{"close": 138.95, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 138.95, "low": 138.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.95, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706797800, "volume": 1, "vwap": 138.95}
{"close": 44.84, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 44.84, "low": 44.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.84, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706797800, "volume": 1, "vwap": 44.84}
{"close": 34.7, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.65, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706797800, "volume": 10, "vwap": 34.655}
{"close": 31.0, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706797800, "volume": 1, "vwap": 31.0}
{"close": 28.5, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706797800, "volume": 1, "vwap": 28.5}
{"close": 26.0, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.29, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706797800, "volume": 28, "vwap": 26.010357}
{"close": 14.5, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706797800, "volume": 1, "vwap": 14.5}
{"close": 2.25, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706797800, "volume": 5, "vwap": 2.27}
{"close": 3.9, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 12, "underlying_symbol": "AAPL", "unix_timestamp": 1706797800, "volume": 36, "vwap": 3.868056}
{"close": 11.95, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706797800, "volume": 8, "vwap": 11.91875}
{"close": 92.26, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 92.26, "low": 92.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.26, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706797800, "volume": 1, "vwap": 92.26}
{"close": 35.95, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 36.05, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.05, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706797800, "volume": 2, "vwap": 36.0}
{"close": 11.4, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706797800, "volume": 5, "vwap": 11.39}
{"close": 2.2, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706797800, "volume": 1, "vwap": 2.2}
{"close": 33.29, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.29, "low": 33.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.29, "option_symbol": "BA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706797800, "volume": 2, "vwap": 33.29}
{"close": 93.35, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 93.35, "low": 93.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.35, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706797800, "volume": 5, "vwap": 93.35}
{"close": 66.5, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 66.5, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706797800, "volume": 4, "vwap": 66.5}
{"close": 33.29, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 33.29, "low": 33.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.29, "option_symbol": "BA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706797800, "volume": 2, "vwap": 33.29}
{"close": 15.35, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.35, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706797800, "volume": 1, "vwap": 15.35}
{"close": 13.0, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "BA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706797800, "volume": 1, "vwap": 13.0}
{"close": 5.5, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706797800, "volume": 11, "vwap": 5.5}
{"close": 5.0, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706797800, "volume": 1, "vwap": 5.0}
{"close": 2.42, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.42, "low": 2.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.42, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706797800, "volume": 15, "vwap": 2.42}
{"close": 11.35, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "C261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706797800, "volume": 1, "vwap": 11.35}
{"close": 7.02, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.02, "low": 7.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.02, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706797800, "volume": 5, "vwap": 7.02}
{"close": 5.05, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706797800, "volume": 20, "vwap": 5.05}
{"close": 0.48, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706797800, "volume": 1, "vwap": 0.48}
{"close": 33.4, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706797800, "volume": 6, "vwap": 33.4}
{"close": 75.08, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 75.08, "low": 75.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.08, "option_symbol": "GOOGL261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706797800, "volume": 1, "vwap": 75.08}
{"close": 23.01, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 23.01, "low": 23.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.01, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706797800, "volume": 1, "vwap": 23.01}
{"close": 11.01, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.01, "low": 11.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.01, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706797800, "volume": 1, "vwap": 11.01}
{"close": 7.25, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706797800, "volume": 1, "vwap": 7.25}
{"close": 5.2, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "INTC260618P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706797800, "volume": 1, "vwap": 5.2}
{"close": 9.65, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706797800, "volume": 10, "vwap": 9.65}
{"close": 3.6, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "IWM260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706797800, "volume": 5, "vwap": 3.6}
{"close": 4.3, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706797800, "volume": 2, "vwap": 4.35}
{"close": 1.6, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "MET261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1706797800, "volume": 2, "vwap": 1.6}
{"close": 1.4, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "MET261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1706797800, "volume": 2, "vwap": 1.4}
{"close": 6.2, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "MET261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1706797800, "volume": 2, "vwap": 6.4}
{"close": 88.12, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 88.12, "low": 88.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.12, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706797800, "volume": 1, "vwap": 88.12}
{"close": 26.15, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706797800, "volume": 3, "vwap": 25.903333}
{"close": 18.3, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.29, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706797800, "volume": 15, "vwap": 18.299333}
{"close": 83.56, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 83.56, "low": 83.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.56, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706797800, "volume": 1, "vwap": 83.56}
{"close": 32.0, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706797800, "volume": 1, "vwap": 32.0}
{"close": 27.0, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706797800, "volume": 5, "vwap": 27.0}
{"close": 46.5, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706797800, "volume": 10, "vwap": 46.5}
{"close": 38.0, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "NFLX261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706797800, "volume": 2, "vwap": 38.0}
{"close": 185.91, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 185.91, "low": 185.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.91, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706797800, "volume": 1, "vwap": 185.91}
{"close": 132.85, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 132.85, "low": 132.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.85, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706797800, "volume": 5, "vwap": 132.85}
{"close": 18.49, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.49, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706797800, "volume": 2, "vwap": 18.445}
{"close": 200.95, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 200.95, "low": 200.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.95, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706797800, "volume": 2, "vwap": 200.95}
{"close": 174.34, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 174.34, "low": 174.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.34, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706797800, "volume": 1, "vwap": 174.34}
{"close": 116.99, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 116.99, "low": 116.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.99, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706797800, "volume": 1, "vwap": 116.99}
{"close": 6.05, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.05, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "SPOT260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706797800, "volume": 1, "vwap": 6.05}
{"close": 6.85, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "SPOT260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "SPOT", "unix_timestamp": 1706797800, "volume": 2, "vwap": 6.85}
{"close": 7.85, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "SPOT260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "SPOT", "unix_timestamp": 1706797800, "volume": 3, "vwap": 7.85}
{"close": 113.0, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 110.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.97, "option_symbol": "SPY261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706797800, "volume": 4, "vwap": 111.99}
{"close": 104.4, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 104.63, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.49, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 11, "underlying_symbol": "SPY", "unix_timestamp": 1706797800, "volume": 20, "vwap": 104.208}
{"close": 77.99, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 77.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1706797800, "volume": 5, "vwap": 77.998}
{"close": 17.45, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "SPY261218C00615000", "option_type": "call", "strike_price": 615.0, "trade_count": 20, "underlying_symbol": "SPY", "unix_timestamp": 1706797800, "volume": 20, "vwap": 17.435}
{"close": 7.73, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.73, "low": 7.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.73, "option_symbol": "SPY261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706797800, "volume": 1, "vwap": 7.73}
{"close": 4.6, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706797800, "volume": 20, "vwap": 4.6}
{"close": 50.18, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 50.18, "low": 50.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.18, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706797800, "volume": 2, "vwap": 50.18}
{"close": 5.4, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "THC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1706797800, "volume": 1, "vwap": 5.4}
{"close": 79.04, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 79.04, "low": 79.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.04, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706797800, "volume": 60, "vwap": 79.04}
{"close": 62.45, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 62.45, "low": 62.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706797800, "volume": 4, "vwap": 62.45}
{"close": 56.85, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 56.85, "low": 56.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706797800, "volume": 2, "vwap": 56.85}
{"close": 46.65, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 46.65, "low": 46.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706797800, "volume": 2, "vwap": 46.65}
{"close": 29.95, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706797800, "volume": 6, "vwap": 29.966667}
{"close": 21.0, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706797800, "volume": 2, "vwap": 21.0}
{"close": 19.0, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706797800, "volume": 6, "vwap": 19.0}
{"close": 17.2, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706797800, "volume": 4, "vwap": 17.2}
{"close": 10.75, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706797800, "volume": 6, "vwap": 10.816667}
{"close": 2.3, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706797800, "volume": 2, "vwap": 2.3}
{"close": 51.0, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706797800, "volume": 20, "vwap": 51.0}
{"close": 6.85, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706797800, "volume": 1, "vwap": 6.85}
{"close": 29.87, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 29.87, "low": 29.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.87, "option_symbol": "UBER261218C00047500", "option_type": "call", "strike_price": 47.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706797800, "volume": 1, "vwap": 29.87}
{"close": 0.88, "date": "2024-02-01", "datetime": "2024-02-01T14:30:00Z", "expiration_date": "2026-12-18", "high": 0.88, "low": 0.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.88, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706797800, "volume": 35, "vwap": 0.88}
{"close": 33.43, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 34.55, "low": 33.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.55, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706798100, "volume": 11, "vwap": 34.448182}
{"close": 31.5, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706798100, "volume": 2, "vwap": 31.5}
{"close": 3.9, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706798100, "volume": 30, "vwap": 3.875}
{"close": 11.65, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706798100, "volume": 2, "vwap": 11.775}
{"close": 41.41, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 41.41, "low": 41.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.41, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706798100, "volume": 3, "vwap": 41.41}
{"close": 32.03, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 32.03, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706798100, "volume": 11, "vwap": 32.027273}
{"close": 18.15, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706798100, "volume": 3, "vwap": 18.15}
{"close": 47.4, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.4, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706798100, "volume": 5, "vwap": 47.4}
{"close": 5.0, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706798100, "volume": 4, "vwap": 5.0}
{"close": 18.92, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-12-18", "high": 18.92, "low": 18.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.92, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706798100, "volume": 1, "vwap": 18.92}
{"close": 44.33, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-05-15", "high": 44.33, "low": 44.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.33, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706798100, "volume": 1, "vwap": 44.33}
{"close": 18.0, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706798100, "volume": 1, "vwap": 18.0}
{"close": 32.98, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 32.98, "low": 32.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.98, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706798100, "volume": 1, "vwap": 32.98}
{"close": 36.1, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706798100, "volume": 5, "vwap": 36.18}
{"close": 4.2, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706798100, "volume": 3, "vwap": 4.31}
{"close": 43.3, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 43.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.3, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706798100, "volume": 5, "vwap": 43.3}
{"close": 40.29, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 40.29, "low": 40.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.28, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706798100, "volume": 2, "vwap": 40.285}
{"close": 148.1, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-12-18", "high": 148.1, "low": 148.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.1, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706798100, "volume": 1, "vwap": 148.1}
{"close": 18.45, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706798100, "volume": 2, "vwap": 18.45}
{"close": 32.0, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706798100, "volume": 4, "vwap": 32.0}
{"close": 46.0, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706798100, "volume": 4, "vwap": 46.0}
{"close": 62.5, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706798100, "volume": 4, "vwap": 62.3975}
{"close": 104.4, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-12-18", "high": 104.4, "low": 104.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.4, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706798100, "volume": 1, "vwap": 104.4}
{"close": 78.5, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798100, "volume": 2, "vwap": 78.5}
{"close": 62.4, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798100, "volume": 2, "vwap": 62.4}
{"close": 56.9, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 57.35, "low": 56.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706798100, "volume": 4, "vwap": 57.125}
{"close": 49.98, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 49.98, "low": 49.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.98, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798100, "volume": 2, "vwap": 49.98}
{"close": 30.0, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 30.1, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706798100, "volume": 22, "vwap": 30.009091}
{"close": 25.1, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706798100, "volume": 4, "vwap": 25.1}
{"close": 22.55, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 22.55, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798100, "volume": 2, "vwap": 22.55}
{"close": 11.36, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.36, "low": 11.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.36, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798100, "volume": 2, "vwap": 11.36}
{"close": 10.82, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 10.82, "low": 10.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.82, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798100, "volume": 2, "vwap": 10.82}
{"close": 10.1, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706798100, "volume": 20, "vwap": 10.1}
{"close": 121.2, "date": "2024-02-01", "datetime": "2024-02-01T14:35:00Z", "expiration_date": "2026-06-18", "high": 121.2, "low": 121.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.2, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798100, "volume": 2, "vwap": 121.2}
{"close": 43.05, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 43.05, "low": 43.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.05, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706798400, "volume": 1, "vwap": 43.05}
{"close": 3.55, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706798400, "volume": 2, "vwap": 3.55}
{"close": 13.0, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706798400, "volume": 5, "vwap": 13.0}
{"close": 41.7, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.7, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706798400, "volume": 2, "vwap": 41.7}
{"close": 36.65, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.65, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706798400, "volume": 6, "vwap": 36.65}
{"close": 35.45, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706798400, "volume": 20, "vwap": 35.45}
{"close": 6.9, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706798400, "volume": 1, "vwap": 6.9}
{"close": 2.83, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-05-15", "high": 2.83, "low": 2.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.83, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1706798400, "volume": 5, "vwap": 2.83}
{"close": 6.35, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706798400, "volume": 12, "vwap": 6.358333}
{"close": 5.0, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706798400, "volume": 1, "vwap": 5.0}
{"close": 5.0, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706798400, "volume": 1, "vwap": 5.0}
{"close": 17.9, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706798400, "volume": 1, "vwap": 17.9}
{"close": 147.92, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 147.92, "low": 147.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.92, "option_symbol": "MSFT260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706798400, "volume": 3, "vwap": 147.92}
{"close": 148.3, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 148.3, "low": 148.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.3, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706798400, "volume": 1, "vwap": 148.3}
{"close": 98.55, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 98.55, "low": 98.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.55, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706798400, "volume": 1, "vwap": 98.55}
{"close": 27.3, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706798400, "volume": 13, "vwap": 27.3}
{"close": 31.5, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706798400, "volume": 1, "vwap": 31.5}
{"close": 113.0, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "NFLX261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706798400, "volume": 1, "vwap": 113.0}
{"close": 73.4, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 73.4, "low": 73.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.4, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706798400, "volume": 1, "vwap": 73.4}
{"close": 46.14, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 46.14, "low": 46.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.14, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706798400, "volume": 1, "vwap": 46.14}
{"close": 530.01, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 530.01, "low": 530.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 530.01, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706798400, "volume": 1, "vwap": 530.01}
{"close": 44.2, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 45.1, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.1, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706798400, "volume": 3, "vwap": 44.5}
{"close": 96.3, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 96.3, "low": 96.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.3, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798400, "volume": 2, "vwap": 96.3}
{"close": 85.5, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798400, "volume": 2, "vwap": 85.5}
{"close": 69.45, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 69.45, "low": 69.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.45, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798400, "volume": 2, "vwap": 69.45}
{"close": 65.4, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798400, "volume": 2, "vwap": 65.4}
{"close": 57.0, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798400, "volume": 2, "vwap": 57.0}
{"close": 38.8, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798400, "volume": 8, "vwap": 38.8}
{"close": 34.3, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798400, "volume": 4, "vwap": 34.3}
{"close": 30.4, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798400, "volume": 4, "vwap": 30.4}
{"close": 13.93, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.93, "low": 13.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.93, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798400, "volume": 2, "vwap": 13.93}
{"close": 13.24, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.24, "low": 13.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.24, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798400, "volume": 2, "vwap": 13.24}
{"close": 0.88, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 0.9, "low": 0.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.9, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "XLF", "unix_timestamp": 1706798400, "volume": 75, "vwap": 0.893333}
{"close": 38.5, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "XLK261218C00199000", "option_type": "call", "strike_price": 199.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706798400, "volume": 2, "vwap": 38.5}
{"close": 18.35, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 18.35, "low": 18.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706798400, "volume": 1, "vwap": 18.35}
{"close": 13.7, "date": "2024-02-01", "datetime": "2024-02-01T14:40:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706798400, "volume": 1, "vwap": 13.7}
{"close": 6.45, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706798700, "volume": 1, "vwap": 6.45}
{"close": 1.96, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.96, "low": 1.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.96, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706798700, "volume": 100, "vwap": 1.96}
{"close": 55.6, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 55.6, "low": 55.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.6, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706798700, "volume": 3, "vwap": 55.6}
{"close": 34.02, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 34.02, "low": 33.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.78, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706798700, "volume": 7, "vwap": 33.951429}
{"close": 31.2, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 30.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706798700, "volume": 5, "vwap": 30.81}
{"close": 18.11, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.11, "low": 18.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.11, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706798700, "volume": 1, "vwap": 18.11}
{"close": 41.75, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706798700, "volume": 3, "vwap": 41.75}
{"close": 36.88, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 36.88, "low": 36.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.88, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706798700, "volume": 2, "vwap": 36.88}
{"close": 15.58, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.58, "low": 15.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.58, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706798700, "volume": 2, "vwap": 15.58}
{"close": 9.9, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706798700, "volume": 6, "vwap": 9.775}
{"close": 9.15, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706798700, "volume": 1, "vwap": 9.15}
{"close": 4.9, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706798700, "volume": 1, "vwap": 4.9}
{"close": 2.92, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-05-15", "high": 2.92, "low": 2.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.92, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706798700, "volume": 1, "vwap": 2.92}
{"close": 36.03, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 36.11, "low": 36.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.11, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706798700, "volume": 2, "vwap": 36.07}
{"close": 34.15, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 34.15, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706798700, "volume": 2, "vwap": 34.075}
{"close": 11.99, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.99, "low": 11.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.99, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706798700, "volume": 1, "vwap": 11.99}
{"close": 7.71, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 7.71, "low": 7.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.71, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706798700, "volume": 5, "vwap": 7.71}
{"close": 4.38, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.38, "low": 4.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.38, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706798700, "volume": 10, "vwap": 4.38}
{"close": 4.25, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706798700, "volume": 1, "vwap": 4.25}
{"close": 175.6, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 175.6, "low": 175.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.6, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706798700, "volume": 1, "vwap": 175.6}
{"close": 105.2, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 105.2, "low": 105.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.2, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706798700, "volume": 1, "vwap": 105.2}
{"close": 90.7, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 90.7, "low": 90.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.62, "option_symbol": "META260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706798700, "volume": 6, "vwap": 90.66}
{"close": 25.0, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706798700, "volume": 1, "vwap": 25.0}
{"close": 27.5, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706798700, "volume": 1, "vwap": 27.5}
{"close": 84.48, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 84.48, "low": 84.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.48, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706798700, "volume": 1, "vwap": 84.48}
{"close": 74.19, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 74.19, "low": 74.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.05, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706798700, "volume": 8, "vwap": 74.0675}
{"close": 41.6, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 41.6, "low": 41.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.6, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706798700, "volume": 1, "vwap": 41.6}
{"close": 54.73, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 54.73, "low": 54.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.73, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706798700, "volume": 1, "vwap": 54.73}
{"close": 428.9, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 429.1, "low": 428.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 429.1, "option_symbol": "NVDA260618P01040000", "option_type": "put", "strike_price": 1040.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706798700, "volume": 2, "vwap": 429.0}
{"close": 45.0, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706798700, "volume": 2, "vwap": 45.0}
{"close": 207.74, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 207.76, "low": 207.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.74, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706798700, "volume": 3, "vwap": 207.746667}
{"close": 104.4, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 104.4, "low": 104.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.4, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706798700, "volume": 1, "vwap": 104.4}
{"close": 46.5, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-12-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706798700, "volume": 1, "vwap": 46.5}
{"close": 138.0, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798700, "volume": 6, "vwap": 138.0}
{"close": 89.25, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 89.3, "low": 89.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.3, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706798700, "volume": 6, "vwap": 89.283333}
{"close": 78.21, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 78.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706798700, "volume": 12, "vwap": 78.41}
{"close": 62.3, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 62.3, "low": 62.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798700, "volume": 2, "vwap": 62.3}
{"close": 56.45, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 56.8, "low": 56.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706798700, "volume": 6, "vwap": 56.683333}
{"close": 36.12, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 36.12, "low": 36.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.12, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798700, "volume": 2, "vwap": 36.12}
{"close": 31.88, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 31.88, "low": 31.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.87, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706798700, "volume": 4, "vwap": 31.875}
{"close": 13.7, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798700, "volume": 2, "vwap": 13.7}
{"close": 24.42, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 24.42, "low": 24.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.42, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798700, "volume": 6, "vwap": 24.42}
{"close": 43.0, "date": "2024-02-01", "datetime": "2024-02-01T14:45:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706798700, "volume": 4, "vwap": 43.0}
{"close": 36.86, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 36.86, "low": 36.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.86, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706799000, "volume": 5, "vwap": 36.86}
{"close": 34.23, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 34.23, "low": 34.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.02, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706799000, "volume": 15, "vwap": 34.096667}
{"close": 31.39, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 31.42, "low": 31.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.19, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706799000, "volume": 20, "vwap": 31.3125}
{"close": 3.75, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706799000, "volume": 1, "vwap": 3.75}
{"close": 21.61, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 21.61, "low": 21.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.61, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706799000, "volume": 2, "vwap": 21.61}
{"close": 38.0, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 38.4, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.4, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1706799000, "volume": 14, "vwap": 38.342857}
{"close": 50.0, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706799000, "volume": 1, "vwap": 50.0}
{"close": 43.95, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 43.95, "low": 43.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.95, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706799000, "volume": 1, "vwap": 43.95}
{"close": 7.83, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 7.83, "low": 7.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.83, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706799000, "volume": 3, "vwap": 7.83}
{"close": 10.12, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 10.12, "low": 10.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.12, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706799000, "volume": 64, "vwap": 10.12}
{"close": 4.4, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706799000, "volume": 1, "vwap": 4.4}
{"close": 97.2, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 97.2, "low": 96.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.2, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1706799000, "volume": 15, "vwap": 97.07}
{"close": 11.45, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706799000, "volume": 10, "vwap": 11.45}
{"close": 20.0, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706799000, "volume": 5, "vwap": 20.0}
{"close": 152.0, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799000, "volume": 1, "vwap": 152.0}
{"close": 110.26, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 110.26, "low": 110.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.26, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706799000, "volume": 10, "vwap": 110.26}
{"close": 62.3, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 62.3, "low": 62.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799000, "volume": 1, "vwap": 62.3}
{"close": 132.3, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 132.3, "low": 132.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.3, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706799000, "volume": 1, "vwap": 132.3}
{"close": 104.3, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 104.3, "low": 104.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.3, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706799000, "volume": 1, "vwap": 104.3}
{"close": 3.17, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 3.17, "low": 3.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.17, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706799000, "volume": 1, "vwap": 3.17}
{"close": 86.9, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 87.04, "low": 86.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.9, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706799000, "volume": 24, "vwap": 86.941667}
{"close": 60.85, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 60.85, "low": 60.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.85, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799000, "volume": 2, "vwap": 60.85}
{"close": 44.06, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 44.06, "low": 44.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.06, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799000, "volume": 6, "vwap": 44.06}
{"close": 34.16, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 34.16, "low": 34.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.16, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799000, "volume": 2, "vwap": 34.16}
{"close": 32.09, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 32.09, "low": 32.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.09, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799000, "volume": 2, "vwap": 32.09}
{"close": 17.2, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706799000, "volume": 4, "vwap": 17.05}
{"close": 20.25, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "UAL261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706799000, "volume": 1, "vwap": 20.25}
{"close": 15.5, "date": "2024-02-01", "datetime": "2024-02-01T14:50:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706799000, "volume": 1, "vwap": 15.5}
{"close": 0.64, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 0.64, "low": 0.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.64, "option_symbol": "AAL260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706799300, "volume": 1, "vwap": 0.64}
{"close": 33.4, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 33.92, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.88, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706799300, "volume": 20, "vwap": 33.6125}
{"close": 31.48, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706799300, "volume": 20, "vwap": 31.6575}
{"close": 28.85, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706799300, "volume": 32, "vwap": 28.85}
{"close": 26.6, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706799300, "volume": 32, "vwap": 26.6}
{"close": 17.0, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706799300, "volume": 17, "vwap": 17.0}
{"close": 14.8, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706799300, "volume": 4, "vwap": 14.8}
{"close": 2.34, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706799300, "volume": 1, "vwap": 2.34}
{"close": 21.72, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 21.72, "low": 21.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.72, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706799300, "volume": 1, "vwap": 21.72}
{"close": 11.25, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706799300, "volume": 1, "vwap": 11.25}
{"close": 19.55, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706799300, "volume": 1, "vwap": 19.55}
{"close": 15.21, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 15.21, "low": 15.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.21, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706799300, "volume": 1, "vwap": 15.21}
{"close": 100.0, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706799300, "volume": 1, "vwap": 100.0}
{"close": 4.2, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706799300, "volume": 2, "vwap": 4.2}
{"close": 75.0, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706799300, "volume": 1, "vwap": 75.0}
{"close": 89.0, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706799300, "volume": 1, "vwap": 89.0}
{"close": 86.0, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706799300, "volume": 1, "vwap": 86.0}
{"close": 3.65, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1706799300, "volume": 8, "vwap": 3.6625}
{"close": 54.95, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 54.95, "low": 54.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.95, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706799300, "volume": 1, "vwap": 54.95}
{"close": 73.8, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 73.8, "low": 73.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.8, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799300, "volume": 1, "vwap": 73.8}
{"close": 201.75, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 201.75, "low": 201.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.75, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799300, "volume": 2, "vwap": 201.75}
{"close": 193.55, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 193.55, "low": 193.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.55, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799300, "volume": 2, "vwap": 193.55}
{"close": 62.25, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 62.25, "low": 62.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799300, "volume": 1, "vwap": 62.25}
{"close": 103.98, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 103.98, "low": 103.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.98, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799300, "volume": 1, "vwap": 103.98}
{"close": 113.33, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 113.33, "low": 113.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.33, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799300, "volume": 1, "vwap": 113.33}
{"close": 76.13, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 76.13, "low": 76.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.13, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706799300, "volume": 200, "vwap": 76.13}
{"close": 48.23, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-12-18", "high": 48.23, "low": 48.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.23, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706799300, "volume": 200, "vwap": 48.23}
{"close": 68.6, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 68.6, "low": 68.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.6, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799300, "volume": 2, "vwap": 68.6}
{"close": 56.5, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799300, "volume": 2, "vwap": 56.5}
{"close": 25.2, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706799300, "volume": 12, "vwap": 25.2}
{"close": 10.1, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799300, "volume": 2, "vwap": 10.1}
{"close": 20.6, "date": "2024-02-01", "datetime": "2024-02-01T14:55:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799300, "volume": 2, "vwap": 20.6}
{"close": 11.0, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706799600, "volume": 1, "vwap": 11.0}
{"close": 2.95, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706799600, "volume": 2, "vwap": 2.95}
{"close": 2.31, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706799600, "volume": 23, "vwap": 2.303913}
{"close": 50.5, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1706799600, "volume": 3, "vwap": 50.366667}
{"close": 50.0, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706799600, "volume": 1, "vwap": 50.0}
{"close": 6.9, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706799600, "volume": 35, "vwap": 6.9}
{"close": 10.7, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "GM261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706799600, "volume": 10, "vwap": 10.7}
{"close": 40.0, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706799600, "volume": 1, "vwap": 40.0}
{"close": 3.75, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "INTC260618P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706799600, "volume": 10, "vwap": 3.75}
{"close": 18.4, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706799600, "volume": 2, "vwap": 18.4}
{"close": 4.2, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706799600, "volume": 1, "vwap": 4.2}
{"close": 39.0, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "IWM261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706799600, "volume": 1, "vwap": 39.0}
{"close": 28.0, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706799600, "volume": 5, "vwap": 28.0}
{"close": 3.6, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706799600, "volume": 2, "vwap": 3.625}
{"close": 40.0, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.66, "option_symbol": "NFLX261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1706799600, "volume": 10, "vwap": 39.709}
{"close": 41.5, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 42.02, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.86, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1706799600, "volume": 10, "vwap": 41.588}
{"close": 205.45, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 205.45, "low": 205.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.45, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799600, "volume": 1, "vwap": 205.45}
{"close": 62.7, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 62.7, "low": 62.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799600, "volume": 1, "vwap": 62.7}
{"close": 105.42, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 105.42, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706799600, "volume": 12, "vwap": 105.301667}
{"close": 3.7, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "SPY261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706799600, "volume": 1, "vwap": 3.7}
{"close": 29.2, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 29.56, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "SPY261218P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1706799600, "volume": 200, "vwap": 29.2048}
{"close": 59.6, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-06-18", "high": 59.6, "low": 59.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.6, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799600, "volume": 2, "vwap": 59.6}
{"close": 43.0, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-06-18", "high": 43.35, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.35, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706799600, "volume": 16, "vwap": 43.13125}
{"close": 40.2, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799600, "volume": 4, "vwap": 40.2}
{"close": 25.5, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "XBI261218C00081000", "option_type": "call", "strike_price": 81.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706799600, "volume": 1, "vwap": 25.5}
{"close": 0.91, "date": "2024-02-01", "datetime": "2024-02-01T15:00:00Z", "expiration_date": "2026-12-18", "high": 0.91, "low": 0.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.9, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 15, "underlying_symbol": "XLF", "unix_timestamp": 1706799600, "volume": 111, "vwap": 0.902433}
{"close": 45.21, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 45.78, "low": 45.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.78, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706799900, "volume": 2, "vwap": 45.495}
{"close": 39.71, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 39.71, "low": 39.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.71, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706799900, "volume": 1, "vwap": 39.71}
{"close": 31.94, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 31.94, "low": 31.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.94, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706799900, "volume": 2, "vwap": 31.94}
{"close": 11.62, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 11.62, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706799900, "volume": 10, "vwap": 11.601}
{"close": 57.22, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 57.22, "low": 57.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.22, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706799900, "volume": 1, "vwap": 57.22}
{"close": 21.75, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706799900, "volume": 2, "vwap": 21.75}
{"close": 51.35, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 53.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1706799900, "volume": 3, "vwap": 51.95}
{"close": 0.78, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 0.78, "low": 0.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.78, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706799900, "volume": 1, "vwap": 0.78}
{"close": 36.25, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706799900, "volume": 1, "vwap": 36.25}
{"close": 14.31, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.31, "low": 14.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.31, "option_symbol": "INTC260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706799900, "volume": 1, "vwap": 14.31}
{"close": 1.97, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 1.97, "low": 1.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.97, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706799900, "volume": 17, "vwap": 1.97}
{"close": 5.07, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.07, "low": 5.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.07, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706799900, "volume": 1, "vwap": 5.07}
{"close": 122.1, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 122.1, "low": 122.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.1, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706799900, "volume": 1, "vwap": 122.1}
{"close": 81.95, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 81.95, "low": 81.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.95, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706799900, "volume": 2, "vwap": 81.95}
{"close": 152.5, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 152.5, "low": 152.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.5, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706799900, "volume": 1, "vwap": 152.5}
{"close": 90.5, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706799900, "volume": 6, "vwap": 90.5}
{"close": 80.4, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 80.4, "low": 80.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.4, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706799900, "volume": 1, "vwap": 80.4}
{"close": 48.5, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706799900, "volume": 5, "vwap": 48.5}
{"close": 24.0, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706799900, "volume": 1, "vwap": 24.0}
{"close": 3.65, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706799900, "volume": 2, "vwap": 3.65}
{"close": 34.76, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 34.76, "low": 34.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.76, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706799900, "volume": 10, "vwap": 34.76}
{"close": 548.1, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 548.1, "low": 548.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 548.1, "option_symbol": "NVDA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799900, "volume": 2, "vwap": 548.1}
{"close": 74.52, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 74.52, "low": 74.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.52, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799900, "volume": 1, "vwap": 74.52}
{"close": 47.12, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 47.12, "low": 47.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.12, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799900, "volume": 1, "vwap": 47.12}
{"close": 255.0, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799900, "volume": 1, "vwap": 255.0}
{"close": 240.0, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 240.0, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.0, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799900, "volume": 1, "vwap": 240.0}
{"close": 226.77, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 226.77, "low": 226.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.77, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799900, "volume": 2, "vwap": 226.77}
{"close": 91.02, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 91.02, "low": 91.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.02, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706799900, "volume": 1, "vwap": 91.02}
{"close": 76.37, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 76.37, "low": 75.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.8, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706799900, "volume": 204, "vwap": 75.810539}
{"close": 49.12, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 49.12, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706799900, "volume": 204, "vwap": 48.017402}
{"close": 29.1, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-12-18", "high": 29.1, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "SPY261218P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706799900, "volume": 200, "vwap": 29.1}
{"close": 108.2, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 108.2, "low": 108.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.2, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799900, "volume": 2, "vwap": 108.2}
{"close": 60.2, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 60.2, "low": 60.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799900, "volume": 2, "vwap": 60.2}
{"close": 28.12, "date": "2024-02-01", "datetime": "2024-02-01T15:05:00Z", "expiration_date": "2026-06-18", "high": 28.12, "low": 28.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.12, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706799900, "volume": 2, "vwap": 28.12}
{"close": 52.7, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-06-18", "high": 52.7, "low": 52.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.7, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706800200, "volume": 1, "vwap": 52.7}
{"close": 3.2, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706800200, "volume": 1, "vwap": 3.2}
{"close": 2.44, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.44, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706800200, "volume": 4, "vwap": 2.44}
{"close": 40.9, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706800200, "volume": 1, "vwap": 40.9}
{"close": 29.0, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706800200, "volume": 1, "vwap": 29.0}
{"close": 16.3, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706800200, "volume": 3, "vwap": 16.3}
{"close": 3.3, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706800200, "volume": 2, "vwap": 3.275}
{"close": 33.35, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-06-18", "high": 33.35, "low": 33.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.35, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706800200, "volume": 16, "vwap": 33.35}
{"close": 12.0, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706800200, "volume": 10, "vwap": 12.0}
{"close": 21.85, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-12-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706800200, "volume": 2, "vwap": 21.85}
{"close": 2.05, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706800200, "volume": 10, "vwap": 2.05}
{"close": 85.0, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706800200, "volume": 1, "vwap": 85.0}
{"close": 11.5, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1706800200, "volume": 8, "vwap": 11.4875}
{"close": 225.2, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-12-18", "high": 225.2, "low": 225.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.2, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706800200, "volume": 1, "vwap": 225.2}
{"close": 32.3, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-12-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706800200, "volume": 1, "vwap": 32.3}
{"close": 62.5, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706800200, "volume": 1, "vwap": 62.5}
{"close": 53.37, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-12-18", "high": 54.35, "low": 53.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.46, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1706800200, "volume": 5, "vwap": 53.762}
{"close": 56.6, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-12-18", "high": 56.6, "low": 56.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.6, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706800200, "volume": 4, "vwap": 56.6}
{"close": 40.64, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-06-18", "high": 40.64, "low": 40.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.64, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800200, "volume": 12, "vwap": 40.64}
{"close": 29.81, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-06-18", "high": 29.81, "low": 29.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.81, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800200, "volume": 2, "vwap": 29.81}
{"close": 15.04, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-06-18", "high": 15.04, "low": 15.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.04, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800200, "volume": 2, "vwap": 15.04}
{"close": 2.23, "date": "2024-02-01", "datetime": "2024-02-01T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706800200, "volume": 4, "vwap": 2.225}
{"close": 89.2, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 89.2, "low": 89.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.2, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706800500, "volume": 1, "vwap": 89.2}
{"close": 43.85, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 43.85, "low": 43.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.85, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706800500, "volume": 6, "vwap": 43.85}
{"close": 16.06, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 16.06, "low": 16.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.06, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706800500, "volume": 10, "vwap": 16.06}
{"close": 68.66, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 68.66, "low": 68.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.66, "option_symbol": "BA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706800500, "volume": 1, "vwap": 68.66}
{"close": 82.46, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 82.46, "low": 82.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.46, "option_symbol": "BA261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706800500, "volume": 1, "vwap": 82.46}
{"close": 0.82, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 0.82, "low": 0.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.82, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706800500, "volume": 1, "vwap": 0.82}
{"close": 3.25, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706800500, "volume": 2, "vwap": 3.275}
{"close": 11.2, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "CVX261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706800500, "volume": 1, "vwap": 11.2}
{"close": 6.25, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706800500, "volume": 10, "vwap": 6.25}
{"close": 5.0, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GDX261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706800500, "volume": 1, "vwap": 5.0}
{"close": 3.1, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "GDX261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706800500, "volume": 5, "vwap": 3.1}
{"close": 34.0, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706800500, "volume": 1, "vwap": 34.0}
{"close": 4.3, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706800500, "volume": 5, "vwap": 4.3}
{"close": 149.4, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 149.4, "low": 149.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.4, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706800500, "volume": 1, "vwap": 149.4}
{"close": 90.25, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 90.25, "low": 90.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.25, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706800500, "volume": 1, "vwap": 90.25}
{"close": 56.8, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 56.8, "low": 56.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.8, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706800500, "volume": 1, "vwap": 56.8}
{"close": 48.2, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 48.2, "low": 48.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.2, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706800500, "volume": 1, "vwap": 48.2}
{"close": 11.45, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706800500, "volume": 1, "vwap": 11.45}
{"close": 245.65, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 245.65, "low": 245.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.65, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706800500, "volume": 1, "vwap": 245.65}
{"close": 204.0, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 204.0, "low": 204.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706800500, "volume": 1, "vwap": 204.0}
{"close": 153.24, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 153.24, "low": 153.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.24, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706800500, "volume": 1, "vwap": 153.24}
{"close": 138.34, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-12-18", "high": 138.34, "low": 138.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.34, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706800500, "volume": 1, "vwap": 138.34}
{"close": 77.68, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 77.68, "low": 77.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.68, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800500, "volume": 8, "vwap": 77.68}
{"close": 68.0, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800500, "volume": 2, "vwap": 68.0}
{"close": 63.8, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 63.8, "low": 63.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800500, "volume": 2, "vwap": 63.8}
{"close": 55.97, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 56.29, "low": 55.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.29, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706800500, "volume": 4, "vwap": 56.13}
{"close": 40.45, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 40.47, "low": 40.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.47, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706800500, "volume": 12, "vwap": 40.466667}
{"close": 12.85, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800500, "volume": 2, "vwap": 12.85}
{"close": 10.65, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800500, "volume": 2, "vwap": 10.65}
{"close": 43.1, "date": "2024-02-01", "datetime": "2024-02-01T15:15:00Z", "expiration_date": "2026-06-18", "high": 43.1, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800500, "volume": 2, "vwap": 43.1}
{"close": 36.85, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-06-18", "high": 36.85, "low": 36.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.85, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706800800, "volume": 1, "vwap": 36.85}
{"close": 11.68, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-06-18", "high": 11.68, "low": 11.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.68, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706800800, "volume": 5, "vwap": 11.68}
{"close": 6.6, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706800800, "volume": 1, "vwap": 6.6}
{"close": 12.25, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706800800, "volume": 1, "vwap": 12.25}
{"close": 4.8, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706800800, "volume": 30, "vwap": 4.8}
{"close": 9.6, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "C261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706800800, "volume": 2, "vwap": 9.6}
{"close": 2.1, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706800800, "volume": 1, "vwap": 2.1}
{"close": 5.75, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1706800800, "volume": 20, "vwap": 5.975}
{"close": 4.9, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "GDX261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706800800, "volume": 1, "vwap": 4.9}
{"close": 36.3, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-12-18", "high": 36.3, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706800800, "volume": 1, "vwap": 36.3}
{"close": 11.8, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706800800, "volume": 1, "vwap": 11.8}
{"close": 107.85, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-12-18", "high": 107.85, "low": 107.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.85, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706800800, "volume": 1, "vwap": 107.85}
{"close": 127.3, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-12-18", "high": 127.3, "low": 127.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.3, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706800800, "volume": 1, "vwap": 127.3}
{"close": 104.5, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-12-18", "high": 104.5, "low": 104.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.5, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706800800, "volume": 1, "vwap": 104.5}
{"close": 57.4, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-06-18", "high": 57.4, "low": 57.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.4, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800800, "volume": 2, "vwap": 57.4}
{"close": 52.5, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-06-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706800800, "volume": 100, "vwap": 52.5}
{"close": 33.25, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800800, "volume": 2, "vwap": 33.25}
{"close": 29.4, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800800, "volume": 2, "vwap": 29.4}
{"close": 20.61, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.61, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706800800, "volume": 20, "vwap": 20.614}
{"close": 19.7, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800800, "volume": 2, "vwap": 19.7}
{"close": 18.6, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800800, "volume": 2, "vwap": 18.6}
{"close": 15.0, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800800, "volume": 2, "vwap": 15.0}
{"close": 14.1, "date": "2024-02-01", "datetime": "2024-02-01T15:20:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706800800, "volume": 2, "vwap": 14.1}
{"close": 27.25, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706801100, "volume": 1, "vwap": 27.25}
{"close": 16.95, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706801100, "volume": 33, "vwap": 15.730303}
{"close": 2.45, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706801100, "volume": 10, "vwap": 2.45}
{"close": 35.93, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-12-18", "high": 35.93, "low": 35.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.93, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706801100, "volume": 1, "vwap": 35.93}
{"close": 20.8, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-12-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706801100, "volume": 1, "vwap": 20.8}
{"close": 85.88, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-06-18", "high": 85.88, "low": 85.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.88, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706801100, "volume": 1, "vwap": 85.88}
{"close": 51.5, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706801100, "volume": 12, "vwap": 51.5}
{"close": 210.0, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-12-18", "high": 210.0, "low": 210.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.0, "option_symbol": "MSFT261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706801100, "volume": 5, "vwap": 210.0}
{"close": 149.5, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-12-18", "high": 149.5, "low": 149.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.5, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706801100, "volume": 2, "vwap": 149.5}
{"close": 86.5, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.5, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706801100, "volume": 2, "vwap": 86.5}
{"close": 52.55, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-12-18", "high": 52.55, "low": 52.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.55, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706801100, "volume": 1, "vwap": 52.55}
{"close": 67.0, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706801100, "volume": 2, "vwap": 67.0}
{"close": 55.95, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-06-18", "high": 55.95, "low": 55.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706801100, "volume": 4, "vwap": 55.925}
{"close": 29.5, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706801100, "volume": 2, "vwap": 29.5}
{"close": 27.76, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-06-18", "high": 27.76, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706801100, "volume": 18, "vwap": 27.756667}
{"close": 19.62, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-06-18", "high": 19.62, "low": 19.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.62, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706801100, "volume": 24, "vwap": 19.62}
{"close": 6.8, "date": "2024-02-01", "datetime": "2024-02-01T15:25:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706801100, "volume": 1, "vwap": 6.8}
{"close": 42.21, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-06-18", "high": 42.21, "low": 42.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.21, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706801400, "volume": 1, "vwap": 42.21}
{"close": 32.65, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-06-18", "high": 32.65, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.6, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706801400, "volume": 360, "vwap": 32.550278}
{"close": 15.5, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706801400, "volume": 1, "vwap": 15.5}
{"close": 63.36, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-12-18", "high": 63.36, "low": 63.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.36, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706801400, "volume": 1, "vwap": 63.36}
{"close": 54.5, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-05-15", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1706801400, "volume": 10, "vwap": 54.5}
{"close": 21.5, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "CVX261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706801400, "volume": 1, "vwap": 21.5}
{"close": 27.75, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706801400, "volume": 1, "vwap": 27.75}
{"close": 19.95, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-12-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706801400, "volume": 1, "vwap": 19.95}
{"close": 14.52, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-12-18", "high": 14.52, "low": 14.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.52, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706801400, "volume": 1, "vwap": 14.52}
{"close": 2.08, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.08, "low": 2.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.08, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706801400, "volume": 1, "vwap": 2.08}
{"close": 40.0, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706801400, "volume": 1, "vwap": 40.0}
{"close": 24.55, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706801400, "volume": 1, "vwap": 24.55}
{"close": 47.5, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-06-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706801400, "volume": 12, "vwap": 47.5}
{"close": 94.75, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-12-18", "high": 94.75, "low": 94.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.75, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706801400, "volume": 1, "vwap": 94.75}
{"close": 90.25, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-12-18", "high": 90.25, "low": 90.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.25, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706801400, "volume": 1, "vwap": 90.25}
{"close": 48.0, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706801400, "volume": 1, "vwap": 48.0}
{"close": 213.3, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-12-18", "high": 213.3, "low": 213.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.3, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706801400, "volume": 2, "vwap": 213.3}
{"close": 197.89, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-12-18", "high": 197.89, "low": 192.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.7, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706801400, "volume": 3, "vwap": 194.43}
{"close": 98.41, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-12-18", "high": 98.41, "low": 98.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.41, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706801400, "volume": 5, "vwap": 98.41}
{"close": 111.91, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-12-18", "high": 111.91, "low": 111.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.91, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706801400, "volume": 5, "vwap": 111.91}
{"close": 52.3, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-06-18", "high": 52.3, "low": 52.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706801400, "volume": 4, "vwap": 52.3}
{"close": 45.8, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706801400, "volume": 2, "vwap": 45.8}
{"close": 24.67, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-06-18", "high": 24.67, "low": 24.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.67, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706801400, "volume": 6, "vwap": 24.67}
{"close": 10.5, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706801400, "volume": 14, "vwap": 10.585714}
{"close": 10.12, "date": "2024-02-01", "datetime": "2024-02-01T15:30:00Z", "expiration_date": "2026-06-18", "high": 10.12, "low": 10.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.12, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706801400, "volume": 20, "vwap": 10.12}
{"close": 1.6, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.57, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706801700, "volume": 2, "vwap": 1.585}
{"close": 29.57, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 29.57, "low": 29.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.57, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706801700, "volume": 1, "vwap": 29.57}
{"close": 74.0, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706801700, "volume": 5, "vwap": 74.0}
{"close": 24.58, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 24.58, "low": 24.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.58, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706801700, "volume": 1, "vwap": 24.58}
{"close": 10.7, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706801700, "volume": 25, "vwap": 10.7}
{"close": 6.33, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 6.33, "low": 6.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.33, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706801700, "volume": 149, "vwap": 6.33}
{"close": 5.6, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1706801700, "volume": 10, "vwap": 5.6}
{"close": 2.1, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706801700, "volume": 1, "vwap": 2.1}
{"close": 190.06, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 190.06, "low": 190.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.05, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706801700, "volume": 2, "vwap": 190.055}
{"close": 85.0, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706801700, "volume": 1, "vwap": 85.0}
{"close": 60.18, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 60.18, "low": 60.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.18, "option_symbol": "MSFT261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706801700, "volume": 8, "vwap": 60.18}
{"close": 27.5, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706801700, "volume": 1, "vwap": 27.5}
{"close": 46.6, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 46.6, "low": 46.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.6, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706801700, "volume": 5, "vwap": 46.6}
{"close": 167.55, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 167.55, "low": 167.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.55, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706801700, "volume": 1, "vwap": 167.55}
{"close": 215.01, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 215.01, "low": 215.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.01, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706801700, "volume": 1, "vwap": 215.01}
{"close": 206.29, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 206.29, "low": 206.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.29, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706801700, "volume": 1, "vwap": 206.29}
{"close": 14.0, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706801700, "volume": 1, "vwap": 14.0}
{"close": 76.54, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 76.54, "low": 76.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.54, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706801700, "volume": 1, "vwap": 76.54}
{"close": 41.46, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 41.46, "low": 41.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.46, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706801700, "volume": 1, "vwap": 41.46}
{"close": 59.15, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 59.15, "low": 59.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.15, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706801700, "volume": 2, "vwap": 59.15}
{"close": 45.4, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 45.4, "low": 45.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.4, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706801700, "volume": 110, "vwap": 45.399818}
{"close": 35.0, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706801700, "volume": 2, "vwap": 35.0}
{"close": 32.8, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 33.1, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.1, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706801700, "volume": 6, "vwap": 32.966667}
{"close": 28.7, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706801700, "volume": 10, "vwap": 28.94}
{"close": 21.5, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706801700, "volume": 2, "vwap": 21.5}
{"close": 20.4, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706801700, "volume": 2, "vwap": 20.4}
{"close": 11.42, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 11.42, "low": 11.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.42, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706801700, "volume": 10, "vwap": 11.42}
{"close": 19.15, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706801700, "volume": 2, "vwap": 19.15}
{"close": 0.91, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 0.91, "low": 0.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.91, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706801700, "volume": 26, "vwap": 0.91}
{"close": 10.2, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706801700, "volume": 6, "vwap": 10.2}
{"close": 14.38, "date": "2024-02-01", "datetime": "2024-02-01T15:35:00Z", "expiration_date": "2026-12-18", "high": 14.38, "low": 14.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.38, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706801700, "volume": 10, "vwap": 14.38}
{"close": 3.5, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706802000, "volume": 1, "vwap": 3.5}
{"close": 32.5, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706802000, "volume": 1, "vwap": 32.5}
{"close": 22.2, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "CVX261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706802000, "volume": 10, "vwap": 22.2}
{"close": 10.47, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 10.47, "low": 10.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.47, "option_symbol": "CZR261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1706802000, "volume": 1, "vwap": 10.47}
{"close": 9.0, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "DVA261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "DVA", "unix_timestamp": 1706802000, "volume": 2, "vwap": 9.0}
{"close": 23.05, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "GOOGL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706802000, "volume": 10, "vwap": 23.05}
{"close": 50.25, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706802000, "volume": 1, "vwap": 50.25}
{"close": 10.6, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706802000, "volume": 1, "vwap": 10.6}
{"close": 4.25, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706802000, "volume": 1, "vwap": 4.25}
{"close": 104.5, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 104.5, "low": 104.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.5, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706802000, "volume": 1, "vwap": 104.5}
{"close": 90.3, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 90.3, "low": 90.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.3, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706802000, "volume": 3, "vwap": 90.3}
{"close": 59.68, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 59.68, "low": 59.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.68, "option_symbol": "MSFT261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706802000, "volume": 1, "vwap": 59.68}
{"close": 3.8, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 14, "underlying_symbol": "MSFT", "unix_timestamp": 1706802000, "volume": 27, "vwap": 3.661481}
{"close": 281.43, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 281.43, "low": 281.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 281.43, "option_symbol": "NFLX261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706802000, "volume": 1, "vwap": 281.43}
{"close": 10.08, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 10.08, "low": 10.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.08, "option_symbol": "NKE261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706802000, "volume": 1, "vwap": 10.08}
{"close": 205.2, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 205.2, "low": 205.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.2, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802000, "volume": 1, "vwap": 205.2}
{"close": 200.55, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 200.55, "low": 200.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.55, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802000, "volume": 1, "vwap": 200.55}
{"close": 195.77, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 195.77, "low": 195.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.77, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802000, "volume": 1, "vwap": 195.77}
{"close": 189.0, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 189.0, "low": 189.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.0, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802000, "volume": 1, "vwap": 189.0}
{"close": 184.7, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 184.7, "low": 184.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.7, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802000, "volume": 1, "vwap": 184.7}
{"close": 178.93, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 178.93, "low": 178.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.93, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802000, "volume": 1, "vwap": 178.93}
{"close": 177.2, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 177.2, "low": 177.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.2, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802000, "volume": 1, "vwap": 177.2}
{"close": 103.21, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 103.21, "low": 103.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.21, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802000, "volume": 1, "vwap": 103.21}
{"close": 28.75, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706802000, "volume": 1, "vwap": 28.75}
{"close": 60.8, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 60.8, "low": 60.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802000, "volume": 4, "vwap": 60.8}
{"close": 55.0, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706802000, "volume": 6, "vwap": 55.0}
{"close": 51.5, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802000, "volume": 6, "vwap": 51.5}
{"close": 45.05, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 45.05, "low": 45.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.05, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802000, "volume": 2, "vwap": 45.05}
{"close": 42.05, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 42.05, "low": 42.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.05, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706802000, "volume": 42, "vwap": 42.05}
{"close": 32.75, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802000, "volume": 2, "vwap": 32.75}
{"close": 20.15, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 20.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.15, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802000, "volume": 2, "vwap": 20.15}
{"close": 12.5, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802000, "volume": 2, "vwap": 12.5}
{"close": 12.0, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802000, "volume": 2, "vwap": 12.0}
{"close": 20.85, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802000, "volume": 2, "vwap": 20.85}
{"close": 40.82, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-06-18", "high": 40.82, "low": 40.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.82, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802000, "volume": 2, "vwap": 40.82}
{"close": 9.8, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "XLE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706802000, "volume": 4, "vwap": 9.8}
{"close": 0.93, "date": "2024-02-01", "datetime": "2024-02-01T15:40:00Z", "expiration_date": "2026-12-18", "high": 0.93, "low": 0.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.93, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706802000, "volume": 25, "vwap": 0.93}
{"close": 1.85, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-06-18", "high": 1.85, "low": 1.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.85, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706802300, "volume": 1, "vwap": 1.85}
{"close": 1.6, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706802300, "volume": 10, "vwap": 1.6}
{"close": 50.38, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 50.38, "low": 50.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.38, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706802300, "volume": 1, "vwap": 50.38}
{"close": 52.0, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-05-15", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706802300, "volume": 6, "vwap": 52.0}
{"close": 5.85, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 4, "underlying_symbol": "GDX", "unix_timestamp": 1706802300, "volume": 30, "vwap": 5.85}
{"close": 32.65, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 32.65, "low": 32.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.65, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706802300, "volume": 1, "vwap": 32.65}
{"close": 4.2, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706802300, "volume": 1, "vwap": 4.2}
{"close": 85.45, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-06-18", "high": 85.45, "low": 85.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.45, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706802300, "volume": 1, "vwap": 85.45}
{"close": 26.4, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706802300, "volume": 5, "vwap": 26.4}
{"close": 47.4, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.4, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706802300, "volume": 12, "vwap": 47.4}
{"close": 51.4, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-06-18", "high": 51.65, "low": 51.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.45, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 17, "underlying_symbol": "META", "unix_timestamp": 1706802300, "volume": 36, "vwap": 51.485555}
{"close": 3.75, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706802300, "volume": 4, "vwap": 3.725}
{"close": 11.8, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706802300, "volume": 7, "vwap": 11.8}
{"close": 116.5, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 116.5, "low": 116.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.48, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706802300, "volume": 2, "vwap": 116.49}
{"close": 89.5, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 89.5, "low": 89.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.48, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706802300, "volume": 2, "vwap": 89.49}
{"close": 209.61, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 209.61, "low": 209.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.61, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802300, "volume": 1, "vwap": 209.61}
{"close": 153.1, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 153.1, "low": 153.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.1, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802300, "volume": 10, "vwap": 153.1}
{"close": 56.0, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802300, "volume": 1, "vwap": 56.0}
{"close": 102.38, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 102.38, "low": 102.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.38, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802300, "volume": 2, "vwap": 102.38}
{"close": 126.32, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 126.32, "low": 126.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.32, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802300, "volume": 1, "vwap": 126.32}
{"close": 104.8, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 105.1, "low": 104.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.1, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706802300, "volume": 3, "vwap": 104.966667}
{"close": 98.5, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 98.5, "low": 98.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.5, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706802300, "volume": 1, "vwap": 98.5}
{"close": 62.58, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-06-18", "high": 62.58, "low": 62.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.58, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802300, "volume": 2, "vwap": 62.58}
{"close": 51.29, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-06-18", "high": 51.29, "low": 51.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.29, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802300, "volume": 2, "vwap": 51.29}
{"close": 32.5, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802300, "volume": 2, "vwap": 32.5}
{"close": 30.62, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-06-18", "high": 30.62, "low": 30.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.62, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802300, "volume": 2, "vwap": 30.62}
{"close": 28.77, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706802300, "volume": 10, "vwap": 28.798}
{"close": 21.35, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-06-18", "high": 21.35, "low": 21.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802300, "volume": 2, "vwap": 21.35}
{"close": 18.0, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802300, "volume": 4, "vwap": 18.0}
{"close": 2.9, "date": "2024-02-01", "datetime": "2024-02-01T15:45:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "UAL261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706802300, "volume": 1, "vwap": 2.9}
{"close": 78.15, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 78.15, "low": 78.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.12, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706802600, "volume": 4, "vwap": 78.125}
{"close": 70.35, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 70.35, "low": 70.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.32, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706802600, "volume": 4, "vwap": 70.325}
{"close": 73.5, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706802600, "volume": 4, "vwap": 73.5}
{"close": 39.5, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706802600, "volume": 1, "vwap": 39.5}
{"close": 16.3, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706802600, "volume": 2, "vwap": 16.3}
{"close": 11.7, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "CZR261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 6, "underlying_symbol": "CZR", "unix_timestamp": 1706802600, "volume": 6, "vwap": 11.7}
{"close": 34.05, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 34.05, "low": 34.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.05, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706802600, "volume": 10, "vwap": 34.05}
{"close": 26.7, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706802600, "volume": 10, "vwap": 26.7}
{"close": 21.92, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 21.92, "low": 21.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.92, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706802600, "volume": 7, "vwap": 21.92}
{"close": 9.9, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706802600, "volume": 7, "vwap": 9.9}
{"close": 14.2, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706802600, "volume": 10, "vwap": 14.2}
{"close": 20.95, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706802600, "volume": 10, "vwap": 20.95}
{"close": 9.8, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706802600, "volume": 2, "vwap": 9.8}
{"close": 4.2, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.21, "low": 4.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.19, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706802600, "volume": 4, "vwap": 4.2}
{"close": 8.7, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706802600, "volume": 2, "vwap": 8.7}
{"close": 13.0, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "IWM261218C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706802600, "volume": 1, "vwap": 13.0}
{"close": 4.0, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706802600, "volume": 1, "vwap": 4.0}
{"close": 62.8, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 62.8, "low": 62.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.8, "option_symbol": "MSFT261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706802600, "volume": 2, "vwap": 62.8}
{"close": 11.8, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706802600, "volume": 2, "vwap": 11.8}
{"close": 6.4, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "NKE261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706802600, "volume": 1, "vwap": 6.4}
{"close": 74.13, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 74.13, "low": 74.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.13, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802600, "volume": 1, "vwap": 74.13}
{"close": 46.87, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 46.87, "low": 46.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.87, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802600, "volume": 1, "vwap": 46.87}
{"close": 376.4, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 376.4, "low": 376.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 376.4, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802600, "volume": 1, "vwap": 376.4}
{"close": 7.78, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 7.78, "low": 7.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.78, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802600, "volume": 3, "vwap": 7.78}
{"close": 22.34, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 22.34, "low": 22.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.34, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802600, "volume": 1, "vwap": 22.34}
{"close": 104.4, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 104.4, "low": 104.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.4, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706802600, "volume": 1, "vwap": 104.4}
{"close": 77.99, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 77.99, "low": 77.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.99, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706802600, "volume": 1, "vwap": 77.99}
{"close": 43.1, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 43.1, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706802600, "volume": 1, "vwap": 43.1}
{"close": 62.0, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 4, "vwap": 62.0}
{"close": 60.18, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 60.18, "low": 60.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.18, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 20, "vwap": 60.18}
{"close": 54.2, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 4, "vwap": 54.2}
{"close": 50.9, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 50.9, "low": 50.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 6, "vwap": 50.9}
{"close": 44.75, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 2, "vwap": 44.75}
{"close": 39.1, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 39.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 2, "vwap": 39.1}
{"close": 28.6, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 2, "vwap": 28.6}
{"close": 25.1, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 2, "vwap": 25.1}
{"close": 21.05, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 21.05, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.05, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 2, "vwap": 21.05}
{"close": 20.1, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 2, "vwap": 20.1}
{"close": 17.0, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 2, "vwap": 17.0}
{"close": 16.0, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 22, "vwap": 16.004545}
{"close": 13.0, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 2, "vwap": 13.0}
{"close": 12.28, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 12.28, "low": 12.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.28, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 10, "vwap": 12.28}
{"close": 10.15, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 56, "vwap": 10.15}
{"close": 17.5, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 10, "vwap": 17.5}
{"close": 19.16, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 8, "vwap": 19.1825}
{"close": 77.85, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 77.85, "low": 77.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.85, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 2, "vwap": 77.85}
{"close": 123.35, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 123.35, "low": 123.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.35, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802600, "volume": 2, "vwap": 123.35}
{"close": 33.55, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "XLK260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706802600, "volume": 1, "vwap": 33.55}
{"close": 37.85, "date": "2024-02-01", "datetime": "2024-02-01T15:50:00Z", "expiration_date": "2026-12-18", "high": 37.85, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "XLK261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706802600, "volume": 1, "vwap": 37.85}
{"close": 1.37, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 1.37, "low": 1.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.37, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706802900, "volume": 1, "vwap": 1.37}
{"close": 34.24, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 34.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.35, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 13, "underlying_symbol": "AAPL", "unix_timestamp": 1706802900, "volume": 35, "vwap": 34.611429}
{"close": 11.6, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706802900, "volume": 200, "vwap": 11.6}
{"close": 14.8, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706802900, "volume": 6, "vwap": 14.8}
{"close": 38.99, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 38.99, "low": 38.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.99, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706802900, "volume": 1, "vwap": 38.99}
{"close": 73.5, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "AMZN260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706802900, "volume": 1, "vwap": 73.5}
{"close": 3.15, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706802900, "volume": 1, "vwap": 3.15}
{"close": 18.0, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706802900, "volume": 50, "vwap": 18.0}
{"close": 7.75, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706802900, "volume": 2, "vwap": 7.75}
{"close": 11.75, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "CZR261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "CZR", "unix_timestamp": 1706802900, "volume": 2, "vwap": 11.75}
{"close": 13.0, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706802900, "volume": 3, "vwap": 13.0}
{"close": 1.39, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 1.39, "low": 1.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.39, "option_symbol": "DKNG260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706802900, "volume": 1, "vwap": 1.39}
{"close": 33.96, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-12-18", "high": 33.96, "low": 33.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.96, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706802900, "volume": 3, "vwap": 33.96}
{"close": 32.57, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 32.57, "low": 32.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.57, "option_symbol": "META260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706802900, "volume": 2, "vwap": 32.57}
{"close": 25.45, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706802900, "volume": 1, "vwap": 25.45}
{"close": 51.93, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 52.27, "low": 51.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 16, "underlying_symbol": "META", "unix_timestamp": 1706802900, "volume": 24, "vwap": 51.943333}
{"close": 198.6, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-12-18", "high": 198.6, "low": 198.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.5, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706802900, "volume": 2, "vwap": 198.55}
{"close": 151.5, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-12-18", "high": 151.5, "low": 151.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706802900, "volume": 1, "vwap": 151.5}
{"close": 41.48, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 41.48, "low": 41.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.48, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802900, "volume": 4, "vwap": 41.48}
{"close": 28.25, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 28.28, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.28, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706802900, "volume": 22, "vwap": 28.252727}
{"close": 15.85, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706802900, "volume": 4, "vwap": 15.85}
{"close": 12.1, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706802900, "volume": 22, "vwap": 12.113636}
{"close": 0.93, "date": "2024-02-01", "datetime": "2024-02-01T15:55:00Z", "expiration_date": "2026-12-18", "high": 0.94, "low": 0.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.94, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706802900, "volume": 2, "vwap": 0.935}
{"close": 34.3, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 14, "underlying_symbol": "AAPL", "unix_timestamp": 1706803200, "volume": 30, "vwap": 34.487}
{"close": 7.1, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706803200, "volume": 31, "vwap": 7.1}
{"close": 36.67, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 36.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706803200, "volume": 6, "vwap": 37.446667}
{"close": 4.5, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706803200, "volume": 5, "vwap": 4.5}
{"close": 12.0, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706803200, "volume": 1, "vwap": 12.0}
{"close": 5.0, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706803200, "volume": 1, "vwap": 5.0}
{"close": 21.85, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 21.85, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706803200, "volume": 2, "vwap": 21.825}
{"close": 48.12, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-05-15", "high": 48.12, "low": 48.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.12, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706803200, "volume": 2, "vwap": 48.12}
{"close": 11.75, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "CZR261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1706803200, "volume": 2, "vwap": 11.75}
{"close": 50.7, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 50.7, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706803200, "volume": 1, "vwap": 50.7}
{"close": 12.85, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706803200, "volume": 30, "vwap": 12.85}
{"close": 33.0, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706803200, "volume": 1, "vwap": 33.0}
{"close": 63.67, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 63.67, "low": 63.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.67, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706803200, "volume": 1, "vwap": 63.67}
{"close": 52.0, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 52.17, "low": 51.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.03, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 18, "underlying_symbol": "META", "unix_timestamp": 1706803200, "volume": 27, "vwap": 52.057037}
{"close": 95.0, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706803200, "volume": 4, "vwap": 95.0}
{"close": 80.0, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706803200, "volume": 1, "vwap": 80.0}
{"close": 47.0, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706803200, "volume": 3, "vwap": 47.0}
{"close": 155.34, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 155.34, "low": 155.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.34, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706803200, "volume": 10, "vwap": 155.34}
{"close": 151.74, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 151.74, "low": 151.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.74, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706803200, "volume": 10, "vwap": 151.74}
{"close": 77.11, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 77.11, "low": 77.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.11, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706803200, "volume": 5, "vwap": 77.11}
{"close": 20.76, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 20.76, "low": 20.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.76, "option_symbol": "SPY261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706803200, "volume": 1, "vwap": 20.76}
{"close": 21.79, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 21.79, "low": 21.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.79, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706803200, "volume": 1, "vwap": 21.79}
{"close": 38.5, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "SPY261218P00475000", "option_type": "put", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706803200, "volume": 1, "vwap": 38.5}
{"close": 60.03, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 60.03, "low": 59.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.98, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706803200, "volume": 6, "vwap": 60.013333}
{"close": 56.1, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 56.1, "low": 56.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.1, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803200, "volume": 4, "vwap": 56.1}
{"close": 47.3, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803200, "volume": 2, "vwap": 47.3}
{"close": 44.15, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 44.15, "low": 44.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803200, "volume": 2, "vwap": 44.15}
{"close": 32.2, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706803200, "volume": 4, "vwap": 32.225}
{"close": 28.4, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803200, "volume": 2, "vwap": 28.4}
{"close": 21.05, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 21.05, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.05, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803200, "volume": 4, "vwap": 21.05}
{"close": 14.38, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 14.38, "low": 14.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.38, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706803200, "volume": 680, "vwap": 14.38}
{"close": 12.2, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706803200, "volume": 10, "vwap": 12.2}
{"close": 11.17, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 11.17, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706803200, "volume": 682, "vwap": 11.169941}
{"close": 10.3, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803200, "volume": 2, "vwap": 10.3}
{"close": 31.45, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.45, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706803200, "volume": 8, "vwap": 31.45}
{"close": 23.05, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706803200, "volume": 1, "vwap": 23.05}
{"close": 0.99, "date": "2024-02-01", "datetime": "2024-02-01T16:00:00Z", "expiration_date": "2026-12-18", "high": 0.99, "low": 0.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.99, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706803200, "volume": 1, "vwap": 0.99}
{"close": 1.38, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 1.38, "low": 1.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.38, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706803500, "volume": 8000, "vwap": 1.38}
{"close": 1.65, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.61, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706803500, "volume": 8001, "vwap": 1.610005}
{"close": 56.2, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706803500, "volume": 1, "vwap": 56.2}
{"close": 34.7, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706803500, "volume": 15, "vwap": 34.8}
{"close": 29.5, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706803500, "volume": 1, "vwap": 29.5}
{"close": 1.2, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706803500, "volume": 10, "vwap": 1.2}
{"close": 1.95, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "BAC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706803500, "volume": 5, "vwap": 1.95}
{"close": 0.7, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 0.7, "low": 0.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.7, "option_symbol": "CLF261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706803500, "volume": 5, "vwap": 0.7}
{"close": 34.05, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 35.1, "low": 34.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706803500, "volume": 3, "vwap": 34.75}
{"close": 5.64, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 5.64, "low": 5.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.64, "option_symbol": "INTC260618P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706803500, "volume": 1, "vwap": 5.64}
{"close": 52.27, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 52.33, "low": 52.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.23, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1706803500, "volume": 15, "vwap": 52.272667}
{"close": 47.0, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706803500, "volume": 2, "vwap": 47.0}
{"close": 26.5, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706803500, "volume": 25, "vwap": 26.5}
{"close": 3.8, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706803500, "volume": 9, "vwap": 3.8}
{"close": 129.0, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 129.0, "low": 129.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.0, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706803500, "volume": 1, "vwap": 129.0}
{"close": 309.0, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 309.0, "low": 309.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 309.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706803500, "volume": 6, "vwap": 309.0}
{"close": 62.9, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 62.9, "low": 62.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706803500, "volume": 1, "vwap": 62.9}
{"close": 117.75, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 117.75, "low": 117.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.75, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706803500, "volume": 1, "vwap": 117.75}
{"close": 97.5, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 97.5, "low": 97.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.5, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706803500, "volume": 1, "vwap": 97.5}
{"close": 134.71, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 134.71, "low": 134.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.71, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 4, "vwap": 134.71}
{"close": 82.65, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 82.65, "low": 82.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.6, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 12, "vwap": 82.608333}
{"close": 68.25, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 68.25, "low": 68.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.25, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 2, "vwap": 68.25}
{"close": 64.0, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 2, "vwap": 64.0}
{"close": 59.75, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 10, "vwap": 59.75}
{"close": 57.95, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 57.95, "low": 57.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 8, "vwap": 57.95}
{"close": 50.61, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 50.61, "low": 50.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.61, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 2, "vwap": 50.61}
{"close": 38.95, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 80, "vwap": 38.95}
{"close": 34.33, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 34.33, "low": 34.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.33, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 130, "vwap": 34.33}
{"close": 17.66, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 17.66, "low": 17.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.66, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 8, "vwap": 17.66}
{"close": 10.2, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 6, "vwap": 10.2}
{"close": 2.28, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.28, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 12, "vwap": 2.28}
{"close": 7.75, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 2, "vwap": 7.75}
{"close": 52.45, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 52.5, "low": 52.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 200, "vwap": 52.448}
{"close": 71.3, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 71.3, "low": 71.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.21, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 10, "vwap": 71.228}
{"close": 123.52, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-06-18", "high": 123.52, "low": 123.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.51, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706803500, "volume": 10, "vwap": 123.512}
{"close": 0.95, "date": "2024-02-01", "datetime": "2024-02-01T16:05:00Z", "expiration_date": "2026-12-18", "high": 0.95, "low": 0.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.95, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706803500, "volume": 1, "vwap": 0.95}
{"close": 18.55, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706803800, "volume": 18, "vwap": 18.55}
{"close": 12.3, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706803800, "volume": 1, "vwap": 12.3}
{"close": 2.36, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706803800, "volume": 3, "vwap": 2.373333}
{"close": 73.0, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706803800, "volume": 3, "vwap": 73.0}
{"close": 36.4, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706803800, "volume": 3, "vwap": 36.4}
{"close": 5.55, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706803800, "volume": 2, "vwap": 5.55}
{"close": 11.5, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706803800, "volume": 1, "vwap": 11.5}
{"close": 16.5, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706803800, "volume": 2, "vwap": 16.5}
{"close": 58.04, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 58.04, "low": 58.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.04, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706803800, "volume": 1, "vwap": 58.04}
{"close": 11.8, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "CZR261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1706803800, "volume": 1, "vwap": 11.8}
{"close": 5.85, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706803800, "volume": 2, "vwap": 5.85}
{"close": 7.3, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706803800, "volume": 2, "vwap": 7.3}
{"close": 9.8, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706803800, "volume": 1, "vwap": 9.8}
{"close": 44.2, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "IWM261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706803800, "volume": 4, "vwap": 44.2}
{"close": 105.8, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 105.8, "low": 105.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.8, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706803800, "volume": 2, "vwap": 105.8}
{"close": 146.0, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 146.0, "low": 146.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706803800, "volume": 1, "vwap": 146.0}
{"close": 86.46, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 86.46, "low": 86.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.46, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706803800, "volume": 4, "vwap": 86.46}
{"close": 83.95, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 83.95, "low": 83.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.95, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706803800, "volume": 4, "vwap": 83.95}
{"close": 3.75, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706803800, "volume": 2, "vwap": 3.775}
{"close": 18.45, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706803800, "volume": 1, "vwap": 18.45}
{"close": 62.95, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 62.95, "low": 62.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706803800, "volume": 1, "vwap": 62.95}
{"close": 103.3, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 103.3, "low": 103.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.3, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706803800, "volume": 1, "vwap": 103.3}
{"close": 111.8, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 112.1, "low": 111.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.1, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706803800, "volume": 20, "vwap": 111.95}
{"close": 59.97, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 60.13, "low": 59.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.13, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706803800, "volume": 4, "vwap": 60.05}
{"close": 57.55, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 57.55, "low": 57.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803800, "volume": 4, "vwap": 57.55}
{"close": 38.75, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803800, "volume": 2, "vwap": 38.75}
{"close": 32.05, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 32.05, "low": 32.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.05, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803800, "volume": 2, "vwap": 32.05}
{"close": 20.95, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803800, "volume": 20, "vwap": 20.95}
{"close": 10.2, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706803800, "volume": 6, "vwap": 10.2}
{"close": 22.0, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "XBI261218C00088000", "option_type": "call", "strike_price": 88.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706803800, "volume": 1, "vwap": 22.0}
{"close": 25.36, "date": "2024-02-01", "datetime": "2024-02-01T16:10:00Z", "expiration_date": "2026-12-18", "high": 25.36, "low": 25.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.36, "option_symbol": "XOM261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706803800, "volume": 1, "vwap": 25.36}
{"close": 2.25, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706804100, "volume": 10, "vwap": 2.25}
{"close": 2.41, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.41, "low": 2.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706804100, "volume": 22, "vwap": 2.347273}
{"close": 3.85, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706804100, "volume": 1, "vwap": 3.85}
{"close": 14.6, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706804100, "volume": 6, "vwap": 14.6}
{"close": 16.6, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706804100, "volume": 2, "vwap": 16.6}
{"close": 62.0, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706804100, "volume": 1, "vwap": 62.0}
{"close": 1.89, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-12-18", "high": 1.89, "low": 1.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.89, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706804100, "volume": 2, "vwap": 1.89}
{"close": 3.5, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706804100, "volume": 10, "vwap": 3.5}
{"close": 53.07, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-05-15", "high": 53.07, "low": 53.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.07, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706804100, "volume": 1, "vwap": 53.07}
{"close": 56.52, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-05-15", "high": 56.52, "low": 56.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.52, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706804100, "volume": 1, "vwap": 56.52}
{"close": 13.0, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706804100, "volume": 1, "vwap": 13.0}
{"close": 93.0, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "GOOGL260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706804100, "volume": 1, "vwap": 93.0}
{"close": 100.99, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 100.99, "low": 100.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.99, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706804100, "volume": 1, "vwap": 100.99}
{"close": 27.8, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706804100, "volume": 20, "vwap": 27.8}
{"close": 97.38, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-12-18", "high": 97.38, "low": 97.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.38, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706804100, "volume": 3, "vwap": 97.38}
{"close": 151.0, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706804100, "volume": 1, "vwap": 151.0}
{"close": 90.0, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706804100, "volume": 1, "vwap": 90.0}
{"close": 22.25, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-12-18", "high": 22.25, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706804100, "volume": 5, "vwap": 22.25}
{"close": 75.15, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-12-18", "high": 75.15, "low": 75.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.15, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706804100, "volume": 1, "vwap": 75.15}
{"close": 42.11, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-12-18", "high": 42.11, "low": 42.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.11, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706804100, "volume": 1, "vwap": 42.11}
{"close": 92.64, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 92.64, "low": 92.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.64, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804100, "volume": 2, "vwap": 92.64}
{"close": 61.93, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 61.93, "low": 61.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.93, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804100, "volume": 4, "vwap": 61.93}
{"close": 60.17, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 60.17, "low": 60.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.17, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804100, "volume": 40, "vwap": 60.17}
{"close": 38.8, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804100, "volume": 16, "vwap": 38.8}
{"close": 36.38, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 36.38, "low": 36.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.38, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804100, "volume": 16, "vwap": 36.38}
{"close": 13.65, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804100, "volume": 2, "vwap": 13.65}
{"close": 10.35, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706804100, "volume": 40, "vwap": 10.35}
{"close": 38.7, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804100, "volume": 2, "vwap": 38.7}
{"close": 85.0, "date": "2024-02-01", "datetime": "2024-02-01T16:15:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706804100, "volume": 4, "vwap": 85.0}
{"close": 1.4, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-06-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706804400, "volume": 16000, "vwap": 1.4}
{"close": 2.21, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-12-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706804400, "volume": 10, "vwap": 2.21}
{"close": 1.63, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-12-18", "high": 1.63, "low": 1.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.63, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706804400, "volume": 16000, "vwap": 1.63}
{"close": 72.5, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706804400, "volume": 5, "vwap": 72.5}
{"close": 14.68, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.69, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1706804400, "volume": 18, "vwap": 14.689444}
{"close": 12.56, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.59, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1706804400, "volume": 18, "vwap": 12.581667}
{"close": 1.95, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-12-18", "high": 1.97, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.97, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1706804400, "volume": 15, "vwap": 1.956667}
{"close": 33.64, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-12-18", "high": 33.64, "low": 33.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.64, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706804400, "volume": 1, "vwap": 33.64}
{"close": 3.45, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706804400, "volume": 1, "vwap": 3.45}
{"close": 12.1, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706804400, "volume": 10, "vwap": 12.1}
{"close": 2.14, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-12-18", "high": 2.14, "low": 2.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.14, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706804400, "volume": 1, "vwap": 2.14}
{"close": 51.9, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-06-18", "high": 52.33, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.17, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 10, "underlying_symbol": "META", "unix_timestamp": 1706804400, "volume": 30, "vwap": 52.154334}
{"close": 157.3, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-06-18", "high": 157.3, "low": 157.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.3, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706804400, "volume": 1, "vwap": 157.3}
{"close": 74.21, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-06-18", "high": 74.21, "low": 74.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.21, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706804400, "volume": 1, "vwap": 74.21}
{"close": 46.86, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-06-18", "high": 46.86, "low": 46.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.86, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706804400, "volume": 1, "vwap": 46.86}
{"close": 0.8, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-06-18", "high": 0.8, "low": 0.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.8, "option_symbol": "NVDA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706804400, "volume": 1, "vwap": 0.8}
{"close": 96.4, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-12-18", "high": 96.45, "low": 96.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.2, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1706804400, "volume": 16, "vwap": 96.321875}
{"close": 55.05, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-12-18", "high": 55.05, "low": 55.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.05, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706804400, "volume": 500, "vwap": 55.05}
{"close": 55.45, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-12-18", "high": 55.45, "low": 55.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.45, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706804400, "volume": 500, "vwap": 55.45}
{"close": 60.05, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-06-18", "high": 60.05, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804400, "volume": 2, "vwap": 60.05}
{"close": 12.4, "date": "2024-02-01", "datetime": "2024-02-01T16:20:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804400, "volume": 200, "vwap": 12.4}
{"close": 1.57, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.64, "low": 1.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.64, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706804700, "volume": 4, "vwap": 1.605}
{"close": 3.54, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-12-18", "high": 3.54, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706804700, "volume": 5, "vwap": 3.516}
{"close": 20.31, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 20.31, "low": 20.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.31, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706804700, "volume": 38, "vwap": 20.31}
{"close": 2.78, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.87, "low": 2.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.82, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 20, "underlying_symbol": "AAPL", "unix_timestamp": 1706804700, "volume": 25, "vwap": 2.8052}
{"close": 5.3, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 5.45, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706804700, "volume": 2, "vwap": 5.375}
{"close": 65.09, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 65.09, "low": 65.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.09, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706804700, "volume": 1, "vwap": 65.09}
{"close": 36.39, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 36.39, "low": 36.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.39, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706804700, "volume": 4, "vwap": 36.39}
{"close": 44.39, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 44.39, "low": 44.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.39, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706804700, "volume": 1, "vwap": 44.39}
{"close": 54.54, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-12-18", "high": 54.54, "low": 54.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.54, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706804700, "volume": 1, "vwap": 54.54}
{"close": 14.25, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-12-18", "high": 14.25, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1706804700, "volume": 10, "vwap": 14.25}
{"close": 3.0, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GDX260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706804700, "volume": 2, "vwap": 3.0}
{"close": 80.32, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 80.32, "low": 80.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.32, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706804700, "volume": 1, "vwap": 80.32}
{"close": 43.52, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 43.52, "low": 43.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.52, "option_symbol": "MSFT260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706804700, "volume": 2, "vwap": 43.52}
{"close": 74.05, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 74.05, "low": 74.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.05, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706804700, "volume": 1, "vwap": 74.05}
{"close": 46.81, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 46.81, "low": 46.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.81, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706804700, "volume": 1, "vwap": 46.81}
{"close": 96.0, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-12-18", "high": 96.4, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.3, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706804700, "volume": 6, "vwap": 96.175}
{"close": 143.0, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 143.0, "low": 143.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804700, "volume": 2, "vwap": 143.0}
{"close": 105.05, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 105.05, "low": 105.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.05, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804700, "volume": 2, "vwap": 105.05}
{"close": 57.95, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 57.95, "low": 57.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804700, "volume": 2, "vwap": 57.95}
{"close": 54.3, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 54.3, "low": 54.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804700, "volume": 2, "vwap": 54.3}
{"close": 47.6, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804700, "volume": 2, "vwap": 47.6}
{"close": 44.48, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 44.57, "low": 44.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.57, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706804700, "volume": 6, "vwap": 44.51}
{"close": 28.45, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 28.65, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706804700, "volume": 18, "vwap": 28.546667}
{"close": 10.2, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706804700, "volume": 200, "vwap": 10.2}
{"close": 64.5, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706804700, "volume": 2, "vwap": 64.5}
{"close": 71.5, "date": "2024-02-01", "datetime": "2024-02-01T16:25:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "XLK261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "XLK", "unix_timestamp": 1706804700, "volume": 19, "vwap": 71.5}
{"close": 2.2, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706805000, "volume": 35, "vwap": 2.2}
{"close": 2.79, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.83, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.81, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 15, "underlying_symbol": "AAPL", "unix_timestamp": 1706805000, "volume": 15, "vwap": 2.789333}
{"close": 52.95, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-06-18", "high": 52.95, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.95, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706805000, "volume": 1, "vwap": 52.95}
{"close": 43.86, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-06-18", "high": 43.86, "low": 43.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.47, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706805000, "volume": 2, "vwap": 43.665}
{"close": 55.44, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-12-18", "high": 55.44, "low": 55.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.44, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706805000, "volume": 1, "vwap": 55.44}
{"close": 47.97, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-12-18", "high": 47.97, "low": 47.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.97, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706805000, "volume": 1, "vwap": 47.97}
{"close": 6.81, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-12-18", "high": 6.81, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "CCL261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1706805000, "volume": 8, "vwap": 6.78}
{"close": 10.05, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "GM261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706805000, "volume": 2, "vwap": 10.05}
{"close": 1.71, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-06-18", "high": 1.71, "low": 1.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.71, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706805000, "volume": 1, "vwap": 1.71}
{"close": 17.76, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-12-18", "high": 17.76, "low": 17.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.76, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706805000, "volume": 15, "vwap": 17.76}
{"close": 10.75, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706805000, "volume": 25, "vwap": 10.75}
{"close": 52.25, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-06-18", "high": 52.56, "low": 52.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.43, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 22, "underlying_symbol": "META", "unix_timestamp": 1706805000, "volume": 57, "vwap": 52.324562}
{"close": 15.0, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "NKE261218P00097500", "option_type": "put", "strike_price": 97.5, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706805000, "volume": 1, "vwap": 15.0}
{"close": 253.2, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-12-18", "high": 253.2, "low": 253.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.2, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706805000, "volume": 1, "vwap": 253.2}
{"close": 228.0, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-12-18", "high": 228.0, "low": 228.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706805000, "volume": 1, "vwap": 228.0}
{"close": 27.08, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-12-18", "high": 27.08, "low": 27.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.08, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706805000, "volume": 1, "vwap": 27.08}
{"close": 105.5, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-06-18", "high": 105.5, "low": 105.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805000, "volume": 4, "vwap": 105.5}
{"close": 30.52, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-06-18", "high": 30.52, "low": 30.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.52, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805000, "volume": 2, "vwap": 30.52}
{"close": 28.7, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805000, "volume": 2, "vwap": 28.7}
{"close": 17.93, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-06-18", "high": 17.93, "low": 17.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.93, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805000, "volume": 6, "vwap": 17.93}
{"close": 10.4, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805000, "volume": 20, "vwap": 10.4}
{"close": 52.48, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-06-18", "high": 52.48, "low": 52.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.48, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805000, "volume": 2, "vwap": 52.48}
{"close": 64.68, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-06-18", "high": 64.68, "low": 64.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.68, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805000, "volume": 2, "vwap": 64.68}
{"close": 0.98, "date": "2024-02-01", "datetime": "2024-02-01T16:30:00Z", "expiration_date": "2026-12-18", "high": 0.98, "low": 0.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.98, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706805000, "volume": 11, "vwap": 0.98}
{"close": 1.8, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706805300, "volume": 1, "vwap": 1.8}
{"close": 2.35, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706805300, "volume": 1, "vwap": 2.35}
{"close": 2.8, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 11, "underlying_symbol": "AAPL", "unix_timestamp": 1706805300, "volume": 22, "vwap": 2.757273}
{"close": 3.25, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706805300, "volume": 4, "vwap": 3.275}
{"close": 4.0, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706805300, "volume": 1, "vwap": 4.0}
{"close": 49.57, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-06-18", "high": 49.57, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706805300, "volume": 3, "vwap": 49.546667}
{"close": 41.3, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706805300, "volume": 1, "vwap": 41.3}
{"close": 38.8, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706805300, "volume": 1, "vwap": 38.8}
{"close": 44.5, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706805300, "volume": 1, "vwap": 44.5}
{"close": 65.4, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-05-15", "high": 65.4, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706805300, "volume": 1, "vwap": 65.4}
{"close": 3.0, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-05-15", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706805300, "volume": 1, "vwap": 3.0}
{"close": 35.6, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-12-18", "high": 35.6, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706805300, "volume": 1, "vwap": 35.6}
{"close": 9.23, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-12-18", "high": 9.23, "low": 9.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.23, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706805300, "volume": 1, "vwap": 9.23}
{"close": 67.0, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "MSFT261218C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706805300, "volume": 1, "vwap": 67.0}
{"close": 47.0, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706805300, "volume": 1, "vwap": 47.0}
{"close": 201.0, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-12-18", "high": 201.0, "low": 201.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706805300, "volume": 1, "vwap": 201.0}
{"close": 96.05, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-12-18", "high": 96.05, "low": 95.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.95, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706805300, "volume": 2, "vwap": 96.0}
{"close": 62.7, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-12-18", "high": 62.7, "low": 62.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706805300, "volume": 1, "vwap": 62.7}
{"close": 45.0, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805300, "volume": 14, "vwap": 45.0}
{"close": 10.3, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805300, "volume": 6, "vwap": 10.3}
{"close": 10.35, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805300, "volume": 2, "vwap": 10.35}
{"close": 123.35, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-06-18", "high": 123.35, "low": 123.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.35, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805300, "volume": 10, "vwap": 123.35}
{"close": 34.5, "date": "2024-02-01", "datetime": "2024-02-01T16:35:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706805300, "volume": 1, "vwap": 34.5}
{"close": 2.21, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706805600, "volume": 6, "vwap": 2.21}
{"close": 1.9, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 1.99, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.93, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 17, "underlying_symbol": "AAPL", "unix_timestamp": 1706805600, "volume": 19, "vwap": 1.93579}
{"close": 2.37, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.37, "low": 2.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706805600, "volume": 4, "vwap": 2.3525}
{"close": 2.81, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.87, "low": 2.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.71, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 43, "underlying_symbol": "AAPL", "unix_timestamp": 1706805600, "volume": 269, "vwap": 2.797286}
{"close": 32.0, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706805600, "volume": 27, "vwap": 32.0}
{"close": 9.58, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-05-15", "high": 9.58, "low": 9.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.58, "option_symbol": "COIN260515P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706805600, "volume": 1, "vwap": 9.58}
{"close": 12.4, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706805600, "volume": 1, "vwap": 12.4}
{"close": 7.2, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 3, "underlying_symbol": "DKNG", "unix_timestamp": 1706805600, "volume": 3, "vwap": 7.183333}
{"close": 27.4, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706805600, "volume": 1, "vwap": 27.4}
{"close": 133.25, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-12-18", "high": 133.25, "low": 133.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.25, "option_symbol": "MSFT261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706805600, "volume": 3, "vwap": 133.25}
{"close": 132.45, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-12-18", "high": 132.45, "low": 132.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.45, "option_symbol": "MSFT261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706805600, "volume": 5, "vwap": 132.45}
{"close": 75.0, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706805600, "volume": 5, "vwap": 75.0}
{"close": 52.5, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706805600, "volume": 5, "vwap": 52.5}
{"close": 259.4, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-12-18", "high": 259.4, "low": 259.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.4, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706805600, "volume": 10, "vwap": 259.4}
{"close": 211.75, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-12-18", "high": 211.75, "low": 211.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.73, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706805600, "volume": 5, "vwap": 211.732}
{"close": 62.7, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-12-18", "high": 62.7, "low": 62.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706805600, "volume": 1, "vwap": 62.7}
{"close": 117.9, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-12-18", "high": 117.9, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706805600, "volume": 9, "vwap": 117.8}
{"close": 128.35, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-12-18", "high": 128.35, "low": 128.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.35, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706805600, "volume": 250, "vwap": 128.35}
{"close": 99.6, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 99.6, "low": 99.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.6, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805600, "volume": 2, "vwap": 99.6}
{"close": 67.2, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 67.2, "low": 67.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.2, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805600, "volume": 2, "vwap": 67.2}
{"close": 55.2, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 55.2, "low": 55.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805600, "volume": 2, "vwap": 55.2}
{"close": 28.95, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706805600, "volume": 42, "vwap": 28.95}
{"close": 16.33, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 16.33, "low": 16.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.33, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805600, "volume": 22, "vwap": 16.33}
{"close": 12.01, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 12.01, "low": 12.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.01, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805600, "volume": 4, "vwap": 12.01}
{"close": 10.38, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 10.38, "low": 10.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.38, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805600, "volume": 20, "vwap": 10.38}
{"close": 10.3, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805600, "volume": 198, "vwap": 10.3}
{"close": 4.4, "date": "2024-02-01", "datetime": "2024-02-01T16:40:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "XLF261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706805600, "volume": 1, "vwap": 4.4}
{"close": 1.37, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 1.37, "low": 1.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.37, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706805900, "volume": 1, "vwap": 1.37}
{"close": 42.7, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 42.7, "low": 42.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706805900, "volume": 2, "vwap": 42.7}
{"close": 34.25, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706805900, "volume": 1, "vwap": 34.25}
{"close": 26.76, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 26.76, "low": 26.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.76, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706805900, "volume": 20, "vwap": 26.76}
{"close": 20.44, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 20.44, "low": 20.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.44, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706805900, "volume": 50, "vwap": 20.44}
{"close": 12.15, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706805900, "volume": 1, "vwap": 12.15}
{"close": 1.14, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 1.14, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "AAPL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706805900, "volume": 4, "vwap": 1.125}
{"close": 1.7, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706805900, "volume": 1, "vwap": 1.7}
{"close": 2.04, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.04, "low": 1.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.89, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 17, "underlying_symbol": "AAPL", "unix_timestamp": 1706805900, "volume": 19, "vwap": 1.958947}
{"close": 2.36, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.32, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706805900, "volume": 2, "vwap": 2.34}
{"close": 2.81, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.82, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706805900, "volume": 3, "vwap": 2.81}
{"close": 4.55, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 10, "underlying_symbol": "AAPL", "unix_timestamp": 1706805900, "volume": 10, "vwap": 4.6}
{"close": 72.8, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 72.8, "low": 72.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.8, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706805900, "volume": 2, "vwap": 72.8}
{"close": 44.26, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 44.26, "low": 44.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.26, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706805900, "volume": 10, "vwap": 44.26}
{"close": 3.95, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "BA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706805900, "volume": 1, "vwap": 3.95}
{"close": 3.28, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-12-18", "high": 3.28, "low": 3.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.28, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706805900, "volume": 3, "vwap": 3.28}
{"close": 5.0, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706805900, "volume": 3, "vwap": 5.0}
{"close": 18.1, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.1, "option_symbol": "GOOGL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706805900, "volume": 1, "vwap": 18.1}
{"close": 35.75, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-12-18", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706805900, "volume": 10, "vwap": 35.75}
{"close": 12.0, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706805900, "volume": 5, "vwap": 12.0}
{"close": 52.55, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 52.76, "low": 52.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.55, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 21, "underlying_symbol": "NVDA", "unix_timestamp": 1706805900, "volume": 107, "vwap": 52.542336}
{"close": 76.52, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 76.52, "low": 76.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.52, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805900, "volume": 2, "vwap": 76.52}
{"close": 58.98, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 58.98, "low": 58.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.98, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805900, "volume": 6, "vwap": 58.98}
{"close": 56.91, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 56.91, "low": 56.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.91, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805900, "volume": 2, "vwap": 56.91}
{"close": 39.59, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 39.59, "low": 39.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.59, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805900, "volume": 2, "vwap": 39.59}
{"close": 10.35, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805900, "volume": 2, "vwap": 10.35}
{"close": 46.26, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-06-18", "high": 46.26, "low": 46.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.26, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706805900, "volume": 2, "vwap": 46.26}
{"close": 75.0, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "XLK261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706805900, "volume": 1, "vwap": 75.0}
{"close": 14.3, "date": "2024-02-01", "datetime": "2024-02-01T16:45:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706805900, "volume": 10, "vwap": 14.3}
{"close": 34.35, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706806200, "volume": 2, "vwap": 34.475}
{"close": 3.0, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706806200, "volume": 1, "vwap": 3.0}
{"close": 2.36, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.42, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 14, "underlying_symbol": "AAPL", "unix_timestamp": 1706806200, "volume": 51, "vwap": 2.379019}
{"close": 1.67, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 1.67, "low": 1.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.67, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706806200, "volume": 1, "vwap": 1.67}
{"close": 1.99, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.03, "low": 1.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.03, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706806200, "volume": 8, "vwap": 2.0125}
{"close": 2.4, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706806200, "volume": 2, "vwap": 2.38}
{"close": 14.7, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706806200, "volume": 1, "vwap": 14.7}
{"close": 41.33, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 41.33, "low": 41.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.33, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706806200, "volume": 2, "vwap": 41.33}
{"close": 32.0, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706806200, "volume": 17, "vwap": 31.964706}
{"close": 22.34, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 22.34, "low": 22.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.34, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706806200, "volume": 1, "vwap": 22.34}
{"close": 16.25, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706806200, "volume": 2, "vwap": 16.25}
{"close": 4.82, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-12-18", "high": 4.82, "low": 4.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.82, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706806200, "volume": 1, "vwap": 4.82}
{"close": 36.55, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-12-18", "high": 36.55, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.55, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706806200, "volume": 1, "vwap": 36.55}
{"close": 18.18, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-12-18", "high": 18.18, "low": 18.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.18, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706806200, "volume": 1, "vwap": 18.18}
{"close": 16.12, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-12-18", "high": 16.12, "low": 16.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.12, "option_symbol": "INTC261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706806200, "volume": 4, "vwap": 16.12}
{"close": 15.16, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-12-18", "high": 15.16, "low": 15.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.16, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706806200, "volume": 1, "vwap": 15.16}
{"close": 13.68, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-12-18", "high": 13.68, "low": 13.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.68, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706806200, "volume": 1, "vwap": 13.68}
{"close": 23.35, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-12-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706806200, "volume": 10, "vwap": 23.35}
{"close": 316.0, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-12-18", "high": 316.0, "low": 316.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.0, "option_symbol": "NFLX261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706806200, "volume": 5, "vwap": 316.0}
{"close": 74.18, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 74.18, "low": 74.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.18, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706806200, "volume": 1, "vwap": 74.18}
{"close": 46.88, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 46.88, "low": 46.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.88, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706806200, "volume": 1, "vwap": 46.88}
{"close": 52.45, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 52.65, "low": 52.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706806200, "volume": 14, "vwap": 52.327143}
{"close": 138.9, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-12-18", "high": 138.9, "low": 138.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.9, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706806200, "volume": 1, "vwap": 138.9}
{"close": 55.08, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 55.1, "low": 55.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706806200, "volume": 6, "vwap": 55.093333}
{"close": 14.65, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706806200, "volume": 2, "vwap": 14.65}
{"close": 11.4, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706806200, "volume": 2, "vwap": 11.4}
{"close": 10.4, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706806200, "volume": 4, "vwap": 10.45}
{"close": 16.5, "date": "2024-02-01", "datetime": "2024-02-01T16:50:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "UAL261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706806200, "volume": 1, "vwap": 16.5}
{"close": 2.19, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706806500, "volume": 10, "vwap": 2.19}
{"close": 8.77, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 8.77, "low": 8.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.77, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706806500, "volume": 1, "vwap": 8.77}
{"close": 2.99, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.99, "low": 2.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.99, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706806500, "volume": 1, "vwap": 2.99}
{"close": 2.45, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.41, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 20, "underlying_symbol": "AAPL", "unix_timestamp": 1706806500, "volume": 72, "vwap": 2.377917}
{"close": 2.0, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706806500, "volume": 2, "vwap": 2.0}
{"close": 2.84, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.84, "low": 2.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.84, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706806500, "volume": 1, "vwap": 2.84}
{"close": 9.15, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706806500, "volume": 1, "vwap": 9.15}
{"close": 14.75, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706806500, "volume": 3, "vwap": 14.75}
{"close": 16.45, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706806500, "volume": 2, "vwap": 16.475}
{"close": 51.7, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-12-18", "high": 51.7, "low": 51.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.6, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706806500, "volume": 2, "vwap": 51.65}
{"close": 1.9, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "GDX260618C00039000", "option_type": "call", "strike_price": 39.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706806500, "volume": 1, "vwap": 1.9}
{"close": 24.3, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-12-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706806500, "volume": 1, "vwap": 24.3}
{"close": 52.45, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 52.58, "low": 52.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1706806500, "volume": 29, "vwap": 52.479655}
{"close": 40.5, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706806500, "volume": 1, "vwap": 40.5}
{"close": 54.95, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-12-18", "high": 54.95, "low": 54.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.95, "option_symbol": "NKE261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706806500, "volume": 1, "vwap": 54.95}
{"close": 177.43, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-12-18", "high": 177.43, "low": 177.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.37, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706806500, "volume": 2, "vwap": 177.4}
{"close": 58.73, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-12-18", "high": 58.73, "low": 58.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.73, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706806500, "volume": 2, "vwap": 58.73}
{"close": 13.14, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 13.14, "low": 13.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.14, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706806500, "volume": 2, "vwap": 13.14}
{"close": 10.8, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706806500, "volume": 2, "vwap": 10.8}
{"close": 10.4, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706806500, "volume": 6, "vwap": 10.383333}
{"close": 33.65, "date": "2024-02-01", "datetime": "2024-02-01T16:55:00Z", "expiration_date": "2026-06-18", "high": 33.65, "low": 33.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.65, "option_symbol": "XLK260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706806500, "volume": 1, "vwap": 33.65}
{"close": 1.65, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706806800, "volume": 1, "vwap": 1.65}
{"close": 40.0, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706806800, "volume": 1, "vwap": 40.0}
{"close": 18.25, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706806800, "volume": 5, "vwap": 18.25}
{"close": 16.69, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 16.69, "low": 16.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.69, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706806800, "volume": 1, "vwap": 16.69}
{"close": 12.9, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706806800, "volume": 5, "vwap": 12.9}
{"close": 6.95, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 11, "underlying_symbol": "AAPL", "unix_timestamp": 1706806800, "volume": 11, "vwap": 6.972727}
{"close": 3.05, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706806800, "volume": 2, "vwap": 3.05}
{"close": 2.43, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.39, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706806800, "volume": 18, "vwap": 2.412222}
{"close": 9.1, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706806800, "volume": 1, "vwap": 9.1}
{"close": 11.52, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 11.52, "low": 11.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.52, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706806800, "volume": 1, "vwap": 11.52}
{"close": 35.95, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706806800, "volume": 1, "vwap": 35.95}
{"close": 20.8, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706806800, "volume": 5, "vwap": 20.81}
{"close": 18.06, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 18.06, "low": 18.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.06, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706806800, "volume": 5, "vwap": 18.06}
{"close": 14.12, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 14.12, "low": 14.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.12, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706806800, "volume": 1, "vwap": 14.12}
{"close": 68.84, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 68.84, "low": 68.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.84, "option_symbol": "AMZN260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706806800, "volume": 1, "vwap": 68.84}
{"close": 4.0, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "BA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706806800, "volume": 1, "vwap": 4.0}
{"close": 51.75, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-12-18", "high": 53.16, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.16, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706806800, "volume": 2, "vwap": 52.455}
{"close": 12.4, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706806800, "volume": 3, "vwap": 12.4}
{"close": 2.52, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.52, "low": 2.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.52, "option_symbol": "GM260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706806800, "volume": 1, "vwap": 2.52}
{"close": 1.0, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "GM261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706806800, "volume": 4, "vwap": 1.0}
{"close": 49.5, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-12-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706806800, "volume": 1, "vwap": 49.5}
{"close": 33.0, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706806800, "volume": 1, "vwap": 33.0}
{"close": 0.12, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706806800, "volume": 15, "vwap": 0.134}
{"close": 48.31, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 48.65, "low": 48.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.3, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 14, "underlying_symbol": "META", "unix_timestamp": 1706806800, "volume": 25, "vwap": 48.4524}
{"close": 87.2, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-12-18", "high": 87.2, "low": 87.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.2, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706806800, "volume": 1, "vwap": 87.2}
{"close": 84.75, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-12-18", "high": 84.75, "low": 84.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.75, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706806800, "volume": 3, "vwap": 84.75}
{"close": 47.8, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.8, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706806800, "volume": 4, "vwap": 47.8}
{"close": 45.5, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706806800, "volume": 2, "vwap": 45.5}
{"close": 37.41, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 37.41, "low": 37.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.41, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706806800, "volume": 2, "vwap": 37.41}
{"close": 34.7, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706806800, "volume": 10, "vwap": 34.7}
{"close": 32.55, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.55, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706806800, "volume": 10, "vwap": 32.55}
{"close": 30.7, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.7, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706806800, "volume": 10, "vwap": 30.7}
{"close": 21.35, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 21.35, "low": 21.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706806800, "volume": 8, "vwap": 21.35}
{"close": 123.08, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-06-18", "high": 123.08, "low": 123.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.08, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706806800, "volume": 10, "vwap": 123.08}
{"close": 13.75, "date": "2024-02-01", "datetime": "2024-02-01T17:00:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "XLE261218C00081000", "option_type": "call", "strike_price": 81.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706806800, "volume": 1, "vwap": 13.75}
{"close": 37.4, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706807100, "volume": 1, "vwap": 37.4}
{"close": 10.05, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "AAPL", "unix_timestamp": 1706807100, "volume": 10, "vwap": 9.99}
{"close": 7.05, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 7.1, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706807100, "volume": 5, "vwap": 7.04}
{"close": 2.83, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.83, "low": 2.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.83, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706807100, "volume": 1, "vwap": 2.83}
{"close": 20.9, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "AMZN", "unix_timestamp": 1706807100, "volume": 12, "vwap": 20.899167}
{"close": 24.8, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706807100, "volume": 1, "vwap": 24.8}
{"close": 174.0, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 174.0, "low": 174.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.0, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706807100, "volume": 1, "vwap": 174.0}
{"close": 124.36, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 124.36, "low": 124.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.36, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706807100, "volume": 1, "vwap": 124.36}
{"close": 0.12, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1706807100, "volume": 20, "vwap": 0.1355}
{"close": 48.3, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 48.3, "low": 48.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.22, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706807100, "volume": 11, "vwap": 48.292727}
{"close": 127.35, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-12-18", "high": 127.35, "low": 127.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.35, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706807100, "volume": 1, "vwap": 127.35}
{"close": 109.1, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-12-18", "high": 109.1, "low": 109.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.1, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706807100, "volume": 1, "vwap": 109.1}
{"close": 52.03, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 52.15, "low": 51.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.15, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706807100, "volume": 25, "vwap": 52.0336}
{"close": 62.4, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-12-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706807100, "volume": 1, "vwap": 62.4}
{"close": 107.1, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 107.1, "low": 107.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.1, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807100, "volume": 4, "vwap": 107.1}
{"close": 72.4, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 72.4, "low": 72.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.4, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807100, "volume": 2, "vwap": 72.4}
{"close": 59.1, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 59.1, "low": 59.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807100, "volume": 2, "vwap": 59.1}
{"close": 55.35, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 55.4, "low": 55.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706807100, "volume": 4, "vwap": 55.375}
{"close": 39.85, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 39.85, "low": 39.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807100, "volume": 4, "vwap": 39.85}
{"close": 35.2, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807100, "volume": 4, "vwap": 35.2}
{"close": 33.0, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807100, "volume": 10, "vwap": 33.0}
{"close": 16.55, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807100, "volume": 2, "vwap": 16.55}
{"close": 10.55, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807100, "volume": 20, "vwap": 10.55}
{"close": 212.98, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 212.98, "low": 212.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.98, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807100, "volume": 2, "vwap": 212.98}
{"close": 222.88, "date": "2024-02-01", "datetime": "2024-02-01T17:05:00Z", "expiration_date": "2026-06-18", "high": 222.88, "low": 222.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.88, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807100, "volume": 2, "vwap": 222.88}
{"close": 2.18, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.19, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706807400, "volume": 20, "vwap": 2.188}
{"close": 1.7, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706807400, "volume": 1, "vwap": 1.7}
{"close": 3.5, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706807400, "volume": 1, "vwap": 3.5}
{"close": 27.2, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706807400, "volume": 1, "vwap": 27.2}
{"close": 24.85, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 24.85, "low": 24.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.85, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706807400, "volume": 2, "vwap": 24.85}
{"close": 18.73, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 18.73, "low": 18.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.73, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706807400, "volume": 5, "vwap": 18.73}
{"close": 15.28, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.28, "low": 15.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.28, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706807400, "volume": 5, "vwap": 15.28}
{"close": 11.95, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706807400, "volume": 5, "vwap": 11.95}
{"close": 7.0, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706807400, "volume": 2, "vwap": 7.025}
{"close": 2.82, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 2.83, "low": 2.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.83, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706807400, "volume": 2, "vwap": 2.825}
{"close": 32.32, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 32.32, "low": 32.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.32, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706807400, "volume": 3, "vwap": 32.32}
{"close": 22.44, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 22.44, "low": 22.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.44, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706807400, "volume": 3, "vwap": 22.44}
{"close": 75.55, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-05-15", "high": 75.55, "low": 75.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.55, "option_symbol": "COIN260515C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706807400, "volume": 1, "vwap": 75.55}
{"close": 9.15, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706807400, "volume": 5, "vwap": 9.15}
{"close": 1.69, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706807400, "volume": 19, "vwap": 1.695263}
{"close": 4.35, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706807400, "volume": 1, "vwap": 4.35}
{"close": 1.1, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1706807400, "volume": 2, "vwap": 1.1}
{"close": 188.5, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 188.5, "low": 188.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.5, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706807400, "volume": 1, "vwap": 188.5}
{"close": 0.12, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 0.13, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706807400, "volume": 5, "vwap": 0.128}
{"close": 48.05, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 48.25, "low": 48.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.23, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706807400, "volume": 32, "vwap": 48.093125}
{"close": 58.85, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 58.85, "low": 58.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.85, "option_symbol": "MSFT260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706807400, "volume": 5, "vwap": 58.85}
{"close": 48.79, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 48.79, "low": 48.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.79, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706807400, "volume": 5, "vwap": 48.79}
{"close": 52.16, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 52.16, "low": 52.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.16, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706807400, "volume": 2, "vwap": 52.16}
{"close": 209.95, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-12-18", "high": 209.95, "low": 209.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.95, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706807400, "volume": 1, "vwap": 209.95}
{"close": 106.7, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 106.7, "low": 106.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.7, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807400, "volume": 2, "vwap": 106.7}
{"close": 17.35, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807400, "volume": 2, "vwap": 17.35}
{"close": 12.67, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 12.67, "low": 12.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.67, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807400, "volume": 2, "vwap": 12.67}
{"close": 10.5, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807400, "volume": 6, "vwap": 10.5}
{"close": 2.35, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "XLE260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706807400, "volume": 1, "vwap": 2.35}
{"close": 3.5, "date": "2024-02-01", "datetime": "2024-02-01T17:10:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "XOM261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706807400, "volume": 1, "vwap": 3.5}
{"close": 0.31, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-06-18", "high": 0.31, "low": 0.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.31, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706807700, "volume": 2, "vwap": 0.31}
{"close": 0.27, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-06-18", "high": 0.28, "low": 0.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.28, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706807700, "volume": 2, "vwap": 0.275}
{"close": 92.5, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-06-18", "high": 92.5, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706807700, "volume": 1, "vwap": 92.5}
{"close": 21.0, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-06-18", "high": 21.07, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.07, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706807700, "volume": 2, "vwap": 21.035}
{"close": 4.8, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706807700, "volume": 2, "vwap": 4.8}
{"close": 6.9, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "BA261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706807700, "volume": 1, "vwap": 6.9}
{"close": 8.98, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-12-18", "high": 8.98, "low": 8.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.98, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706807700, "volume": 100, "vwap": 8.98}
{"close": 10.18, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-12-18", "high": 10.18, "low": 10.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.18, "option_symbol": "C261218P00057500", "option_type": "put", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706807700, "volume": 100, "vwap": 10.18}
{"close": 2.1, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706807700, "volume": 9, "vwap": 2.1}
{"close": 60.0, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706807700, "volume": 1, "vwap": 60.0}
{"close": 6.9, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706807700, "volume": 1, "vwap": 6.9}
{"close": 119.55, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-06-18", "high": 119.55, "low": 119.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.55, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706807700, "volume": 3, "vwap": 119.55}
{"close": 5.39, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-12-18", "high": 5.39, "low": 5.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.39, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706807700, "volume": 1, "vwap": 5.39}
{"close": 23.75, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-12-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706807700, "volume": 1, "vwap": 23.75}
{"close": 120.36, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-06-18", "high": 121.14, "low": 120.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.14, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706807700, "volume": 5, "vwap": 120.516}
{"close": 43.0, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706807700, "volume": 1, "vwap": 43.0}
{"close": 52.0, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 51.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.8, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706807700, "volume": 2, "vwap": 51.9}
{"close": 172.0, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-12-18", "high": 172.0, "low": 172.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706807700, "volume": 5, "vwap": 172.0}
{"close": 141.0, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-12-18", "high": 141.0, "low": 141.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.0, "option_symbol": "SPY261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706807700, "volume": 1, "vwap": 141.0}
{"close": 94.85, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-06-18", "high": 94.85, "low": 94.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.85, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807700, "volume": 6, "vwap": 94.85}
{"close": 59.2, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-06-18", "high": 59.25, "low": 59.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706807700, "volume": 8, "vwap": 59.225}
{"close": 40.0, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807700, "volume": 2, "vwap": 40.0}
{"close": 4.55, "date": "2024-02-01", "datetime": "2024-02-01T17:15:00Z", "expiration_date": "2026-06-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706807700, "volume": 2, "vwap": 4.55}
{"close": 36.55, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706808000, "volume": 2, "vwap": 36.575}
{"close": 11.45, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706808000, "volume": 3, "vwap": 11.45}
{"close": 3.3, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706808000, "volume": 10, "vwap": 3.3}
{"close": 4.4, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706808000, "volume": 1, "vwap": 4.4}
{"close": 7.34, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-12-18", "high": 7.34, "low": 7.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.34, "option_symbol": "MET261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706808000, "volume": 1, "vwap": 7.34}
{"close": 23.25, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-12-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706808000, "volume": 1, "vwap": 23.25}
{"close": 52.1, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-06-18", "high": 52.1, "low": 52.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.1, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706808000, "volume": 1, "vwap": 52.1}
{"close": 434.75, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-06-18", "high": 435.0, "low": 434.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 434.75, "option_symbol": "NVDA260618P01050000", "option_type": "put", "strike_price": 1050.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706808000, "volume": 3, "vwap": 434.833333}
{"close": 452.9, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-06-18", "high": 452.9, "low": 452.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 452.6, "option_symbol": "NVDA260618P01070000", "option_type": "put", "strike_price": 1070.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706808000, "volume": 2, "vwap": 452.75}
{"close": 461.45, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-06-18", "high": 461.75, "low": 461.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 461.35, "option_symbol": "NVDA260618P01080000", "option_type": "put", "strike_price": 1080.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706808000, "volume": 3, "vwap": 461.516667}
{"close": 1.33, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-12-18", "high": 1.35, "low": 1.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706808000, "volume": 6, "vwap": 1.346667}
{"close": 94.0, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706808000, "volume": 1, "vwap": 94.0}
{"close": 30.37, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-12-18", "high": 30.37, "low": 30.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.37, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706808000, "volume": 1, "vwap": 30.37}
{"close": 61.05, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-06-18", "high": 61.05, "low": 61.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706808000, "volume": 4, "vwap": 61.05}
{"close": 40.77, "date": "2024-02-01", "datetime": "2024-02-01T17:20:00Z", "expiration_date": "2026-06-18", "high": 40.77, "low": 40.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.77, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706808000, "volume": 2, "vwap": 40.77}
{"close": 32.25, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706808300, "volume": 1, "vwap": 32.25}
{"close": 10.0, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706808300, "volume": 1, "vwap": 10.0}
{"close": 25.0, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706808300, "volume": 5, "vwap": 25.0}
{"close": 30.25, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-12-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "BA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706808300, "volume": 10, "vwap": 30.25}
{"close": 30.1, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-12-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706808300, "volume": 1, "vwap": 30.1}
{"close": 56.6, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-12-18", "high": 56.6, "low": 56.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.6, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706808300, "volume": 1, "vwap": 56.6}
{"close": 6.52, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-12-18", "high": 6.52, "low": 6.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.52, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706808300, "volume": 1, "vwap": 6.52}
{"close": 3.8, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "IWM260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706808300, "volume": 10, "vwap": 3.8}
{"close": 1.05, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-12-18", "high": 1.05, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1706808300, "volume": 2, "vwap": 1.025}
{"close": 101.55, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 101.55, "low": 101.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.55, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706808300, "volume": 10, "vwap": 101.55}
{"close": 96.8, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 96.8, "low": 96.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.8, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706808300, "volume": 10, "vwap": 96.8}
{"close": 66.05, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 66.05, "low": 66.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.05, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706808300, "volume": 35, "vwap": 66.05}
{"close": 62.95, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 62.95, "low": 62.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.95, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706808300, "volume": 35, "vwap": 62.95}
{"close": 25.89, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 25.89, "low": 25.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.89, "option_symbol": "MSFT260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706808300, "volume": 3, "vwap": 25.89}
{"close": 23.15, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-12-18", "high": 23.15, "low": 23.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.15, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706808300, "volume": 1, "vwap": 23.15}
{"close": 42.9, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.65, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1706808300, "volume": 37, "vwap": 42.777027}
{"close": 51.85, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 51.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706808300, "volume": 2, "vwap": 51.925}
{"close": 57.05, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-12-18", "high": 57.15, "low": 56.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.9, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1706808300, "volume": 31, "vwap": 56.990322}
{"close": 55.95, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-12-18", "high": 56.55, "low": 55.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 22, "underlying_symbol": "NVDA", "unix_timestamp": 1706808300, "volume": 30, "vwap": 56.045}
{"close": 29.2, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706808300, "volume": 4, "vwap": 29.2}
{"close": 14.77, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-06-18", "high": 14.77, "low": 14.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.77, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706808300, "volume": 2, "vwap": 14.77}
{"close": 1.87, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-12-18", "high": 1.87, "low": 1.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.87, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706808300, "volume": 1, "vwap": 1.87}
{"close": 0.97, "date": "2024-02-01", "datetime": "2024-02-01T17:25:00Z", "expiration_date": "2026-12-18", "high": 0.98, "low": 0.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.96, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1706808300, "volume": 3, "vwap": 0.97}
{"close": 4.9, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-06-18", "high": 4.95, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706808600, "volume": 6, "vwap": 4.908333}
{"close": 49.55, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-06-18", "high": 49.55, "low": 49.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.55, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706808600, "volume": 1, "vwap": 49.55}
{"close": 11.3, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706808600, "volume": 2, "vwap": 11.3}
{"close": 64.89, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-06-18", "high": 64.89, "low": 64.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.89, "option_symbol": "AMZN260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706808600, "volume": 4, "vwap": 64.89}
{"close": 69.12, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-06-18", "high": 69.12, "low": 69.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.12, "option_symbol": "AMZN260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706808600, "volume": 4, "vwap": 69.12}
{"close": 2.1, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706808600, "volume": 1, "vwap": 2.1}
{"close": 24.95, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-12-18", "high": 24.95, "low": 24.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.95, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706808600, "volume": 1, "vwap": 24.95}
{"close": 124.1, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-06-18", "high": 124.15, "low": 123.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.95, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706808600, "volume": 14, "vwap": 123.998571}
{"close": 0.15, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706808600, "volume": 5, "vwap": 0.142}
{"close": 81.46, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-06-18", "high": 81.46, "low": 81.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.46, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706808600, "volume": 10, "vwap": 81.46}
{"close": 76.29, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-06-18", "high": 76.29, "low": 76.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.29, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706808600, "volume": 10, "vwap": 76.29}
{"close": 174.93, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-12-18", "high": 174.93, "low": 174.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.93, "option_symbol": "MSFT261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706808600, "volume": 1, "vwap": 174.93}
{"close": 89.27, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-12-18", "high": 89.27, "low": 89.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.27, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706808600, "volume": 1, "vwap": 89.27}
{"close": 84.22, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-12-18", "high": 84.22, "low": 84.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.22, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706808600, "volume": 1, "vwap": 84.22}
{"close": 42.8, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.85, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706808600, "volume": 2, "vwap": 42.825}
{"close": 152.62, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-12-18", "high": 152.62, "low": 152.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.62, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706808600, "volume": 8, "vwap": 152.62}
{"close": 56.9, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-12-18", "high": 57.1, "low": 56.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.1, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706808600, "volume": 2, "vwap": 57.0}
{"close": 7.9, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706808600, "volume": 2, "vwap": 7.85}
{"close": 38.31, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-12-18", "high": 38.31, "low": 38.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.31, "option_symbol": "SPY261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706808600, "volume": 1, "vwap": 38.31}
{"close": 42.8, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706808600, "volume": 10, "vwap": 42.8}
{"close": 25.9, "date": "2024-02-01", "datetime": "2024-02-01T17:30:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706808600, "volume": 2, "vwap": 25.9}
{"close": 36.51, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 36.51, "low": 36.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.51, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706808900, "volume": 1, "vwap": 36.51}
{"close": 24.85, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 24.85, "low": 24.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.85, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706808900, "volume": 1, "vwap": 24.85}
{"close": 32.85, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.85, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706808900, "volume": 10, "vwap": 32.85}
{"close": 4.6, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706808900, "volume": 4, "vwap": 4.6}
{"close": 4.0, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "CLF261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706808900, "volume": 1, "vwap": 4.0}
{"close": 123.9, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 123.9, "low": 123.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.51, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1706808900, "volume": 13, "vwap": 123.736923}
{"close": 25.1, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706808900, "volume": 1, "vwap": 25.1}
{"close": 48.2, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 48.2, "low": 48.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.2, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706808900, "volume": 1, "vwap": 48.2}
{"close": 27.43, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 27.43, "low": 27.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.43, "option_symbol": "MSFT260618P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706808900, "volume": 30, "vwap": 27.43}
{"close": 28.91, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 28.91, "low": 28.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.91, "option_symbol": "MSFT260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706808900, "volume": 30, "vwap": 28.91}
{"close": 6.33, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-12-18", "high": 6.33, "low": 6.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.33, "option_symbol": "NCLH261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706808900, "volume": 1, "vwap": 6.33}
{"close": 43.6, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 43.6, "low": 43.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.6, "option_symbol": "NVDA260618C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706808900, "volume": 2, "vwap": 43.6}
{"close": 42.8, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 43.05, "low": 42.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.85, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1706808900, "volume": 14, "vwap": 42.832143}
{"close": 158.5, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-12-18", "high": 158.5, "low": 158.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706808900, "volume": 8, "vwap": 158.5}
{"close": 92.02, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-12-18", "high": 92.02, "low": 92.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.02, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706808900, "volume": 1, "vwap": 92.02}
{"close": 92.28, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-12-18", "high": 92.28, "low": 92.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.28, "option_symbol": "SPY261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706808900, "volume": 1, "vwap": 92.28}
{"close": 82.66, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-12-18", "high": 82.66, "low": 82.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.66, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706808900, "volume": 1, "vwap": 82.66}
{"close": 56.58, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-12-18", "high": 56.58, "low": 56.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.58, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706808900, "volume": 10, "vwap": 56.58}
{"close": 14.5, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "THC261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1706808900, "volume": 1, "vwap": 14.5}
{"close": 61.3, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706808900, "volume": 6, "vwap": 61.3}
{"close": 59.43, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 59.43, "low": 59.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.43, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706808900, "volume": 2, "vwap": 59.43}
{"close": 51.8, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 52.03, "low": 51.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.03, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706808900, "volume": 4, "vwap": 51.915}
{"close": 48.8, "date": "2024-02-01", "datetime": "2024-02-01T17:35:00Z", "expiration_date": "2026-06-18", "high": 48.8, "low": 48.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.8, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706808900, "volume": 2, "vwap": 48.8}
{"close": 0.3, "date": "2024-02-01", "datetime": "2024-02-01T17:40:00Z", "expiration_date": "2026-06-18", "high": 0.3, "low": 0.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.3, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706809200, "volume": 1, "vwap": 0.3}
{"close": 7.1, "date": "2024-02-01", "datetime": "2024-02-01T17:40:00Z", "expiration_date": "2026-06-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706809200, "volume": 2, "vwap": 7.1}
{"close": 36.4, "date": "2024-02-01", "datetime": "2024-02-01T17:40:00Z", "expiration_date": "2026-06-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706809200, "volume": 2, "vwap": 36.4}
{"close": 68.19, "date": "2024-02-01", "datetime": "2024-02-01T17:40:00Z", "expiration_date": "2026-06-18", "high": 68.19, "low": 68.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.19, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706809200, "volume": 2, "vwap": 68.19}
{"close": 40.95, "date": "2024-02-01", "datetime": "2024-02-01T17:40:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706809200, "volume": 1, "vwap": 40.95}
{"close": 177.0, "date": "2024-02-01", "datetime": "2024-02-01T17:40:00Z", "expiration_date": "2026-12-18", "high": 177.0, "low": 177.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.0, "option_symbol": "MSFT261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706809200, "volume": 1, "vwap": 177.0}
{"close": 133.48, "date": "2024-02-01", "datetime": "2024-02-01T17:40:00Z", "expiration_date": "2026-12-18", "high": 133.48, "low": 133.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.48, "option_symbol": "MSFT261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706809200, "volume": 2, "vwap": 133.48}
{"close": 42.7, "date": "2024-02-01", "datetime": "2024-02-01T17:40:00Z", "expiration_date": "2026-06-18", "high": 42.7, "low": 42.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706809200, "volume": 1, "vwap": 42.7}
{"close": 55.36, "date": "2024-02-01", "datetime": "2024-02-01T17:40:00Z", "expiration_date": "2026-06-18", "high": 55.36, "low": 55.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706809200, "volume": 4, "vwap": 55.255}
{"close": 51.7, "date": "2024-02-01", "datetime": "2024-02-01T17:40:00Z", "expiration_date": "2026-06-18", "high": 51.7, "low": 51.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.7, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706809200, "volume": 2, "vwap": 51.7}
{"close": 0.98, "date": "2024-02-01", "datetime": "2024-02-01T17:40:00Z", "expiration_date": "2026-12-18", "high": 0.98, "low": 0.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.97, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706809200, "volume": 15, "vwap": 0.976667}
{"close": 14.48, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-06-18", "high": 14.48, "low": 14.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.48, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706809500, "volume": 1, "vwap": 14.48}
{"close": 16.8, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-12-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "COP261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706809500, "volume": 1, "vwap": 16.8}
{"close": 19.7, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-12-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706809500, "volume": 1, "vwap": 19.7}
{"close": 15.03, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-06-18", "high": 15.03, "low": 15.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.03, "option_symbol": "INTC260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706809500, "volume": 10, "vwap": 15.03}
{"close": 101.14, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-06-18", "high": 101.14, "low": 101.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.14, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706809500, "volume": 1, "vwap": 101.14}
{"close": 84.0, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706809500, "volume": 3, "vwap": 84.0}
{"close": 121.25, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-06-18", "high": 121.35, "low": 121.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.35, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706809500, "volume": 2, "vwap": 121.3}
{"close": 42.85, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.85, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706809500, "volume": 1, "vwap": 42.85}
{"close": 23.64, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-06-18", "high": 23.64, "low": 23.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.64, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706809500, "volume": 2, "vwap": 23.64}
{"close": 172.75, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-12-18", "high": 172.86, "low": 172.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.86, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706809500, "volume": 2, "vwap": 172.805}
{"close": 25.44, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-12-18", "high": 25.44, "low": 25.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.44, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706809500, "volume": 2, "vwap": 25.44}
{"close": 85.82, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-06-18", "high": 85.87, "low": 85.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.8, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706809500, "volume": 18, "vwap": 85.824444}
{"close": 78.2, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-06-18", "high": 78.2, "low": 78.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706809500, "volume": 2, "vwap": 78.2}
{"close": 61.82, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-06-18", "high": 61.82, "low": 61.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.55, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706809500, "volume": 8, "vwap": 61.7025}
{"close": 56.2, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706809500, "volume": 2, "vwap": 56.2}
{"close": 52.51, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-06-18", "high": 52.51, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706809500, "volume": 4, "vwap": 52.355}
{"close": 17.65, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706809500, "volume": 2, "vwap": 17.65}
{"close": 1.18, "date": "2024-02-01", "datetime": "2024-02-01T17:45:00Z", "expiration_date": "2026-12-18", "high": 1.18, "low": 1.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.18, "option_symbol": "XLF261218P00027000", "option_type": "put", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706809500, "volume": 1, "vwap": 1.18}
{"close": 0.98, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 0.98, "low": 0.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.98, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706809800, "volume": 8, "vwap": 0.98}
{"close": 18.8, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706809800, "volume": 1, "vwap": 18.8}
{"close": 2.38, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.38, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706809800, "volume": 1, "vwap": 2.38}
{"close": 14.55, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706809800, "volume": 4, "vwap": 14.55}
{"close": 50.0, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706809800, "volume": 1, "vwap": 50.0}
{"close": 39.04, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706809800, "volume": 2, "vwap": 39.12}
{"close": 36.9, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706809800, "volume": 10, "vwap": 36.825}
{"close": 15.95, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-12-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "CLF261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706809800, "volume": 1, "vwap": 15.95}
{"close": 0.76, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-12-18", "high": 0.76, "low": 0.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.76, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706809800, "volume": 1, "vwap": 0.76}
{"close": 30.7, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.7, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706809800, "volume": 2, "vwap": 30.7}
{"close": 23.36, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 23.36, "low": 23.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.36, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706809800, "volume": 10, "vwap": 23.36}
{"close": 39.96, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 39.96, "low": 39.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.96, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706809800, "volume": 10, "vwap": 39.96}
{"close": 51.65, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 51.65, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706809800, "volume": 2, "vwap": 51.575}
{"close": 24.7, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706809800, "volume": 2, "vwap": 24.7}
{"close": 20.7, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706809800, "volume": 2, "vwap": 20.7}
{"close": 37.96, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-06-18", "high": 37.96, "low": 37.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.96, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706809800, "volume": 2, "vwap": 37.96}
{"close": 11.25, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706809800, "volume": 1, "vwap": 11.25}
{"close": 1.18, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "XLF261218P00027000", "option_type": "put", "strike_price": 27.0, "trade_count": 4, "underlying_symbol": "XLF", "unix_timestamp": 1706809800, "volume": 21, "vwap": 1.180476}
{"close": 14.6, "date": "2024-02-01", "datetime": "2024-02-01T17:50:00Z", "expiration_date": "2026-12-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706809800, "volume": 10, "vwap": 14.6}
{"close": 56.47, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 56.47, "low": 56.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.47, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706810100, "volume": 10, "vwap": 56.47}
{"close": 49.8, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 49.8, "low": 49.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706810100, "volume": 1, "vwap": 49.8}
{"close": 24.65, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706810100, "volume": 11, "vwap": 24.65}
{"close": 3.05, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706810100, "volume": 1, "vwap": 3.05}
{"close": 41.9, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 42.4, "low": 41.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.4, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706810100, "volume": 10, "vwap": 42.3}
{"close": 36.8, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 36.8, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706810100, "volume": 1, "vwap": 36.8}
{"close": 24.45, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706810100, "volume": 1, "vwap": 24.45}
{"close": 10.8, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 11.58, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.94, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706810100, "volume": 65, "vwap": 11.012461}
{"close": 59.91, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 59.91, "low": 59.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.91, "option_symbol": "BA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706810100, "volume": 3, "vwap": 59.91}
{"close": 8.0, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 7.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.99, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1706810100, "volume": 15, "vwap": 7.990667}
{"close": 5.9, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706810100, "volume": 1, "vwap": 5.9}
{"close": 0.74, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-12-18", "high": 0.74, "low": 0.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.74, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706810100, "volume": 1, "vwap": 0.74}
{"close": 51.5, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706810100, "volume": 1, "vwap": 51.5}
{"close": 211.1, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-12-18", "high": 211.1, "low": 211.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.1, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706810100, "volume": 2, "vwap": 211.1}
{"close": 179.22, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-12-18", "high": 179.23, "low": 179.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.23, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706810100, "volume": 2, "vwap": 179.225}
{"close": 98.7, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-12-18", "high": 99.4, "low": 98.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.2, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1706810100, "volume": 10, "vwap": 99.131}
{"close": 93.02, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-12-18", "high": 93.02, "low": 93.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.02, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706810100, "volume": 1, "vwap": 93.02}
{"close": 623.15, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-12-18", "high": 623.15, "low": 623.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 623.15, "option_symbol": "NVDA261218P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706810100, "volume": 1, "vwap": 623.15}
{"close": 121.84, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 121.84, "low": 121.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.84, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706810100, "volume": 4, "vwap": 121.84}
{"close": 29.65, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706810100, "volume": 4, "vwap": 29.775}
{"close": 17.2, "date": "2024-02-01", "datetime": "2024-02-01T17:55:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706810100, "volume": 2, "vwap": 17.2}
{"close": 1.9, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706810400, "volume": 1, "vwap": 1.9}
{"close": 2.35, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 2.42, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.42, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706810400, "volume": 26, "vwap": 2.392308}
{"close": 3.73, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 3.73, "low": 3.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.73, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706810400, "volume": 120, "vwap": 3.73}
{"close": 25.8, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 25.8, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "BA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706810400, "volume": 1, "vwap": 25.8}
{"close": 6.9, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706810400, "volume": 4, "vwap": 6.9}
{"close": 6.55, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706810400, "volume": 2, "vwap": 6.55}
{"close": 9.95, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706810400, "volume": 1, "vwap": 9.95}
{"close": 40.91, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-12-18", "high": 40.91, "low": 40.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.91, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706810400, "volume": 1, "vwap": 40.91}
{"close": 3.5, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706810400, "volume": 1, "vwap": 3.5}
{"close": 15.51, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-12-18", "high": 15.51, "low": 15.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.51, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706810400, "volume": 1, "vwap": 15.51}
{"close": 62.58, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 62.58, "low": 62.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.58, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706810400, "volume": 1, "vwap": 62.58}
{"close": 51.9, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 51.9, "low": 51.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.65, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706810400, "volume": 6, "vwap": 51.75}
{"close": 165.25, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-12-18", "high": 165.25, "low": 165.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.25, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706810400, "volume": 2, "vwap": 165.25}
{"close": 98.75, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-12-18", "high": 98.9, "low": 98.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.85, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706810400, "volume": 4, "vwap": 98.8125}
{"close": 32.3, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-12-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706810400, "volume": 1, "vwap": 32.3}
{"close": 63.65, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 63.88, "low": 63.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.88, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706810400, "volume": 100, "vwap": 63.765}
{"close": 59.71, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 59.71, "low": 59.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.71, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706810400, "volume": 10, "vwap": 59.71}
{"close": 56.0, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706810400, "volume": 50, "vwap": 56.0}
{"close": 21.85, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706810400, "volume": 20, "vwap": 21.85}
{"close": 16.6, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706810400, "volume": 606, "vwap": 16.599835}
{"close": 202.9, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 202.9, "low": 202.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.8, "option_symbol": "TSLA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706810400, "volume": 4, "vwap": 202.85}
{"close": 222.75, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-06-18", "high": 222.75, "low": 222.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.75, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706810400, "volume": 2, "vwap": 222.75}
{"close": 8.1, "date": "2024-02-01", "datetime": "2024-02-01T18:00:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "VSCO261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1706810400, "volume": 1, "vwap": 8.1}
{"close": 35.0, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706810700, "volume": 1, "vwap": 35.0}
{"close": 3.05, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706810700, "volume": 1, "vwap": 3.05}
{"close": 2.4, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706810700, "volume": 1, "vwap": 2.4}
{"close": 42.15, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-06-18", "high": 42.15, "low": 42.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.15, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706810700, "volume": 2, "vwap": 42.15}
{"close": 10.6, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706810700, "volume": 2, "vwap": 10.6}
{"close": 3.11, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-12-18", "high": 3.11, "low": 3.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.11, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706810700, "volume": 18, "vwap": 3.11}
{"close": 3.47, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-12-18", "high": 3.47, "low": 3.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.47, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706810700, "volume": 1, "vwap": 3.47}
{"close": 15.58, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-12-18", "high": 15.58, "low": 15.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.58, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706810700, "volume": 1, "vwap": 15.58}
{"close": 12.81, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-12-18", "high": 12.81, "low": 12.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.81, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706810700, "volume": 1, "vwap": 12.81}
{"close": 3.37, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-12-18", "high": 3.37, "low": 3.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.37, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706810700, "volume": 1, "vwap": 3.37}
{"close": 62.25, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-06-18", "high": 62.25, "low": 62.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.25, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706810700, "volume": 2, "vwap": 62.25}
{"close": 0.15, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 12, "underlying_symbol": "META", "unix_timestamp": 1706810700, "volume": 30, "vwap": 0.133667}
{"close": 51.86, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-06-18", "high": 51.86, "low": 51.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.86, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706810700, "volume": 1, "vwap": 51.86}
{"close": 63.42, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-06-18", "high": 63.42, "low": 63.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.42, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706810700, "volume": 10, "vwap": 63.42}
{"close": 55.6, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-06-18", "high": 55.65, "low": 55.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706810700, "volume": 56, "vwap": 55.644643}
{"close": 14.8, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706810700, "volume": 10, "vwap": 14.8}
{"close": 10.55, "date": "2024-02-01", "datetime": "2024-02-01T18:05:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706810700, "volume": 4, "vwap": 10.55}
{"close": 3.65, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706811000, "volume": 2, "vwap": 3.65}
{"close": 37.39, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 37.39, "low": 37.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.39, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706811000, "volume": 1, "vwap": 37.39}
{"close": 18.8, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706811000, "volume": 1, "vwap": 18.8}
{"close": 2.4, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706811000, "volume": 10, "vwap": 2.365}
{"close": 41.23, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 41.23, "low": 41.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.23, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706811000, "volume": 1, "vwap": 41.23}
{"close": 36.65, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.65, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706811000, "volume": 1, "vwap": 36.65}
{"close": 21.09, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 21.09, "low": 21.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.09, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706811000, "volume": 3, "vwap": 21.09}
{"close": 4.0, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "CLF261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706811000, "volume": 1, "vwap": 4.0}
{"close": 264.57, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 264.57, "low": 264.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.57, "option_symbol": "META260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706811000, "volume": 1, "vwap": 264.57}
{"close": 0.15, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 11, "underlying_symbol": "META", "unix_timestamp": 1706811000, "volume": 30, "vwap": 0.134334}
{"close": 46.99, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-12-18", "high": 46.99, "low": 46.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.99, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706811000, "volume": 1, "vwap": 46.99}
{"close": 23.35, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-12-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706811000, "volume": 1, "vwap": 23.35}
{"close": 3.8, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706811000, "volume": 10, "vwap": 3.8}
{"close": 246.22, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-12-18", "high": 246.22, "low": 246.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.22, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811000, "volume": 1, "vwap": 246.22}
{"close": 70.0, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811000, "volume": 3, "vwap": 70.0}
{"close": 56.05, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-12-18", "high": 56.2, "low": 55.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.9, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1706811000, "volume": 10, "vwap": 56.02}
{"close": 11.0, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706811000, "volume": 1, "vwap": 11.0}
{"close": 63.9, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 63.9, "low": 63.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706811000, "volume": 4, "vwap": 63.9}
{"close": 59.45, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 59.45, "low": 59.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.45, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706811000, "volume": 2, "vwap": 59.45}
{"close": 45.8, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706811000, "volume": 2, "vwap": 45.8}
{"close": 40.2, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706811000, "volume": 2, "vwap": 40.2}
{"close": 12.5, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706811000, "volume": 1, "vwap": 12.5}
{"close": 9.7, "date": "2024-02-01", "datetime": "2024-02-01T18:10:00Z", "expiration_date": "2026-12-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706811000, "volume": 2, "vwap": 9.7}
{"close": 1.8, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706811300, "volume": 1, "vwap": 1.8}
{"close": 2.37, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.42, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.39, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1706811300, "volume": 41, "vwap": 2.400488}
{"close": 1.96, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-06-18", "high": 1.98, "low": 1.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.98, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706811300, "volume": 2, "vwap": 1.97}
{"close": 2.81, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.81, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706811300, "volume": 2, "vwap": 2.805}
{"close": 10.3, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706811300, "volume": 9, "vwap": 10.3}
{"close": 4.89, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.89, "low": 4.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.89, "option_symbol": "GDX261218C00029000", "option_type": "call", "strike_price": 29.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706811300, "volume": 1, "vwap": 4.89}
{"close": 28.49, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-12-18", "high": 28.49, "low": 28.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.49, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706811300, "volume": 2, "vwap": 28.49}
{"close": 0.12, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1706811300, "volume": 20, "vwap": 0.134}
{"close": 23.3, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-12-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706811300, "volume": 1, "vwap": 23.3}
{"close": 247.0, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-12-18", "high": 247.0, "low": 247.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811300, "volume": 1, "vwap": 247.0}
{"close": 155.19, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-12-18", "high": 155.19, "low": 155.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.19, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811300, "volume": 1, "vwap": 155.19}
{"close": 90.0, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811300, "volume": 2, "vwap": 90.0}
{"close": 86.0, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811300, "volume": 2, "vwap": 86.0}
{"close": 57.5, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-12-18", "high": 57.6, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.55, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1706811300, "volume": 7, "vwap": 57.542857}
{"close": 56.25, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-12-18", "high": 56.25, "low": 56.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.25, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706811300, "volume": 2, "vwap": 56.25}
{"close": 28.8, "date": "2024-02-01", "datetime": "2024-02-01T18:15:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706811300, "volume": 2, "vwap": 28.8}
{"close": 2.4, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706811600, "volume": 1, "vwap": 2.4}
{"close": 39.15, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706811600, "volume": 1, "vwap": 39.15}
{"close": 32.8, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706811600, "volume": 1, "vwap": 32.8}
{"close": 76.35, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-12-18", "high": 76.35, "low": 76.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.35, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706811600, "volume": 1, "vwap": 76.35}
{"close": 10.02, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.03, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 11, "underlying_symbol": "IWM", "unix_timestamp": 1706811600, "volume": 69, "vwap": 9.992319}
{"close": 11.02, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 10, "underlying_symbol": "IWM", "unix_timestamp": 1706811600, "volume": 10, "vwap": 11.092}
{"close": 3.8, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706811600, "volume": 10, "vwap": 3.8}
{"close": 90.44, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-12-18", "high": 90.44, "low": 90.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.43, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706811600, "volume": 4, "vwap": 90.4375}
{"close": 608.0, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-06-18", "high": 608.0, "low": 608.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 608.0, "option_symbol": "NVDA260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811600, "volume": 1, "vwap": 608.0}
{"close": 96.7, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-06-18", "high": 96.7, "low": 96.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.7, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706811600, "volume": 200, "vwap": 96.7}
{"close": 60.7, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-06-18", "high": 60.7, "low": 60.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.7, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706811600, "volume": 200, "vwap": 60.7}
{"close": 249.0, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-12-18", "high": 249.0, "low": 248.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.5, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706811600, "volume": 2, "vwap": 248.75}
{"close": 243.5, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-12-18", "high": 243.5, "low": 243.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.5, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811600, "volume": 1, "vwap": 243.5}
{"close": 199.9, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-12-18", "high": 199.9, "low": 199.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.9, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811600, "volume": 2, "vwap": 199.9}
{"close": 187.95, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-12-18", "high": 187.95, "low": 187.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.95, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811600, "volume": 10, "vwap": 187.95}
{"close": 155.35, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-12-18", "high": 155.35, "low": 155.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.35, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811600, "volume": 1, "vwap": 155.35}
{"close": 57.65, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-12-18", "high": 57.65, "low": 57.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.65, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811600, "volume": 1, "vwap": 57.65}
{"close": 12.9, "date": "2024-02-01", "datetime": "2024-02-01T18:20:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706811600, "volume": 30, "vwap": 12.9}
{"close": 3.0, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706811900, "volume": 1, "vwap": 3.0}
{"close": 39.2, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706811900, "volume": 2, "vwap": 39.2}
{"close": 27.97, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-06-18", "high": 27.97, "low": 27.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.97, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706811900, "volume": 1, "vwap": 27.97}
{"close": 3.8, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "IWM260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706811900, "volume": 10, "vwap": 3.8}
{"close": 9.13, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-12-18", "high": 9.13, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "IWM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706811900, "volume": 2, "vwap": 8.515}
{"close": 9.82, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-12-18", "high": 9.82, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1706811900, "volume": 4, "vwap": 9.1175}
{"close": 12.03, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-12-18", "high": 12.03, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1706811900, "volume": 5, "vwap": 11.316}
{"close": 12.23, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-12-18", "high": 12.23, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706811900, "volume": 2, "vwap": 12.215}
{"close": 13.5, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1706811900, "volume": 5, "vwap": 13.554}
{"close": 18.13, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-12-18", "high": 18.18, "low": 18.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1706811900, "volume": 6, "vwap": 18.151667}
{"close": 1.05, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.05, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706811900, "volume": 1, "vwap": 1.05}
{"close": 87.0, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-06-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706811900, "volume": 16, "vwap": 87.0}
{"close": 25.5, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706811900, "volume": 5, "vwap": 25.5}
{"close": 19.0, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706811900, "volume": 1, "vwap": 19.0}
{"close": 90.47, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-12-18", "high": 90.47, "low": 90.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.46, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706811900, "volume": 3, "vwap": 90.466667}
{"close": 43.15, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 43.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.2, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706811900, "volume": 5, "vwap": 43.21}
{"close": 51.45, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-06-18", "high": 51.45, "low": 51.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.45, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706811900, "volume": 1, "vwap": 51.45}
{"close": 469.0, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-06-18", "high": 469.0, "low": 468.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 468.5, "option_symbol": "NVDA260618P01090000", "option_type": "put", "strike_price": 1090.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706811900, "volume": 3, "vwap": 468.833333}
{"close": 229.94, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-12-18", "high": 229.94, "low": 229.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.94, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706811900, "volume": 2, "vwap": 229.94}
{"close": 212.03, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-12-18", "high": 212.03, "low": 212.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.03, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706811900, "volume": 2, "vwap": 212.03}
{"close": 40.36, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-06-18", "high": 40.36, "low": 40.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.36, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706811900, "volume": 10, "vwap": 40.36}
{"close": 12.15, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706811900, "volume": 2, "vwap": 12.15}
{"close": 10.6, "date": "2024-02-01", "datetime": "2024-02-01T18:25:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706811900, "volume": 2, "vwap": 10.6}
{"close": 57.1, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-06-18", "high": 57.1, "low": 57.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.1, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706812200, "volume": 1, "vwap": 57.1}
{"close": 37.0, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1706812200, "volume": 10, "vwap": 37.0}
{"close": 44.75, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706812200, "volume": 1, "vwap": 44.75}
{"close": 8.0, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706812200, "volume": 2, "vwap": 8.0}
{"close": 98.17, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-12-18", "high": 98.17, "low": 98.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.17, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706812200, "volume": 4, "vwap": 98.17}
{"close": 14.0, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706812200, "volume": 1, "vwap": 14.0}
{"close": 7.65, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706812200, "volume": 2, "vwap": 7.65}
{"close": 13.05, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "IWM260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706812200, "volume": 2, "vwap": 13.0}
{"close": 12.19, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-12-18", "high": 12.26, "low": 12.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.26, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706812200, "volume": 60, "vwap": 12.225}
{"close": 17.8, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-12-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706812200, "volume": 1, "vwap": 17.8}
{"close": 21.4, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-12-18", "high": 21.8, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706812200, "volume": 2, "vwap": 21.6}
{"close": 30.3, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706812200, "volume": 1, "vwap": 30.3}
{"close": 87.0, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706812200, "volume": 1, "vwap": 87.0}
{"close": 79.84, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-12-18", "high": 79.84, "low": 79.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.84, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706812200, "volume": 1, "vwap": 79.84}
{"close": 70.54, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-12-18", "high": 70.54, "low": 70.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.54, "option_symbol": "MSFT261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706812200, "volume": 1, "vwap": 70.54}
{"close": 76.82, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-06-18", "high": 76.82, "low": 76.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.82, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706812200, "volume": 1, "vwap": 76.82}
{"close": 48.76, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-06-18", "high": 48.76, "low": 48.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.76, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706812200, "volume": 1, "vwap": 48.76}
{"close": 43.4, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706812200, "volume": 1, "vwap": 43.4}
{"close": 39.6, "date": "2024-02-01", "datetime": "2024-02-01T18:30:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706812200, "volume": 1, "vwap": 39.6}
{"close": 62.85, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 62.85, "low": 62.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.85, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706812500, "volume": 1, "vwap": 62.85}
{"close": 34.49, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706812500, "volume": 3, "vwap": 34.493333}
{"close": 27.1, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706812500, "volume": 1, "vwap": 27.1}
{"close": 2.4, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706812500, "volume": 1, "vwap": 2.4}
{"close": 54.54, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 54.54, "low": 54.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.54, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706812500, "volume": 1, "vwap": 54.54}
{"close": 41.18, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 41.18, "low": 41.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.18, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706812500, "volume": 3, "vwap": 41.18}
{"close": 31.95, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 31.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706812500, "volume": 5, "vwap": 32.03}
{"close": 7.5, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706812500, "volume": 10, "vwap": 7.5}
{"close": 6.7, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706812500, "volume": 35, "vwap": 6.7}
{"close": 3.61, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-12-18", "high": 3.61, "low": 3.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.61, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706812500, "volume": 2, "vwap": 3.61}
{"close": 81.6, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-12-18", "high": 81.6, "low": 81.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.6, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706812500, "volume": 5, "vwap": 81.6}
{"close": 30.55, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-12-18", "high": 30.55, "low": 30.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706812500, "volume": 3, "vwap": 30.55}
{"close": 5.85, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706812500, "volume": 2, "vwap": 5.85}
{"close": 412.3, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 412.3, "low": 412.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 412.3, "option_symbol": "NVDA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706812500, "volume": 1, "vwap": 412.3}
{"close": 77.1, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 77.1, "low": 77.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.1, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706812500, "volume": 1, "vwap": 77.1}
{"close": 48.75, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 48.75, "low": 48.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.75, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706812500, "volume": 1, "vwap": 48.75}
{"close": 51.35, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 51.35, "low": 51.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.35, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706812500, "volume": 1, "vwap": 51.35}
{"close": 423.9, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 423.9, "low": 423.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 423.8, "option_symbol": "NVDA260618P01040000", "option_type": "put", "strike_price": 1040.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706812500, "volume": 2, "vwap": 423.85}
{"close": 478.1, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 478.15, "low": 477.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 477.65, "option_symbol": "NVDA260618P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706812500, "volume": 3, "vwap": 477.966667}
{"close": 506.3, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 506.3, "low": 505.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 505.8, "option_symbol": "NVDA260618P01130000", "option_type": "put", "strike_price": 1130.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706812500, "volume": 2, "vwap": 506.05}
{"close": 7.4, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706812500, "volume": 10, "vwap": 7.4}
{"close": 8.6, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "NVDA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706812500, "volume": 5, "vwap": 8.6}
{"close": 59.55, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 59.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706812500, "volume": 4, "vwap": 59.825}
{"close": 45.8, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706812500, "volume": 2, "vwap": 45.8}
{"close": 18.45, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706812500, "volume": 4, "vwap": 18.45}
{"close": 10.55, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706812500, "volume": 2, "vwap": 10.55}
{"close": 40.55, "date": "2024-02-01", "datetime": "2024-02-01T18:35:00Z", "expiration_date": "2026-06-18", "high": 40.55, "low": 40.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.55, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706812500, "volume": 2, "vwap": 40.55}
{"close": 2.34, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1706812800, "volume": 33, "vwap": 2.329697}
{"close": 37.0, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706812800, "volume": 2, "vwap": 37.0}
{"close": 54.19, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-06-18", "high": 54.19, "low": 54.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.19, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706812800, "volume": 10, "vwap": 54.19}
{"close": 10.0, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706812800, "volume": 10, "vwap": 10.0}
{"close": 41.59, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 41.59, "low": 41.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.59, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706812800, "volume": 10, "vwap": 41.59}
{"close": 2.1, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "BAC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706812800, "volume": 1, "vwap": 2.1}
{"close": 3.24, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.24, "low": 3.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.24, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706812800, "volume": 1, "vwap": 3.24}
{"close": 7.7, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "C261218P00052500", "option_type": "put", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706812800, "volume": 1, "vwap": 7.7}
{"close": 31.9, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706812800, "volume": 3, "vwap": 31.9}
{"close": 43.4, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706812800, "volume": 15, "vwap": 43.4}
{"close": 32.85, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 32.85, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.85, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706812800, "volume": 3, "vwap": 32.85}
{"close": 11.04, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 11.06, "low": 10.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.06, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1706812800, "volume": 38, "vwap": 11.038421}
{"close": 12.2, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 12.29, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.29, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1706812800, "volume": 73, "vwap": 12.23}
{"close": 13.52, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706812800, "volume": 2, "vwap": 13.56}
{"close": 14.97, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 15.05, "low": 14.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1706812800, "volume": 6, "vwap": 14.996667}
{"close": 16.47, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 16.47, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706812800, "volume": 2, "vwap": 16.46}
{"close": 0.76, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-06-18", "high": 0.76, "low": 0.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.76, "option_symbol": "META260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706812800, "volume": 3, "vwap": 0.76}
{"close": 13.8, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "MGM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1706812800, "volume": 1, "vwap": 13.8}
{"close": 97.5, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-12-18", "high": 97.5, "low": 97.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.5, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706812800, "volume": 2, "vwap": 97.5}
{"close": 59.65, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-06-18", "high": 59.65, "low": 59.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706812800, "volume": 2, "vwap": 59.65}
{"close": 12.7, "date": "2024-02-01", "datetime": "2024-02-01T18:40:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706812800, "volume": 2, "vwap": 12.7}
{"close": 40.3, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706813100, "volume": 1, "vwap": 40.3}
{"close": 3.05, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706813100, "volume": 2, "vwap": 3.025}
{"close": 2.43, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706813100, "volume": 8, "vwap": 2.4225}
{"close": 27.75, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706813100, "volume": 1, "vwap": 27.75}
{"close": 32.97, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-12-18", "high": 32.97, "low": 32.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.97, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706813100, "volume": 1, "vwap": 32.97}
{"close": 11.49, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 11.71, "low": 11.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.71, "option_symbol": "IWM260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706813100, "volume": 2, "vwap": 11.6}
{"close": 8.55, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-12-18", "high": 8.85, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706813100, "volume": 2, "vwap": 8.7}
{"close": 9.87, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-12-18", "high": 9.92, "low": 9.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.88, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1706813100, "volume": 73, "vwap": 9.894521}
{"close": 10.97, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-12-18", "high": 10.97, "low": 10.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.97, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706813100, "volume": 35, "vwap": 10.97}
{"close": 12.2, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706813100, "volume": 1, "vwap": 12.2}
{"close": 19.4, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-12-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706813100, "volume": 4, "vwap": 19.4}
{"close": 0.38, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 0.43, "low": 0.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.43, "option_symbol": "META260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706813100, "volume": 4, "vwap": 0.405}
{"close": 30.55, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 30.55, "low": 30.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706813100, "volume": 2, "vwap": 30.55}
{"close": 176.18, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-12-18", "high": 176.18, "low": 176.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.18, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706813100, "volume": 6, "vwap": 176.18}
{"close": 56.12, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-12-18", "high": 56.12, "low": 56.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.12, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706813100, "volume": 2, "vwap": 56.12}
{"close": 172.68, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-12-18", "high": 172.68, "low": 172.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.68, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706813100, "volume": 6, "vwap": 172.68}
{"close": 2.95, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706813100, "volume": 1, "vwap": 2.95}
{"close": 78.0, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706813100, "volume": 2, "vwap": 78.0}
{"close": 61.83, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 61.83, "low": 61.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.83, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706813100, "volume": 2, "vwap": 61.83}
{"close": 59.75, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706813100, "volume": 2, "vwap": 59.75}
{"close": 40.55, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 40.55, "low": 40.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.55, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706813100, "volume": 2, "vwap": 40.55}
{"close": 21.9, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706813100, "volume": 2, "vwap": 21.9}
{"close": 18.55, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706813100, "volume": 4, "vwap": 18.55}
{"close": 16.65, "date": "2024-02-01", "datetime": "2024-02-01T18:45:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706813100, "volume": 6, "vwap": 16.65}
{"close": 34.64, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 34.64, "low": 34.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.64, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706813400, "volume": 1, "vwap": 34.64}
{"close": 32.2, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706813400, "volume": 2, "vwap": 32.2}
{"close": 9.65, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706813400, "volume": 1, "vwap": 9.65}
{"close": 49.51, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 49.51, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706813400, "volume": 2, "vwap": 49.505}
{"close": 46.62, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 46.62, "low": 46.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.61, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706813400, "volume": 2, "vwap": 46.615}
{"close": 8.25, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706813400, "volume": 1, "vwap": 8.25}
{"close": 4.45, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "CLF261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706813400, "volume": 1, "vwap": 4.45}
{"close": 30.85, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-05-15", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706813400, "volume": 1, "vwap": 30.85}
{"close": 46.18, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-05-15", "high": 46.18, "low": 46.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.18, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1706813400, "volume": 4, "vwap": 46.18}
{"close": 4.1, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706813400, "volume": 2, "vwap": 4.125}
{"close": 190.87, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 190.87, "low": 190.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.87, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706813400, "volume": 1, "vwap": 190.87}
{"close": 43.45, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706813400, "volume": 2, "vwap": 43.425}
{"close": 27.35, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706813400, "volume": 4, "vwap": 27.35}
{"close": 29.51, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 29.51, "low": 29.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.51, "option_symbol": "NVDA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706813400, "volume": 4, "vwap": 29.51}
{"close": 51.25, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 51.45, "low": 51.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.45, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706813400, "volume": 8, "vwap": 51.3375}
{"close": 204.7, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-12-18", "high": 204.7, "low": 204.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.7, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706813400, "volume": 1, "vwap": 204.7}
{"close": 192.46, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-12-18", "high": 192.46, "low": 192.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.46, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706813400, "volume": 1, "vwap": 192.46}
{"close": 172.43, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-12-18", "high": 172.43, "low": 172.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.43, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706813400, "volume": 4, "vwap": 172.43}
{"close": 93.55, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-12-18", "high": 93.75, "low": 93.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.75, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706813400, "volume": 2, "vwap": 93.65}
{"close": 56.65, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-12-18", "high": 56.65, "low": 56.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.55, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706813400, "volume": 2, "vwap": 56.6}
{"close": 178.68, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-12-18", "high": 178.68, "low": 178.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.68, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706813400, "volume": 4, "vwap": 178.68}
{"close": 3.01, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-12-18", "high": 3.01, "low": 3.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.01, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706813400, "volume": 1, "vwap": 3.01}
{"close": 78.05, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 78.05, "low": 78.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.05, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706813400, "volume": 2, "vwap": 78.05}
{"close": 68.4, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 68.4, "low": 68.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.4, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706813400, "volume": 2, "vwap": 68.4}
{"close": 56.25, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 56.25, "low": 56.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706813400, "volume": 2, "vwap": 56.25}
{"close": 15.0, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706813400, "volume": 10, "vwap": 15.0}
{"close": 12.9, "date": "2024-02-01", "datetime": "2024-02-01T18:50:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706813400, "volume": 2, "vwap": 12.9}
{"close": 32.14, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-06-18", "high": 32.14, "low": 32.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.14, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706813700, "volume": 90, "vwap": 32.14}
{"close": 8.9, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706813700, "volume": 10, "vwap": 8.9}
{"close": 2.38, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.38, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706813700, "volume": 1, "vwap": 2.38}
{"close": 69.41, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-06-18", "high": 69.41, "low": 69.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.41, "option_symbol": "AMZN260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706813700, "volume": 1, "vwap": 69.41}
{"close": 49.55, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-06-18", "high": 49.55, "low": 49.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.55, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706813700, "volume": 1, "vwap": 49.55}
{"close": 13.91, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-06-18", "high": 13.91, "low": 13.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.91, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706813700, "volume": 1, "vwap": 13.91}
{"close": 89.4, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-12-18", "high": 89.4, "low": 89.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.4, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706813700, "volume": 1, "vwap": 89.4}
{"close": 18.25, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706813700, "volume": 1, "vwap": 18.25}
{"close": 52.5, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706813700, "volume": 1, "vwap": 52.5}
{"close": 6.98, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-12-18", "high": 6.98, "low": 6.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.98, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706813700, "volume": 3, "vwap": 6.98}
{"close": 24.42, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-12-18", "high": 24.42, "low": 24.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.42, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706813700, "volume": 3, "vwap": 24.42}
{"close": 11.96, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-12-18", "high": 11.96, "low": 11.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.96, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706813700, "volume": 1, "vwap": 11.96}
{"close": 82.0, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706813700, "volume": 1, "vwap": 82.0}
{"close": 249.28, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-12-18", "high": 249.28, "low": 249.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.28, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706813700, "volume": 1, "vwap": 249.28}
{"close": 75.79, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-12-18", "high": 75.79, "low": 75.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.79, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706813700, "volume": 5, "vwap": 75.79}
{"close": 52.55, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-06-18", "high": 52.55, "low": 52.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.55, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706813700, "volume": 100, "vwap": 52.55}
{"close": 46.1, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-06-18", "high": 46.1, "low": 46.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706813700, "volume": 4, "vwap": 46.1}
{"close": 19.01, "date": "2024-02-01", "datetime": "2024-02-01T18:55:00Z", "expiration_date": "2026-12-18", "high": 19.01, "low": 19.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.01, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706813700, "volume": 10, "vwap": 19.01}
{"close": 56.15, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-06-18", "high": 56.15, "low": 56.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.15, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706814000, "volume": 2, "vwap": 56.15}
{"close": 24.85, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706814000, "volume": 2, "vwap": 24.875}
{"close": 2.46, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.46, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706814000, "volume": 3, "vwap": 2.456667}
{"close": 4.58, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-06-18", "high": 4.58, "low": 4.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.58, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706814000, "volume": 2, "vwap": 4.58}
{"close": 41.2, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.2, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706814000, "volume": 2, "vwap": 41.2}
{"close": 55.85, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-05-15", "high": 55.85, "low": 55.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.85, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706814000, "volume": 1, "vwap": 55.85}
{"close": 56.05, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-05-15", "high": 56.05, "low": 56.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.05, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706814000, "volume": 1, "vwap": 56.05}
{"close": 30.55, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-12-18", "high": 30.67, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706814000, "volume": 11, "vwap": 30.569091}
{"close": 28.6, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-12-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "MET261218C00037500", "option_type": "call", "strike_price": 37.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706814000, "volume": 1, "vwap": 28.6}
{"close": 38.3, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706814000, "volume": 1, "vwap": 38.3}
{"close": 0.14, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-06-18", "high": 0.14, "low": 0.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706814000, "volume": 5, "vwap": 0.14}
{"close": 199.2, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-12-18", "high": 199.2, "low": 199.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.2, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706814000, "volume": 2, "vwap": 199.2}
{"close": 56.9, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-12-18", "high": 56.9, "low": 56.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.9, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706814000, "volume": 27, "vwap": 56.9}
{"close": 46.2, "date": "2024-02-01", "datetime": "2024-02-01T19:00:00Z", "expiration_date": "2026-06-18", "high": 46.2, "low": 46.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.2, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706814000, "volume": 4, "vwap": 46.2}
{"close": 32.25, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706814300, "volume": 11, "vwap": 32.25}
{"close": 18.85, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706814300, "volume": 1, "vwap": 18.85}
{"close": 2.48, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.46, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706814300, "volume": 3, "vwap": 2.47}
{"close": 20.28, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-12-18", "high": 20.28, "low": 20.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.28, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706814300, "volume": 1, "vwap": 20.28}
{"close": 35.8, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-12-18", "high": 35.8, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.8, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706814300, "volume": 1, "vwap": 35.8}
{"close": 6.52, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-12-18", "high": 6.52, "low": 6.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.52, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706814300, "volume": 5, "vwap": 6.52}
{"close": 6.0, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706814300, "volume": 20, "vwap": 6.0}
{"close": 12.12, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706814300, "volume": 2, "vwap": 12.16}
{"close": 13.44, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-12-18", "high": 13.54, "low": 13.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.54, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1706814300, "volume": 122, "vwap": 13.48041}
{"close": 14.93, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-12-18", "high": 15.01, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.97, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 74, "underlying_symbol": "IWM", "unix_timestamp": 1706814300, "volume": 258, "vwap": 14.933101}
{"close": 30.7, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.7, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706814300, "volume": 1, "vwap": 30.7}
{"close": 54.25, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-12-18", "high": 54.25, "low": 54.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.25, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706814300, "volume": 1000, "vwap": 54.25}
{"close": 94.0, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "MSFT261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706814300, "volume": 1000, "vwap": 94.0}
{"close": 51.3, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-06-18", "high": 51.35, "low": 51.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.35, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706814300, "volume": 4, "vwap": 51.2875}
{"close": 250.0, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706814300, "volume": 1, "vwap": 250.0}
{"close": 29.75, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706814300, "volume": 108, "vwap": 29.75}
{"close": 16.7, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706814300, "volume": 8, "vwap": 16.7}
{"close": 10.65, "date": "2024-02-01", "datetime": "2024-02-01T19:05:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706814300, "volume": 2, "vwap": 10.65}
{"close": 34.9, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706814600, "volume": 2, "vwap": 34.9}
{"close": 32.25, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706814600, "volume": 10, "vwap": 32.25}
{"close": 27.0, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706814600, "volume": 1, "vwap": 27.0}
{"close": 2.49, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.49, "low": 2.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.49, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706814600, "volume": 1, "vwap": 2.49}
{"close": 31.88, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 31.88, "low": 31.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.88, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706814600, "volume": 25, "vwap": 31.88}
{"close": 11.56, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 11.56, "low": 11.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.56, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706814600, "volume": 1, "vwap": 11.56}
{"close": 2.66, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.66, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706814600, "volume": 2, "vwap": 2.66}
{"close": 85.78, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-12-18", "high": 85.78, "low": 85.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.77, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706814600, "volume": 2, "vwap": 85.775}
{"close": 73.48, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-12-18", "high": 73.48, "low": 73.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.47, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706814600, "volume": 2, "vwap": 73.475}
{"close": 71.91, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-12-18", "high": 71.91, "low": 71.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.91, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706814600, "volume": 5, "vwap": 71.91}
{"close": 10.35, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706814600, "volume": 1, "vwap": 10.35}
{"close": 40.78, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-12-18", "high": 40.78, "low": 40.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.78, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706814600, "volume": 5, "vwap": 40.78}
{"close": 23.92, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 23.92, "low": 23.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.92, "option_symbol": "IWM260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706814600, "volume": 1, "vwap": 23.92}
{"close": 11.2, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706814600, "volume": 1, "vwap": 11.2}
{"close": 10.81, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-12-18", "high": 10.9, "low": 10.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706814600, "volume": 2, "vwap": 10.855}
{"close": 12.18, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-12-18", "high": 12.18, "low": 12.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.18, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706814600, "volume": 2, "vwap": 12.18}
{"close": 14.5, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706814600, "volume": 1, "vwap": 14.5}
{"close": 207.5, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 207.5, "low": 207.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.5, "option_symbol": "META260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706814600, "volume": 1, "vwap": 207.5}
{"close": 179.25, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 179.25, "low": 179.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.25, "option_symbol": "META260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706814600, "volume": 1, "vwap": 179.25}
{"close": 90.45, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 90.45, "low": 90.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.45, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706814600, "volume": 1, "vwap": 90.45}
{"close": 68.75, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 68.75, "low": 68.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.75, "option_symbol": "MSFT260618P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706814600, "volume": 11, "vwap": 68.75}
{"close": 87.64, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-12-18", "high": 87.64, "low": 87.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.64, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706814600, "volume": 1, "vwap": 87.64}
{"close": 23.11, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-12-18", "high": 23.11, "low": 23.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.11, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706814600, "volume": 1, "vwap": 23.11}
{"close": 440.4, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 440.55, "low": 440.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 440.25, "option_symbol": "NVDA260618P01060000", "option_type": "put", "strike_price": 1060.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706814600, "volume": 3, "vwap": 440.4}
{"close": 486.4, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 486.4, "low": 485.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 485.95, "option_symbol": "NVDA260618P01110000", "option_type": "put", "strike_price": 1110.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706814600, "volume": 2, "vwap": 486.175}
{"close": 495.3, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 495.6, "low": 495.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 495.1, "option_symbol": "NVDA260618P01120000", "option_type": "put", "strike_price": 1120.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706814600, "volume": 3, "vwap": 495.333333}
{"close": 59.89, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 59.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706814600, "volume": 62, "vwap": 59.994194}
{"close": 29.7, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706814600, "volume": 2, "vwap": 29.7}
{"close": 20.75, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706814600, "volume": 2, "vwap": 20.75}
{"close": 17.08, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-12-18", "high": 17.08, "low": 17.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.08, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706814600, "volume": 6, "vwap": 17.08}
{"close": 16.96, "date": "2024-02-01", "datetime": "2024-02-01T19:10:00Z", "expiration_date": "2026-12-18", "high": 16.96, "low": 16.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.96, "option_symbol": "XOM261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706814600, "volume": 6, "vwap": 16.96}
{"close": 3.15, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706814900, "volume": 1, "vwap": 3.15}
{"close": 2.45, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706814900, "volume": 2, "vwap": 2.425}
{"close": 12.8, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706814900, "volume": 1, "vwap": 12.8}
{"close": 14.5, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706814900, "volume": 1, "vwap": 14.5}
{"close": 16.25, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706814900, "volume": 10, "vwap": 16.25}
{"close": 60.5, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706814900, "volume": 1, "vwap": 60.5}
{"close": 1.66, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 1.66, "low": 1.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.66, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706814900, "volume": 5, "vwap": 1.66}
{"close": 13.75, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "CLF261218C00008000", "option_type": "call", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706814900, "volume": 1, "vwap": 13.75}
{"close": 11.75, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "CLF261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706814900, "volume": 2, "vwap": 11.75}
{"close": 35.56, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 35.56, "low": 35.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.56, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706814900, "volume": 1, "vwap": 35.56}
{"close": 28.5, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706814900, "volume": 1, "vwap": 28.5}
{"close": 19.5, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706814900, "volume": 100, "vwap": 19.5}
{"close": 14.65, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706814900, "volume": 1, "vwap": 14.65}
{"close": 194.73, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 194.73, "low": 194.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.73, "option_symbol": "MSFT261218C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706814900, "volume": 2, "vwap": 194.73}
{"close": 106.5, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 106.5, "low": 106.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.5, "option_symbol": "MSFT261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706814900, "volume": 1, "vwap": 106.5}
{"close": 23.2, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706814900, "volume": 5, "vwap": 23.2}
{"close": 48.58, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 48.58, "low": 48.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.58, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706814900, "volume": 1, "vwap": 48.58}
{"close": 50.63, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 50.63, "low": 50.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.63, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706814900, "volume": 1, "vwap": 50.63}
{"close": 51.21, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-06-18", "high": 51.21, "low": 51.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.2, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706814900, "volume": 2, "vwap": 51.205}
{"close": 60.15, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-06-18", "high": 60.15, "low": 60.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.15, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706814900, "volume": 20, "vwap": 60.15}
{"close": 43.5, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706814900, "volume": 2, "vwap": 43.5}
{"close": 35.82, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-06-18", "high": 35.82, "low": 35.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.82, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706814900, "volume": 4, "vwap": 35.82}
{"close": 2.25, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706814900, "volume": 20, "vwap": 2.25}
{"close": 51.3, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-06-18", "high": 51.31, "low": 51.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.2, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706814900, "volume": 80, "vwap": 51.28525}
{"close": 14.7, "date": "2024-02-01", "datetime": "2024-02-01T19:15:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706814900, "volume": 5, "vwap": 14.7}
{"close": 2.02, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.02, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706815200, "volume": 1, "vwap": 2.02}
{"close": 53.2, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-06-18", "high": 53.2, "low": 53.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706815200, "volume": 1, "vwap": 53.2}
{"close": 47.5, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-06-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706815200, "volume": 1, "vwap": 47.5}
{"close": 41.8, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-06-18", "high": 41.8, "low": 41.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.8, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706815200, "volume": 2, "vwap": 41.8}
{"close": 26.25, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706815200, "volume": 1, "vwap": 26.25}
{"close": 11.75, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706815200, "volume": 1, "vwap": 11.75}
{"close": 12.22, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-12-18", "high": 12.22, "low": 12.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.22, "option_symbol": "CLF261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706815200, "volume": 2, "vwap": 12.22}
{"close": 2.99, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-12-18", "high": 2.99, "low": 2.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.99, "option_symbol": "CLF261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706815200, "volume": 4, "vwap": 2.99}
{"close": 13.03, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-12-18", "high": 13.32, "low": 13.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.32, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706815200, "volume": 2, "vwap": 13.175}
{"close": 14.37, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-12-18", "high": 14.62, "low": 14.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.54, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1706815200, "volume": 10, "vwap": 14.532}
{"close": 152.87, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-06-18", "high": 152.87, "low": 152.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.87, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706815200, "volume": 1, "vwap": 152.87}
{"close": 54.5, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706815200, "volume": 100, "vwap": 54.5}
{"close": 93.75, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-12-18", "high": 93.75, "low": 93.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.75, "option_symbol": "MSFT261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706815200, "volume": 100, "vwap": 93.75}
{"close": 51.2, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 51.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.25, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706815200, "volume": 2, "vwap": 51.225}
{"close": 99.8, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-12-18", "high": 100.1, "low": 99.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.1, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706815200, "volume": 2, "vwap": 99.95}
{"close": 1.28, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706815200, "volume": 2, "vwap": 1.365}
{"close": 56.3, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-06-18", "high": 56.3, "low": 56.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706815200, "volume": 20, "vwap": 56.3}
{"close": 18.65, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706815200, "volume": 4, "vwap": 18.65}
{"close": 10.1, "date": "2024-02-01", "datetime": "2024-02-01T19:20:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706815200, "volume": 10, "vwap": 10.1}
{"close": 1.41, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-06-18", "high": 1.41, "low": 1.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.41, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706815500, "volume": 1, "vwap": 1.41}
{"close": 18.8, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706815500, "volume": 1, "vwap": 18.8}
{"close": 8.1, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-06-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706815500, "volume": 1, "vwap": 8.1}
{"close": 69.66, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-06-18", "high": 69.66, "low": 69.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.6, "option_symbol": "AMZN260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706815500, "volume": 10, "vwap": 69.63}
{"close": 68.53, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-12-18", "high": 68.53, "low": 68.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.53, "option_symbol": "BA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706815500, "volume": 1, "vwap": 68.53}
{"close": 13.71, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-12-18", "high": 13.71, "low": 13.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.71, "option_symbol": "CLF261218C00008000", "option_type": "call", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706815500, "volume": 1, "vwap": 13.71}
{"close": 2.1, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706815500, "volume": 5, "vwap": 2.1}
{"close": 13.95, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-06-18", "high": 13.95, "low": 13.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706815500, "volume": 2, "vwap": 13.95}
{"close": 1.35, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-06-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "DKNG260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706815500, "volume": 1, "vwap": 1.35}
{"close": 35.6, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-12-18", "high": 35.6, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706815500, "volume": 2, "vwap": 35.6}
{"close": 9.9, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.67, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706815500, "volume": 3, "vwap": 9.796667}
{"close": 14.65, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-12-18", "high": 14.65, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706815500, "volume": 2, "vwap": 14.625}
{"close": 62.9, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-12-18", "high": 62.9, "low": 62.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.9, "option_symbol": "MSFT261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706815500, "volume": 4, "vwap": 62.9}
{"close": 77.85, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-06-18", "high": 77.85, "low": 77.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.85, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706815500, "volume": 2, "vwap": 77.85}
{"close": 56.1, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-06-18", "high": 56.3, "low": 56.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706815500, "volume": 6, "vwap": 56.166667}
{"close": 43.3, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 43.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706815500, "volume": 4, "vwap": 43.3}
{"close": 28.0, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706815500, "volume": 8, "vwap": 28.0}
{"close": 16.66, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-06-18", "high": 16.66, "low": 16.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.66, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706815500, "volume": 50, "vwap": 16.66}
{"close": 0.97, "date": "2024-02-01", "datetime": "2024-02-01T19:25:00Z", "expiration_date": "2026-12-18", "high": 0.97, "low": 0.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.97, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706815500, "volume": 19, "vwap": 0.97}
{"close": 69.75, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-06-18", "high": 69.75, "low": 69.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.75, "option_symbol": "AMZN260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706815800, "volume": 5, "vwap": 69.75}
{"close": 63.2, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 62.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.73, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706815800, "volume": 19, "vwap": 63.002632}
{"close": 45.01, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-06-18", "high": 45.01, "low": 45.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.01, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706815800, "volume": 3, "vwap": 45.01}
{"close": 15.66, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-06-18", "high": 15.66, "low": 15.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.66, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706815800, "volume": 1, "vwap": 15.66}
{"close": 8.1, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706815800, "volume": 1, "vwap": 8.1}
{"close": 35.75, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-12-18", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706815800, "volume": 1, "vwap": 35.75}
{"close": 8.72, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-06-18", "high": 8.72, "low": 8.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.71, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706815800, "volume": 20, "vwap": 8.7145}
{"close": 9.96, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-12-18", "high": 9.96, "low": 9.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.91, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706815800, "volume": 3, "vwap": 9.94}
{"close": 11.11, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-12-18", "high": 11.11, "low": 11.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.09, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706815800, "volume": 2, "vwap": 11.1}
{"close": 13.25, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-12-18", "high": 13.41, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.41, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1706815800, "volume": 7, "vwap": 13.338571}
{"close": 14.75, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-12-18", "high": 15.06, "low": 14.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.67, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 20, "underlying_symbol": "IWM", "unix_timestamp": 1706815800, "volume": 115, "vwap": 14.992522}
{"close": 3.85, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706815800, "volume": 10, "vwap": 3.85}
{"close": 3.35, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "NCLH261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706815800, "volume": 3, "vwap": 3.35}
{"close": 230.6, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-12-18", "high": 230.6, "low": 230.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.6, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706815800, "volume": 1, "vwap": 230.6}
{"close": 34.6, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-12-18", "high": 34.6, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "SPY261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706815800, "volume": 1, "vwap": 34.6}
{"close": 107.63, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-06-18", "high": 107.63, "low": 107.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.63, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706815800, "volume": 2, "vwap": 107.63}
{"close": 55.95, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 55.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706815800, "volume": 4, "vwap": 55.975}
{"close": 43.04, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-06-18", "high": 43.04, "low": 43.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.04, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706815800, "volume": 12, "vwap": 43.04}
{"close": 21.9, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706815800, "volume": 20, "vwap": 21.9}
{"close": 16.52, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-06-18", "high": 16.52, "low": 16.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.52, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706815800, "volume": 20, "vwap": 16.52}
{"close": 6.2, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706815800, "volume": 2, "vwap": 6.2}
{"close": 0.97, "date": "2024-02-01", "datetime": "2024-02-01T19:30:00Z", "expiration_date": "2026-12-18", "high": 0.97, "low": 0.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.97, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706815800, "volume": 19, "vwap": 0.97}
{"close": 34.61, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 34.61, "low": 34.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.55, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706816100, "volume": 2, "vwap": 34.58}
{"close": 10.02, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 10.02, "low": 10.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.02, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706816100, "volume": 1, "vwap": 10.02}
{"close": 2.4, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706816100, "volume": 1, "vwap": 2.4}
{"close": 20.2, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 20.22, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.22, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706816100, "volume": 4, "vwap": 20.21}
{"close": 37.0, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706816100, "volume": 1, "vwap": 37.0}
{"close": 32.0, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706816100, "volume": 23, "vwap": 32.0}
{"close": 18.2, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706816100, "volume": 1, "vwap": 18.2}
{"close": 7.19, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.19, "low": 7.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.19, "option_symbol": "GOOGL261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706816100, "volume": 5, "vwap": 7.19}
{"close": 9.2, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706816100, "volume": 1, "vwap": 9.2}
{"close": 11.1, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1706816100, "volume": 20, "vwap": 11.03}
{"close": 71.5, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "IWM260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706816100, "volume": 5, "vwap": 71.5}
{"close": 16.5, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.47, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706816100, "volume": 2, "vwap": 16.485}
{"close": 25.23, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 25.23, "low": 25.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.23, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706816100, "volume": 1, "vwap": 25.23}
{"close": 0.12, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 0.13, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706816100, "volume": 10, "vwap": 0.126}
{"close": 240.0, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 240.0, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.0, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706816100, "volume": 1, "vwap": 240.0}
{"close": 51.3, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 51.45, "low": 51.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.45, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 15, "underlying_symbol": "NVDA", "unix_timestamp": 1706816100, "volume": 19, "vwap": 51.376316}
{"close": 250.0, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706816100, "volume": 1, "vwap": 250.0}
{"close": 209.11, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-12-18", "high": 209.11, "low": 208.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.98, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706816100, "volume": 23, "vwap": 209.025217}
{"close": 7.75, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706816100, "volume": 2, "vwap": 7.7}
{"close": 179.81, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-12-18", "high": 179.81, "low": 179.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.81, "option_symbol": "SPY261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706816100, "volume": 22, "vwap": 179.81}
{"close": 175.78, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-12-18", "high": 175.78, "low": 175.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.78, "option_symbol": "SPY261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706816100, "volume": 22, "vwap": 175.78}
{"close": 40.37, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 40.37, "low": 40.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.37, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706816100, "volume": 2, "vwap": 40.37}
{"close": 35.52, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 35.52, "low": 35.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.52, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706816100, "volume": 2, "vwap": 35.52}
{"close": 31.28, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 31.28, "low": 31.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.28, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706816100, "volume": 78, "vwap": 31.28}
{"close": 98.15, "date": "2024-02-01", "datetime": "2024-02-01T19:35:00Z", "expiration_date": "2026-06-18", "high": 98.15, "low": 98.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.15, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706816100, "volume": 2, "vwap": 98.15}
{"close": 138.8, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-06-18", "high": 138.8, "low": 138.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.8, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706816400, "volume": 2, "vwap": 138.8}
{"close": 2.5, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706816400, "volume": 1, "vwap": 2.5}
{"close": 22.08, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-06-18", "high": 22.08, "low": 22.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.08, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706816400, "volume": 5, "vwap": 22.08}
{"close": 66.31, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-06-18", "high": 66.31, "low": 66.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.31, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706816400, "volume": 50, "vwap": 66.31}
{"close": 62.81, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-06-18", "high": 62.81, "low": 62.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.81, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706816400, "volume": 50, "vwap": 62.81}
{"close": 0.5, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-06-18", "high": 0.5, "low": 0.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.5, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706816400, "volume": 10, "vwap": 0.5}
{"close": 0.71, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-12-18", "high": 0.71, "low": 0.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.71, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706816400, "volume": 10, "vwap": 0.71}
{"close": 49.86, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-12-18", "high": 49.86, "low": 49.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.86, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706816400, "volume": 1, "vwap": 49.86}
{"close": 222.74, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-06-18", "high": 222.74, "low": 222.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.74, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706816400, "volume": 1, "vwap": 222.74}
{"close": 0.14, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-06-18", "high": 0.14, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706816400, "volume": 30, "vwap": 0.135333}
{"close": 51.3, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-06-18", "high": 51.3, "low": 51.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.3, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706816400, "volume": 1, "vwap": 51.3}
{"close": 235.01, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-12-18", "high": 235.01, "low": 235.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.01, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706816400, "volume": 1, "vwap": 235.01}
{"close": 191.13, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-12-18", "high": 191.54, "low": 191.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.54, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706816400, "volume": 23, "vwap": 191.345217}
{"close": 118.1, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-12-18", "high": 118.1, "low": 118.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.1, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706816400, "volume": 23, "vwap": 118.1}
{"close": 50.22, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-12-18", "high": 50.22, "low": 50.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.22, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706816400, "volume": 3, "vwap": 50.22}
{"close": 64.0, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706816400, "volume": 10, "vwap": 64.0}
{"close": 56.4, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-06-18", "high": 56.4, "low": 56.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706816400, "volume": 10, "vwap": 56.4}
{"close": 14.05, "date": "2024-02-01", "datetime": "2024-02-01T19:40:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706816400, "volume": 4, "vwap": 14.075}
{"close": 138.75, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 138.8, "low": 138.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.8, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706816700, "volume": 2, "vwap": 138.775}
{"close": 2.44, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.44, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706816700, "volume": 1, "vwap": 2.44}
{"close": 39.35, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 39.35, "low": 39.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.35, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706816700, "volume": 1, "vwap": 39.35}
{"close": 28.5, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706816700, "volume": 1, "vwap": 28.5}
{"close": 21.5, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706816700, "volume": 1, "vwap": 21.5}
{"close": 24.7, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706816700, "volume": 1, "vwap": 24.7}
{"close": 33.19, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-12-18", "high": 33.19, "low": 33.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.19, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706816700, "volume": 2, "vwap": 33.19}
{"close": 30.91, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-12-18", "high": 30.91, "low": 30.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.91, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706816700, "volume": 2, "vwap": 30.91}
{"close": 20.02, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-12-18", "high": 20.02, "low": 20.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.02, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706816700, "volume": 1, "vwap": 20.02}
{"close": 8.75, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706816700, "volume": 2, "vwap": 8.675}
{"close": 12.15, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706816700, "volume": 2, "vwap": 12.175}
{"close": 25.44, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 25.44, "low": 25.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.44, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706816700, "volume": 1, "vwap": 25.44}
{"close": 149.5, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-12-18", "high": 149.5, "low": 149.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.5, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706816700, "volume": 1, "vwap": 149.5}
{"close": 122.35, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 122.35, "low": 122.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.35, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706816700, "volume": 10, "vwap": 122.35}
{"close": 0.42, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 0.42, "low": 0.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.42, "option_symbol": "NVDA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706816700, "volume": 1, "vwap": 0.42}
{"close": 76.01, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 76.01, "low": 76.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.01, "option_symbol": "NVDA260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706816700, "volume": 30, "vwap": 76.01}
{"close": 79.86, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 79.86, "low": 79.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.86, "option_symbol": "NVDA260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706816700, "volume": 30, "vwap": 79.86}
{"close": 404.45, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 404.7, "low": 404.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 404.7, "option_symbol": "NVDA260618P01020000", "option_type": "put", "strike_price": 1020.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706816700, "volume": 2, "vwap": 404.575}
{"close": 57.0, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706816700, "volume": 1, "vwap": 57.0}
{"close": 62.45, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 62.45, "low": 62.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706816700, "volume": 2, "vwap": 62.45}
{"close": 46.5, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706816700, "volume": 2, "vwap": 46.5}
{"close": 31.6, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706816700, "volume": 2, "vwap": 31.6}
{"close": 29.7, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706816700, "volume": 4, "vwap": 29.7}
{"close": 16.82, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 16.82, "low": 16.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.82, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706816700, "volume": 2, "vwap": 16.82}
{"close": 32.86, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 32.86, "low": 32.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.86, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706816700, "volume": 14, "vwap": 32.86}
{"close": 69.49, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-06-18", "high": 69.49, "low": 69.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.49, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706816700, "volume": 2, "vwap": 69.49}
{"close": 112.0, "date": "2024-02-01", "datetime": "2024-02-01T19:45:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706816700, "volume": 1, "vwap": 112.0}
{"close": 37.0, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706817000, "volume": 1, "vwap": 37.0}
{"close": 19.5, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706817000, "volume": 1, "vwap": 19.5}
{"close": 21.5, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "CVX261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706817000, "volume": 1, "vwap": 21.5}
{"close": 10.25, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "GOOGL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706817000, "volume": 1, "vwap": 10.25}
{"close": 4.63, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 4.63, "low": 4.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.63, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706817000, "volume": 1, "vwap": 4.63}
{"close": 6.7, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706817000, "volume": 1, "vwap": 6.7}
{"close": 12.17, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 12.17, "low": 12.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.17, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706817000, "volume": 2, "vwap": 12.17}
{"close": 24.92, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-06-18", "high": 24.92, "low": 24.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.92, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706817000, "volume": 1, "vwap": 24.92}
{"close": 32.4, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 32.4, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706817000, "volume": 5, "vwap": 32.4}
{"close": 131.2, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 131.2, "low": 131.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.2, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706817000, "volume": 2, "vwap": 131.2}
{"close": 7.3, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 22, "underlying_symbol": "NFLX", "unix_timestamp": 1706817000, "volume": 64, "vwap": 7.346875}
{"close": 11.0, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "NFLX261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706817000, "volume": 1, "vwap": 11.0}
{"close": 189.6, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 189.6, "low": 189.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.6, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817000, "volume": 2, "vwap": 189.6}
{"close": 173.14, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 173.14, "low": 173.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.14, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817000, "volume": 1, "vwap": 173.14}
{"close": 169.52, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 169.52, "low": 169.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.52, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817000, "volume": 1, "vwap": 169.52}
{"close": 151.25, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 151.25, "low": 151.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.25, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817000, "volume": 1, "vwap": 151.25}
{"close": 156.6, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 156.6, "low": 156.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.6, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817000, "volume": 1, "vwap": 156.6}
{"close": 78.35, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-06-18", "high": 78.35, "low": 78.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.35, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817000, "volume": 6, "vwap": 78.35}
{"close": 62.42, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-06-18", "high": 62.42, "low": 62.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.42, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817000, "volume": 2, "vwap": 62.42}
{"close": 56.6, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-06-18", "high": 56.6, "low": 56.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817000, "volume": 6, "vwap": 56.6}
{"close": 49.75, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706817000, "volume": 4, "vwap": 49.75}
{"close": 40.7, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706817000, "volume": 4, "vwap": 40.75}
{"close": 15.1, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817000, "volume": 10, "vwap": 15.1}
{"close": 5.5, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "VSCO261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1706817000, "volume": 2, "vwap": 5.5}
{"close": 7.3, "date": "2024-02-01", "datetime": "2024-02-01T19:50:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "XOM261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706817000, "volume": 2, "vwap": 7.3}
{"close": 57.0, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706817300, "volume": 1, "vwap": 57.0}
{"close": 2.5, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706817300, "volume": 1, "vwap": 2.5}
{"close": 32.9, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 16, "underlying_symbol": "AMZN", "unix_timestamp": 1706817300, "volume": 150, "vwap": 32.899933}
{"close": 34.25, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706817300, "volume": 2, "vwap": 34.25}
{"close": 12.13, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 13, "underlying_symbol": "IWM", "unix_timestamp": 1706817300, "volume": 60, "vwap": 12.077834}
{"close": 19.4, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-12-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706817300, "volume": 2, "vwap": 19.4}
{"close": 77.4, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 77.4, "low": 77.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.4, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706817300, "volume": 5, "vwap": 77.4}
{"close": 5.1, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "NFLX261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706817300, "volume": 2, "vwap": 4.975}
{"close": 7.35, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 7, "underlying_symbol": "NFLX", "unix_timestamp": 1706817300, "volume": 25, "vwap": 7.37}
{"close": 71.8, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 71.8, "low": 71.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.8, "option_symbol": "NVDA260618C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706817300, "volume": 10, "vwap": 71.799}
{"close": 10.8, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817300, "volume": 1, "vwap": 10.8}
{"close": 45.45, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 45.45, "low": 45.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.45, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817300, "volume": 1, "vwap": 45.45}
{"close": 31.7, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-12-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817300, "volume": 3, "vwap": 31.7}
{"close": 73.25, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-12-18", "high": 73.25, "low": 73.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.25, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817300, "volume": 1, "vwap": 73.25}
{"close": 156.5, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-12-18", "high": 156.5, "low": 156.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.5, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817300, "volume": 1, "vwap": 156.5}
{"close": 161.97, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-12-18", "high": 161.97, "low": 161.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.97, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817300, "volume": 1, "vwap": 161.97}
{"close": 61.78, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-12-18", "high": 61.78, "low": 61.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.78, "option_symbol": "SPY261218P00535000", "option_type": "put", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706817300, "volume": 2, "vwap": 61.78}
{"close": 83.8, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 83.8, "low": 83.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.8, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817300, "volume": 2, "vwap": 83.8}
{"close": 29.97, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 29.97, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706817300, "volume": 24, "vwap": 29.905834}
{"close": 20.8, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817300, "volume": 4, "vwap": 20.8}
{"close": 16.77, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 16.77, "low": 16.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.76, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706817300, "volume": 8, "vwap": 16.765}
{"close": 10.85, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706817300, "volume": 8, "vwap": 10.825}
{"close": 211.44, "date": "2024-02-01", "datetime": "2024-02-01T19:55:00Z", "expiration_date": "2026-06-18", "high": 211.48, "low": 211.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.48, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706817300, "volume": 40, "vwap": 211.429}
{"close": 11.1, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706817600, "volume": 1, "vwap": 11.1}
{"close": 19.77, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-12-18", "high": 19.77, "low": 19.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.77, "option_symbol": "CVX261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706817600, "volume": 1, "vwap": 19.77}
{"close": 5.6, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706817600, "volume": 20, "vwap": 5.6}
{"close": 35.85, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-12-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706817600, "volume": 1, "vwap": 35.85}
{"close": 11.9, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706817600, "volume": 3, "vwap": 11.9}
{"close": 31.35, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-06-18", "high": 32.01, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.91, "option_symbol": "IWM260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706817600, "volume": 3, "vwap": 31.756667}
{"close": 12.13, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-12-18", "high": 12.13, "low": 12.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.13, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706817600, "volume": 5, "vwap": 12.13}
{"close": 23.07, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-06-18", "high": 23.17, "low": 23.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.17, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706817600, "volume": 70, "vwap": 23.141429}
{"close": 39.57, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-06-18", "high": 39.57, "low": 39.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.57, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817600, "volume": 50, "vwap": 39.57}
{"close": 42.07, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-06-18", "high": 42.07, "low": 42.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.07, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817600, "volume": 20, "vwap": 42.07}
{"close": 167.91, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-12-18", "high": 167.91, "low": 167.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.91, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817600, "volume": 1, "vwap": 167.91}
{"close": 164.5, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-12-18", "high": 164.5, "low": 164.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.5, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817600, "volume": 1, "vwap": 164.5}
{"close": 100.85, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-12-18", "high": 100.85, "low": 100.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.85, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817600, "volume": 1, "vwap": 100.85}
{"close": 56.75, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-06-18", "high": 56.75, "low": 56.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817600, "volume": 2, "vwap": 56.75}
{"close": 43.9, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-06-18", "high": 43.9, "low": 43.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.8, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706817600, "volume": 12, "vwap": 43.85}
{"close": 40.95, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817600, "volume": 4, "vwap": 40.95}
{"close": 31.8, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817600, "volume": 12, "vwap": 31.8}
{"close": 30.0, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817600, "volume": 2, "vwap": 30.0}
{"close": 13.75, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817600, "volume": 2, "vwap": 13.75}
{"close": 10.8, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706817600, "volume": 4, "vwap": 10.8}
{"close": 21.58, "date": "2024-02-01", "datetime": "2024-02-01T20:00:00Z", "expiration_date": "2026-12-18", "high": 21.58, "low": 21.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.58, "option_symbol": "UBER261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706817600, "volume": 10, "vwap": 21.58}
{"close": 47.97, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 47.97, "low": 47.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.97, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706817900, "volume": 225, "vwap": 47.97}
{"close": 2.2, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706817900, "volume": 2, "vwap": 2.195}
{"close": 12.15, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.13, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706817900, "volume": 2, "vwap": 12.14}
{"close": 0.12, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 0.13, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706817900, "volume": 10, "vwap": 0.126}
{"close": 44.3, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 44.3, "low": 44.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.25, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706817900, "volume": 2, "vwap": 44.275}
{"close": 23.2, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817900, "volume": 1, "vwap": 23.2}
{"close": 210.25, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-12-18", "high": 210.25, "low": 210.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.25, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817900, "volume": 1, "vwap": 210.25}
{"close": 93.0, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817900, "volume": 1, "vwap": 93.0}
{"close": 25.07, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-12-18", "high": 25.07, "low": 25.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.07, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817900, "volume": 1, "vwap": 25.07}
{"close": 27.0, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817900, "volume": 2, "vwap": 27.0}
{"close": 83.36, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-12-18", "high": 83.36, "low": 83.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.36, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706817900, "volume": 1, "vwap": 83.36}
{"close": 146.5, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 146.5, "low": 146.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817900, "volume": 2, "vwap": 146.5}
{"close": 71.49, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 71.49, "low": 71.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.49, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817900, "volume": 2, "vwap": 71.49}
{"close": 21.1, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817900, "volume": 2, "vwap": 21.1}
{"close": 24.2, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817900, "volume": 2, "vwap": 24.2}
{"close": 37.57, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 37.57, "low": 37.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.57, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817900, "volume": 40, "vwap": 37.57}
{"close": 40.01, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 40.01, "low": 40.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.01, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706817900, "volume": 46, "vwap": 40.01}
{"close": 69.43, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 69.43, "low": 69.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.43, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706817900, "volume": 6, "vwap": 69.43}
{"close": 211.03, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-06-18", "high": 211.1, "low": 211.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.07, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706817900, "volume": 20, "vwap": 211.064}
{"close": 0.96, "date": "2024-02-01", "datetime": "2024-02-01T20:05:00Z", "expiration_date": "2026-12-18", "high": 0.96, "low": 0.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.96, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706817900, "volume": 8, "vwap": 0.96}
{"close": 27.4, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706818200, "volume": 1, "vwap": 27.4}
{"close": 20.5, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706818200, "volume": 5, "vwap": 20.5}
{"close": 18.85, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706818200, "volume": 1, "vwap": 18.85}
{"close": 39.91, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 39.91, "low": 39.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.91, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818200, "volume": 1, "vwap": 39.91}
{"close": 37.28, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 37.28, "low": 37.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.28, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818200, "volume": 10, "vwap": 37.28}
{"close": 32.8, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818200, "volume": 1, "vwap": 32.8}
{"close": 24.68, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 24.68, "low": 24.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.68, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818200, "volume": 1, "vwap": 24.68}
{"close": 2.12, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 13, "underlying_symbol": "AMZN", "unix_timestamp": 1706818200, "volume": 84, "vwap": 2.163809}
{"close": 10.7, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818200, "volume": 1, "vwap": 10.7}
{"close": 21.54, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 21.54, "low": 21.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.54, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818200, "volume": 1, "vwap": 21.54}
{"close": 47.96, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-05-15", "high": 47.96, "low": 47.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.96, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706818200, "volume": 1, "vwap": 47.96}
{"close": 30.73, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-05-15", "high": 30.73, "low": 30.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.73, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706818200, "volume": 1, "vwap": 30.73}
{"close": 10.99, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-12-18", "high": 10.99, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706818200, "volume": 2, "vwap": 10.97}
{"close": 13.49, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-12-18", "high": 13.51, "low": 13.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.46, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1706818200, "volume": 4, "vwap": 13.485}
{"close": 14.88, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-12-18", "high": 14.88, "low": 14.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.88, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706818200, "volume": 1, "vwap": 14.88}
{"close": 0.14, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 0.14, "low": 0.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706818200, "volume": 10, "vwap": 0.138}
{"close": 76.95, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 76.95, "low": 76.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.95, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706818200, "volume": 1, "vwap": 76.95}
{"close": 179.85, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 179.85, "low": 179.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.85, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706818200, "volume": 1, "vwap": 179.85}
{"close": 202.33, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-12-18", "high": 202.33, "low": 202.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.08, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706818200, "volume": 3, "vwap": 202.2}
{"close": 92.05, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-12-18", "high": 92.05, "low": 92.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.05, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706818200, "volume": 1, "vwap": 92.05}
{"close": 25.22, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-12-18", "high": 25.22, "low": 25.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.22, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706818200, "volume": 1, "vwap": 25.22}
{"close": 87.98, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-12-18", "high": 87.98, "low": 87.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.98, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706818200, "volume": 1, "vwap": 87.98}
{"close": 75.45, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-12-18", "high": 75.45, "low": 75.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.45, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706818200, "volume": 129, "vwap": 75.45}
{"close": 78.6, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 78.6, "low": 78.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.6, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706818200, "volume": 2, "vwap": 78.6}
{"close": 68.79, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 68.79, "low": 68.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.79, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706818200, "volume": 2, "vwap": 68.79}
{"close": 49.8, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 49.8, "low": 49.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706818200, "volume": 200, "vwap": 49.8}
{"close": 10.8, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706818200, "volume": 2, "vwap": 10.8}
{"close": 113.0, "date": "2024-02-01", "datetime": "2024-02-01T20:10:00Z", "expiration_date": "2026-06-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706818200, "volume": 20, "vwap": 113.0}
{"close": 138.72, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 138.72, "low": 138.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.72, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706818500, "volume": 1, "vwap": 138.72}
{"close": 40.68, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 40.68, "low": 40.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.68, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706818500, "volume": 2, "vwap": 40.68}
{"close": 90.0, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818500, "volume": 1, "vwap": 90.0}
{"close": 73.78, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 73.78, "low": 73.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.78, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818500, "volume": 1, "vwap": 73.78}
{"close": 54.0, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818500, "volume": 1, "vwap": 54.0}
{"close": 48.47, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 48.47, "low": 48.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.47, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818500, "volume": 75, "vwap": 48.47}
{"close": 38.1, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 38.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.1, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818500, "volume": 10, "vwap": 38.1}
{"close": 14.79, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 14.79, "low": 14.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.79, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818500, "volume": 1, "vwap": 14.79}
{"close": 11.8, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818500, "volume": 10, "vwap": 11.8}
{"close": 2.13, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706818500, "volume": 31, "vwap": 2.139677}
{"close": 12.55, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818500, "volume": 1, "vwap": 12.55}
{"close": 24.25, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818500, "volume": 1, "vwap": 24.25}
{"close": 14.83, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-12-18", "high": 14.83, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706818500, "volume": 3, "vwap": 14.816667}
{"close": 224.21, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 224.21, "low": 224.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.21, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706818500, "volume": 1, "vwap": 224.21}
{"close": 306.84, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 306.84, "low": 306.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 306.84, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706818500, "volume": 1, "vwap": 306.84}
{"close": 179.88, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 179.88, "low": 179.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.88, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706818500, "volume": 1, "vwap": 179.88}
{"close": 206.25, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-12-18", "high": 206.25, "low": 206.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.25, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706818500, "volume": 1, "vwap": 206.25}
{"close": 202.08, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-12-18", "high": 202.08, "low": 202.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.08, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706818500, "volume": 1, "vwap": 202.08}
{"close": 60.3, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 60.3, "low": 60.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706818500, "volume": 2, "vwap": 60.3}
{"close": 46.3, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706818500, "volume": 2, "vwap": 46.3}
{"close": 40.11, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 40.11, "low": 40.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.11, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706818500, "volume": 8, "vwap": 40.11}
{"close": 69.61, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-06-18", "high": 69.61, "low": 69.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.61, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706818500, "volume": 8, "vwap": 69.61}
{"close": 23.53, "date": "2024-02-01", "datetime": "2024-02-01T20:15:00Z", "expiration_date": "2026-12-18", "high": 23.53, "low": 23.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.53, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706818500, "volume": 3, "vwap": 23.53}
{"close": 89.73, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 89.73, "low": 89.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.73, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818800, "volume": 1, "vwap": 89.73}
{"close": 42.9, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818800, "volume": 10, "vwap": 42.9}
{"close": 40.0, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706818800, "volume": 11, "vwap": 40.0}
{"close": 37.77, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 37.77, "low": 37.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.77, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818800, "volume": 4, "vwap": 37.77}
{"close": 31.0, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818800, "volume": 1, "vwap": 31.0}
{"close": 2.09, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 2.09, "low": 2.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.09, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818800, "volume": 1, "vwap": 2.09}
{"close": 3.83, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 3.83, "low": 3.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.83, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706818800, "volume": 2, "vwap": 3.83}
{"close": 14.2, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818800, "volume": 1, "vwap": 14.2}
{"close": 24.12, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 24.12, "low": 24.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.12, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706818800, "volume": 6, "vwap": 24.12}
{"close": 47.89, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-05-15", "high": 47.89, "low": 47.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.89, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706818800, "volume": 1, "vwap": 47.89}
{"close": 30.8, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-05-15", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706818800, "volume": 1, "vwap": 30.8}
{"close": 6.45, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706818800, "volume": 3, "vwap": 6.45}
{"close": 109.56, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 109.56, "low": 109.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.56, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706818800, "volume": 4, "vwap": 109.56}
{"close": 85.45, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 85.45, "low": 85.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.45, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706818800, "volume": 1, "vwap": 85.45}
{"close": 25.5, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706818800, "volume": 1, "vwap": 25.5}
{"close": 9.91, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-12-18", "high": 9.91, "low": 9.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.91, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706818800, "volume": 1, "vwap": 9.91}
{"close": 512.35, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 512.35, "low": 511.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 511.8, "option_symbol": "NVDA260618P01140000", "option_type": "put", "strike_price": 1140.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706818800, "volume": 2, "vwap": 512.075}
{"close": 83.92, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-12-18", "high": 83.92, "low": 83.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.92, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706818800, "volume": 2, "vwap": 83.92}
{"close": 92.21, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-12-18", "high": 92.21, "low": 92.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.21, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706818800, "volume": 2, "vwap": 92.21}
{"close": 50.72, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-12-18", "high": 50.72, "low": 50.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.72, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706818800, "volume": 1, "vwap": 50.72}
{"close": 46.64, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 46.64, "low": 46.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.64, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706818800, "volume": 2, "vwap": 46.64}
{"close": 29.85, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 29.85, "low": 29.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706818800, "volume": 2, "vwap": 29.85}
{"close": 10.72, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-06-18", "high": 10.72, "low": 10.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.72, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706818800, "volume": 2, "vwap": 10.72}
{"close": 29.0, "date": "2024-02-01", "datetime": "2024-02-01T20:20:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "UBER261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706818800, "volume": 2, "vwap": 29.0}
{"close": 27.51, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 27.51, "low": 27.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.51, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706819100, "volume": 1, "vwap": 27.51}
{"close": 10.15, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706819100, "volume": 2, "vwap": 10.175}
{"close": 3.9, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706819100, "volume": 2, "vwap": 3.9}
{"close": 14.42, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 14.42, "low": 14.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.42, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706819100, "volume": 2, "vwap": 14.42}
{"close": 94.55, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 94.55, "low": 94.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.55, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706819100, "volume": 1, "vwap": 94.55}
{"close": 35.5, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706819100, "volume": 6, "vwap": 35.471667}
{"close": 2.17, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706819100, "volume": 3, "vwap": 2.163333}
{"close": 33.95, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-12-18", "high": 33.95, "low": 33.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.95, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706819100, "volume": 700, "vwap": 33.95}
{"close": 21.53, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-12-18", "high": 21.53, "low": 21.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.53, "option_symbol": "CVX261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706819100, "volume": 1, "vwap": 21.53}
{"close": 85.4, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 85.62, "low": 85.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.62, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706819100, "volume": 2, "vwap": 85.51}
{"close": 81.3, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 81.3, "low": 81.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.3, "option_symbol": "META260618C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706819100, "volume": 1, "vwap": 81.3}
{"close": 78.65, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 78.65, "low": 78.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.65, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706819100, "volume": 1, "vwap": 78.65}
{"close": 25.5, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706819100, "volume": 30, "vwap": 25.5}
{"close": 17.1, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706819100, "volume": 1, "vwap": 17.1}
{"close": 78.5, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706819100, "volume": 6, "vwap": 78.5}
{"close": 64.5, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706819100, "volume": 100, "vwap": 64.5}
{"close": 56.75, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 56.75, "low": 56.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706819100, "volume": 100, "vwap": 56.75}
{"close": 40.11, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 40.11, "low": 40.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.11, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706819100, "volume": 6, "vwap": 40.11}
{"close": 69.67, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-06-18", "high": 69.67, "low": 69.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.67, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706819100, "volume": 6, "vwap": 69.67}
{"close": 0.95, "date": "2024-02-01", "datetime": "2024-02-01T20:25:00Z", "expiration_date": "2026-12-18", "high": 0.95, "low": 0.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.95, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706819100, "volume": 16, "vwap": 0.95}
{"close": 43.65, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-06-18", "high": 43.65, "low": 43.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.65, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706819400, "volume": 5, "vwap": 43.65}
{"close": 32.12, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-06-18", "high": 32.12, "low": 32.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.12, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706819400, "volume": 5, "vwap": 32.12}
{"close": 25.12, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-06-18", "high": 25.12, "low": 25.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.12, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706819400, "volume": 1, "vwap": 25.12}
{"close": 19.08, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-06-18", "high": 19.09, "low": 19.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.09, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706819400, "volume": 5, "vwap": 19.084}
{"close": 12.61, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-06-18", "high": 12.61, "low": 12.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.61, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706819400, "volume": 7, "vwap": 12.61}
{"close": 6.2, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-06-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706819400, "volume": 1, "vwap": 6.2}
{"close": 12.1, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706819400, "volume": 5, "vwap": 12.1}
{"close": 2.12, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706819400, "volume": 3, "vwap": 2.126667}
{"close": 10.99, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-12-18", "high": 10.99, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706819400, "volume": 2, "vwap": 10.945}
{"close": 30.52, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-06-18", "high": 30.52, "low": 30.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.52, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706819400, "volume": 20, "vwap": 30.52}
{"close": 133.9, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-12-18", "high": 133.9, "low": 133.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.9, "option_symbol": "MSFT261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706819400, "volume": 1, "vwap": 133.9}
{"close": 29.5, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706819400, "volume": 30, "vwap": 29.5}
{"close": 131.5, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-12-18", "high": 131.5, "low": 131.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.5, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706819400, "volume": 13, "vwap": 131.5}
{"close": 2.32, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "NVDA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706819400, "volume": 2, "vwap": 2.36}
{"close": 204.0, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-12-18", "high": 204.0, "low": 204.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.0, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706819400, "volume": 1, "vwap": 204.0}
{"close": 7.15, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706819400, "volume": 1, "vwap": 7.15}
{"close": 46.65, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-06-18", "high": 46.65, "low": 46.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706819400, "volume": 2, "vwap": 46.65}
{"close": 24.9, "date": "2024-02-01", "datetime": "2024-02-01T20:30:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706819400, "volume": 2, "vwap": 24.9}
{"close": 1.95, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706819700, "volume": 5, "vwap": 1.95}
{"close": 30.0, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706819700, "volume": 1, "vwap": 30.0}
{"close": 8.0, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706819700, "volume": 10, "vwap": 8.0}
{"close": 85.91, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 85.91, "low": 85.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.91, "option_symbol": "AMZN260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706819700, "volume": 1, "vwap": 85.91}
{"close": 37.9, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.7, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706819700, "volume": 4, "vwap": 37.8}
{"close": 30.9, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706819700, "volume": 2, "vwap": 30.9}
{"close": 11.85, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706819700, "volume": 2, "vwap": 11.9}
{"close": 2.17, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.13, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706819700, "volume": 2, "vwap": 2.15}
{"close": 11.05, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706819700, "volume": 231, "vwap": 11.05}
{"close": 17.72, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 17.72, "low": 17.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.72, "option_symbol": "DKNG260618C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706819700, "volume": 1, "vwap": 17.72}
{"close": 16.2, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706819700, "volume": 1, "vwap": 16.2}
{"close": 19.4, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706819700, "volume": 1, "vwap": 19.4}
{"close": 55.5, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-12-18", "high": 55.5, "low": 55.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.5, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706819700, "volume": 1, "vwap": 55.5}
{"close": 85.44, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 85.44, "low": 85.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.44, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706819700, "volume": 1, "vwap": 85.44}
{"close": 53.0, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706819700, "volume": 1, "vwap": 53.0}
{"close": 11.77, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-12-18", "high": 11.77, "low": 11.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.77, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706819700, "volume": 1, "vwap": 11.77}
{"close": 198.75, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-12-18", "high": 198.75, "low": 198.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.75, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706819700, "volume": 1, "vwap": 198.75}
{"close": 143.0, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-12-18", "high": 143.0, "low": 143.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706819700, "volume": 1, "vwap": 143.0}
{"close": 57.0, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706819700, "volume": 1, "vwap": 57.0}
{"close": 42.0, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "SPOT261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706819700, "volume": 3, "vwap": 42.0}
{"close": 12.26, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-12-18", "high": 12.26, "low": 12.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.26, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706819700, "volume": 78, "vwap": 12.26}
{"close": 60.48, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 60.48, "low": 60.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.48, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706819700, "volume": 2, "vwap": 60.48}
{"close": 49.84, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 49.84, "low": 49.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.84, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706819700, "volume": 8, "vwap": 49.84}
{"close": 41.1, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 41.1, "low": 41.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.06, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706819700, "volume": 22, "vwap": 41.096364}
{"close": 26.57, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-06-18", "high": 26.57, "low": 26.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.57, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706819700, "volume": 2, "vwap": 26.57}
{"close": 8.66, "date": "2024-02-01", "datetime": "2024-02-01T20:35:00Z", "expiration_date": "2026-12-18", "high": 8.66, "low": 8.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.66, "option_symbol": "XLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706819700, "volume": 10, "vwap": 8.66}
{"close": 44.14, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 44.14, "low": 44.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.14, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706820000, "volume": 1, "vwap": 44.14}
{"close": 41.35, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 41.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.35, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706820000, "volume": 5, "vwap": 41.35}
{"close": 35.65, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 35.65, "low": 35.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.65, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706820000, "volume": 10, "vwap": 35.65}
{"close": 27.75, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706820000, "volume": 5, "vwap": 27.75}
{"close": 48.14, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 48.14, "low": 48.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.14, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706820000, "volume": 100, "vwap": 48.14}
{"close": 23.57, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.57, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706820000, "volume": 206, "vwap": 23.559223}
{"close": 12.6, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706820000, "volume": 12, "vwap": 12.541667}
{"close": 2.14, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.14, "low": 2.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.14, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820000, "volume": 1, "vwap": 2.14}
{"close": 34.8, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820000, "volume": 7, "vwap": 34.8}
{"close": 6.23, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 6.23, "low": 6.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.23, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706820000, "volume": 38, "vwap": 6.23}
{"close": 53.1, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 53.1, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706820000, "volume": 1, "vwap": 53.1}
{"close": 4.4, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706820000, "volume": 1, "vwap": 4.4}
{"close": 99.62, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 99.62, "low": 99.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.62, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706820000, "volume": 2, "vwap": 99.62}
{"close": 29.45, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 29.45, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 26, "underlying_symbol": "MSFT", "unix_timestamp": 1706820000, "volume": 160, "vwap": 29.45}
{"close": 7.6, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706820000, "volume": 1, "vwap": 7.6}
{"close": 123.65, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 123.65, "low": 123.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.65, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820000, "volume": 1, "vwap": 123.65}
{"close": 252.92, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 252.92, "low": 252.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.92, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820000, "volume": 1, "vwap": 252.92}
{"close": 77.0, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820000, "volume": 1, "vwap": 77.0}
{"close": 62.0, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820000, "volume": 4, "vwap": 62.0}
{"close": 9.75, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "NVDA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820000, "volume": 1, "vwap": 9.75}
{"close": 12.4, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "SPY261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706820000, "volume": 4, "vwap": 12.4}
{"close": 4.59, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.59, "low": 4.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.59, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706820000, "volume": 2, "vwap": 4.59}
{"close": 1.75, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 2.17, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706820000, "volume": 2, "vwap": 1.96}
{"close": 11.11, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.11, "low": 11.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.11, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706820000, "volume": 2, "vwap": 11.11}
{"close": 62.65, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 62.65, "low": 62.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.65, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820000, "volume": 2, "vwap": 62.65}
{"close": 60.6, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 60.6, "low": 60.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.6, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820000, "volume": 2, "vwap": 60.6}
{"close": 43.95, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 43.95, "low": 43.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706820000, "volume": 4, "vwap": 43.925}
{"close": 36.22, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 36.22, "low": 36.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.22, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820000, "volume": 2, "vwap": 36.22}
{"close": 33.84, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 33.84, "low": 33.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.84, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820000, "volume": 12, "vwap": 33.84}
{"close": 31.75, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820000, "volume": 2, "vwap": 31.75}
{"close": 22.3, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820000, "volume": 2, "vwap": 22.3}
{"close": 22.21, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.21, "low": 22.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.21, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820000, "volume": 20, "vwap": 22.21}
{"close": 26.15, "date": "2024-02-01", "datetime": "2024-02-01T20:40:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.14, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706820000, "volume": 36, "vwap": 26.145556}
{"close": 56.75, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 56.75, "low": 56.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.75, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706820300, "volume": 20, "vwap": 56.75}
{"close": 3.91, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.91, "low": 3.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.91, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706820300, "volume": 1, "vwap": 3.91}
{"close": 3.25, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706820300, "volume": 23, "vwap": 3.25}
{"close": 14.3, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706820300, "volume": 1, "vwap": 14.3}
{"close": 60.41, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 60.41, "low": 60.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.41, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820300, "volume": 1, "vwap": 60.41}
{"close": 45.49, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 45.49, "low": 44.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.05, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706820300, "volume": 10, "vwap": 44.77}
{"close": 42.71, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 42.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.55, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706820300, "volume": 23, "vwap": 42.636957}
{"close": 40.1, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 40.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.1, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820300, "volume": 9, "vwap": 40.1}
{"close": 11.9, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1706820300, "volume": 20, "vwap": 11.94}
{"close": 2.13, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706820300, "volume": 12, "vwap": 2.135833}
{"close": 12.4, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820300, "volume": 1, "vwap": 12.4}
{"close": 26.9, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 26.9, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1706820300, "volume": 7, "vwap": 25.792857}
{"close": 88.37, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 88.68, "low": 88.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.68, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706820300, "volume": 2, "vwap": 88.525}
{"close": 75.87, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 76.18, "low": 75.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.18, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706820300, "volume": 2, "vwap": 76.025}
{"close": 28.5, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 28.81, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.81, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706820300, "volume": 11, "vwap": 28.781818}
{"close": 18.2, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "GOOGL261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706820300, "volume": 10, "vwap": 18.2}
{"close": 19.51, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 19.51, "low": 19.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.51, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706820300, "volume": 2, "vwap": 19.51}
{"close": 10.53, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 10.53, "low": 10.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.34, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706820300, "volume": 10, "vwap": 10.416}
{"close": 25.06, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706820300, "volume": 2, "vwap": 25.13}
{"close": 18.0, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706820300, "volume": 1, "vwap": 18.0}
{"close": 30.5, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706820300, "volume": 1, "vwap": 30.5}
{"close": 83.5, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 83.5, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706820300, "volume": 1, "vwap": 83.5}
{"close": 29.45, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706820300, "volume": 60, "vwap": 29.475}
{"close": 50.88, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 50.88, "low": 50.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.88, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820300, "volume": 4, "vwap": 50.88}
{"close": 76.52, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 76.52, "low": 76.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.52, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820300, "volume": 1, "vwap": 76.52}
{"close": 63.58, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 63.58, "low": 63.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.58, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820300, "volume": 1, "vwap": 63.58}
{"close": 61.0, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "NVDA261218C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820300, "volume": 1, "vwap": 61.0}
{"close": 56.96, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 56.96, "low": 56.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.96, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820300, "volume": 1, "vwap": 56.96}
{"close": 47.9, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 47.9, "low": 47.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.9, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820300, "volume": 1, "vwap": 47.9}
{"close": 107.34, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 107.59, "low": 107.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.44, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1706820300, "volume": 5, "vwap": 107.47}
{"close": 6.4, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "SPY261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706820300, "volume": 2, "vwap": 6.4}
{"close": 12.25, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706820300, "volume": 6, "vwap": 12.25}
{"close": 41.3, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706820300, "volume": 2, "vwap": 41.3}
{"close": 57.0, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 56.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.99, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706820300, "volume": 4, "vwap": 56.995}
{"close": 16.05, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820300, "volume": 4, "vwap": 16.05}
{"close": 10.8, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820300, "volume": 2, "vwap": 10.8}
{"close": 18.65, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820300, "volume": 2, "vwap": 18.65}
{"close": 27.15, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 27.15, "low": 27.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.15, "option_symbol": "UBER261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706820300, "volume": 4, "vwap": 27.15}
{"close": 2.4, "date": "2024-02-01", "datetime": "2024-02-01T20:45:00Z", "expiration_date": "2026-12-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "XOM261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706820300, "volume": 8, "vwap": 2.4}
{"close": 93.75, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 93.75, "low": 93.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.75, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820600, "volume": 1, "vwap": 93.75}
{"close": 48.05, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 48.05, "low": 48.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.05, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820600, "volume": 1, "vwap": 48.05}
{"close": 37.6, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706820600, "volume": 6, "vwap": 37.983333}
{"close": 35.15, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 35.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820600, "volume": 1, "vwap": 35.15}
{"close": 31.0, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820600, "volume": 1, "vwap": 31.0}
{"close": 2.12, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.14, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1706820600, "volume": 35, "vwap": 2.145714}
{"close": 11.05, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706820600, "volume": 67, "vwap": 11.049254}
{"close": 15.39, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.39, "low": 15.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.39, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820600, "volume": 20, "vwap": 15.39}
{"close": 88.95, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-12-18", "high": 89.16, "low": 88.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.14, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "BA", "unix_timestamp": 1706820600, "volume": 7, "vwap": 89.117143}
{"close": 76.46, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-12-18", "high": 76.66, "low": 76.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.64, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "BA", "unix_timestamp": 1706820600, "volume": 7, "vwap": 76.618571}
{"close": 10.28, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 10.31, "low": 10.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.31, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1706820600, "volume": 27, "vwap": 10.303333}
{"close": 29.35, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706820600, "volume": 1, "vwap": 29.35}
{"close": 262.53, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 262.53, "low": 262.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.53, "option_symbol": "META260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706820600, "volume": 1, "vwap": 262.53}
{"close": 185.24, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 185.24, "low": 185.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.24, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706820600, "volume": 1, "vwap": 185.24}
{"close": 123.6, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 123.6, "low": 123.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.6, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706820600, "volume": 1, "vwap": 123.6}
{"close": 108.55, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 108.55, "low": 108.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.55, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706820600, "volume": 1, "vwap": 108.55}
{"close": 84.5, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 84.5, "low": 84.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.5, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706820600, "volume": 1, "vwap": 84.5}
{"close": 78.51, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 78.51, "low": 78.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.51, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706820600, "volume": 1, "vwap": 78.51}
{"close": 18.2, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706820600, "volume": 1, "vwap": 18.2}
{"close": 146.5, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-12-18", "high": 146.5, "low": 146.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.5, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706820600, "volume": 1, "vwap": 146.5}
{"close": 29.6, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-12-18", "high": 29.6, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706820600, "volume": 90, "vwap": 29.516667}
{"close": 138.96, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 138.96, "low": 138.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.96, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820600, "volume": 1, "vwap": 138.96}
{"close": 218.0, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-12-18", "high": 218.0, "low": 218.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820600, "volume": 3, "vwap": 218.0}
{"close": 175.63, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-12-18", "high": 175.63, "low": 175.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.63, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820600, "volume": 1, "vwap": 175.63}
{"close": 56.45, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-12-18", "high": 56.45, "low": 56.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.45, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820600, "volume": 1, "vwap": 56.45}
{"close": 6.1, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 15, "underlying_symbol": "NVDA", "unix_timestamp": 1706820600, "volume": 150, "vwap": 6.1}
{"close": 254.99, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-12-18", "high": 254.99, "low": 254.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.99, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820600, "volume": 1, "vwap": 254.99}
{"close": 56.5, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 56.75, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706820600, "volume": 4, "vwap": 56.625}
{"close": 40.85, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 40.85, "low": 40.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820600, "volume": 8, "vwap": 40.85}
{"close": 29.7, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820600, "volume": 4, "vwap": 29.7}
{"close": 22.15, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.15, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820600, "volume": 2, "vwap": 22.15}
{"close": 20.77, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 20.77, "low": 20.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.77, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820600, "volume": 2, "vwap": 20.77}
{"close": 10.85, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.77, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706820600, "volume": 24, "vwap": 10.843333}
{"close": 129.25, "date": "2024-02-01", "datetime": "2024-02-01T20:50:00Z", "expiration_date": "2026-06-18", "high": 129.25, "low": 129.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.25, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706820600, "volume": 20, "vwap": 129.25}
{"close": 10.2, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706820900, "volume": 1, "vwap": 10.2}
{"close": 3.15, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706820900, "volume": 1, "vwap": 3.15}
{"close": 82.0, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "AMZN260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820900, "volume": 3, "vwap": 82.0}
{"close": 43.0, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820900, "volume": 1, "vwap": 43.0}
{"close": 33.5, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820900, "volume": 1, "vwap": 33.5}
{"close": 29.1, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706820900, "volume": 3, "vwap": 29.033333}
{"close": 27.2, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820900, "volume": 1, "vwap": 27.2}
{"close": 12.0, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820900, "volume": 1, "vwap": 12.0}
{"close": 2.15, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706820900, "volume": 10, "vwap": 2.16}
{"close": 47.1, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 47.1, "low": 47.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.1, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706820900, "volume": 1, "vwap": 47.1}
{"close": 10.4, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706820900, "volume": 1, "vwap": 10.4}
{"close": 10.59, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.59, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.42, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "DKNG", "unix_timestamp": 1706820900, "volume": 28, "vwap": 10.463928}
{"close": 35.85, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-12-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706820900, "volume": 1, "vwap": 35.85}
{"close": 6.74, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.74, "low": 6.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.74, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706820900, "volume": 1, "vwap": 6.74}
{"close": 9.2, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706820900, "volume": 1, "vwap": 9.2}
{"close": 12.1, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-12-18", "high": 12.12, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1706820900, "volume": 80, "vwap": 12.105}
{"close": 25.0, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706820900, "volume": 5, "vwap": 25.0}
{"close": 37.05, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706820900, "volume": 1, "vwap": 37.05}
{"close": 26.1, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706820900, "volume": 1, "vwap": 26.1}
{"close": 54.61, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-12-18", "high": 54.61, "low": 54.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.61, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706820900, "volume": 1, "vwap": 54.61}
{"close": 29.65, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-12-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706820900, "volume": 30, "vwap": 29.65}
{"close": 263.5, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 263.5, "low": 263.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.5, "option_symbol": "NVDA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820900, "volume": 1, "vwap": 263.5}
{"close": 242.0, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-12-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820900, "volume": 1, "vwap": 242.0}
{"close": 140.2, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-12-18", "high": 140.2, "low": 140.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.2, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706820900, "volume": 1, "vwap": 140.2}
{"close": 58.8, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 58.8, "low": 58.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.8, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820900, "volume": 2, "vwap": 58.8}
{"close": 56.85, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 56.85, "low": 56.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706820900, "volume": 20, "vwap": 56.84}
{"close": 41.1, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706820900, "volume": 22, "vwap": 41.145455}
{"close": 36.09, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 36.09, "low": 36.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.09, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820900, "volume": 2, "vwap": 36.09}
{"close": 30.2, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706820900, "volume": 8, "vwap": 30.05}
{"close": 11.45, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820900, "volume": 4, "vwap": 11.45}
{"close": 10.8, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820900, "volume": 2, "vwap": 10.8}
{"close": 50.8, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 50.8, "low": 50.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.8, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820900, "volume": 4, "vwap": 50.8}
{"close": 56.8, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-06-18", "high": 56.8, "low": 56.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.8, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706820900, "volume": 4, "vwap": 56.8}
{"close": 13.0, "date": "2024-02-01", "datetime": "2024-02-01T20:55:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706820900, "volume": 1, "vwap": 13.0}
{"close": 12.25, "date": "2024-02-01", "datetime": "2024-02-01T21:00:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706821200, "volume": 1, "vwap": 12.25}
{"close": 14.95, "date": "2024-02-01", "datetime": "2024-02-01T21:00:00Z", "expiration_date": "2026-12-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706821200, "volume": 1, "vwap": 14.95}
{"close": 12.24, "date": "2024-02-01", "datetime": "2024-02-01T21:05:00Z", "expiration_date": "2026-12-18", "high": 12.24, "low": 12.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.24, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706821500, "volume": 1, "vwap": 12.24}
{"close": 15.0, "date": "2024-02-01", "datetime": "2024-02-01T21:05:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706821500, "volume": 1, "vwap": 15.0}
{"close": 4.7, "date": "2024-02-01", "datetime": "2024-02-01T21:05:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706821500, "volume": 1, "vwap": 4.7}
{"close": 29.65, "date": "2024-02-01", "datetime": "2024-02-01T21:05:00Z", "expiration_date": "2026-12-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.87, "macro_treasury_yield_10y_observation_date": "2024-02-01", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-01", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706821500, "volume": 1, "vwap": 29.65}
{"close": 1.32, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.32, "low": 1.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.32, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707143400, "volume": 1, "vwap": 1.32}
{"close": 65.48, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 65.95, "low": 64.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.95, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 8, "vwap": 65.58}
{"close": 45.35, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 45.35, "low": 45.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.35, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 1, "vwap": 45.35}
{"close": 42.81, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.81, "low": 42.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.81, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 1, "vwap": 42.81}
{"close": 38.93, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 38.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 2, "vwap": 39.515}
{"close": 28.5, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 3, "vwap": 28.666667}
{"close": 20.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 5, "vwap": 20.0}
{"close": 15.15, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 1, "vwap": 15.15}
{"close": 11.4, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 2, "vwap": 11.4}
{"close": 6.4, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 2, "vwap": 6.4}
{"close": 6.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 1, "vwap": 6.0}
{"close": 3.56, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.56, "low": 3.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.56, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 1, "vwap": 3.56}
{"close": 2.7, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.74, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 24, "vwap": 2.70125}
{"close": 2.75, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.76, "low": 2.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 32, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 48, "vwap": 2.703542}
{"close": 26.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707143400, "volume": 1, "vwap": 26.0}
{"close": 103.9, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 104.59, "low": 103.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.59, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 2, "vwap": 104.245}
{"close": 85.5, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 100, "vwap": 85.5}
{"close": 70.76, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 70.76, "low": 70.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.76, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 1, "vwap": 70.76}
{"close": 63.22, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 63.24, "low": 63.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.24, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 4, "vwap": 63.23}
{"close": 40.08, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.08, "low": 40.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.05, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 2, "vwap": 40.065}
{"close": 37.5, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.66, "low": 37.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 79, "vwap": 37.788101}
{"close": 31.5, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 3, "vwap": 31.383333}
{"close": 27.21, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 27.21, "low": 27.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.21, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 1, "vwap": 27.21}
{"close": 19.35, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 1, "vwap": 19.35}
{"close": 18.2, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 20, "vwap": 18.35}
{"close": 15.27, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.27, "low": 15.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.27, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 3, "vwap": 15.27}
{"close": 5.71, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.71, "low": 5.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.71, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 3, "vwap": 5.71}
{"close": 10.19, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.19, "low": 10.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.19, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 10, "vwap": 10.19}
{"close": 23.8, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 10, "vwap": 23.8}
{"close": 35.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707143400, "volume": 1, "vwap": 35.0}
{"close": 58.6, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 58.6, "low": 57.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.9, "option_symbol": "BA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1707143400, "volume": 4, "vwap": 58.0}
{"close": 38.4, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.4, "low": 38.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.4, "option_symbol": "BA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143400, "volume": 5, "vwap": 38.4}
{"close": 26.8, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "BA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 26.8}
{"close": 86.35, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 86.35, "low": 86.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.35, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 86.35}
{"close": 53.55, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 53.55, "low": 53.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.55, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 53.55}
{"close": 44.03, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 44.03, "low": 44.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.03, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 44.03}
{"close": 25.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "BA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 25.0}
{"close": 11.5, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "BA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143400, "volume": 3, "vwap": 11.5}
{"close": 19.12, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 19.12, "low": 19.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.12, "option_symbol": "BA261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 19.12}
{"close": 23.6, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 23.95, "low": 23.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.95, "option_symbol": "BA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707143400, "volume": 3, "vwap": 23.716667}
{"close": 31.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 31.73, "low": 30.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.73, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1707143400, "volume": 5, "vwap": 30.936}
{"close": 46.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "BA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 46.0}
{"close": 7.75, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707143400, "volume": 1, "vwap": 7.75}
{"close": 4.68, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.68, "low": 4.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.68, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707143400, "volume": 4, "vwap": 4.68}
{"close": 3.01, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.06, "low": 3.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.06, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707143400, "volume": 5, "vwap": 3.02}
{"close": 5.45, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707143400, "volume": 40, "vwap": 5.45}
{"close": 2.03, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.03, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.03, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707143400, "volume": 1, "vwap": 2.03}
{"close": 2.67, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.67, "low": 2.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.67, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707143400, "volume": 1, "vwap": 2.67}
{"close": 3.6, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707143400, "volume": 100, "vwap": 3.6}
{"close": 1.77, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.77, "low": 1.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.77, "option_symbol": "CVX260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1707143400, "volume": 2, "vwap": 1.77}
{"close": 10.7, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "CZR261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707143400, "volume": 1, "vwap": 10.7}
{"close": 8.2, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "GDX261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707143400, "volume": 9, "vwap": 8.2}
{"close": 0.48, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707143400, "volume": 1, "vwap": 0.48}
{"close": 9.15, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707143400, "volume": 1, "vwap": 9.15}
{"close": 35.45, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707143400, "volume": 4, "vwap": 35.45}
{"close": 22.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707143400, "volume": 2, "vwap": 22.0}
{"close": 3.65, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707143400, "volume": 1, "vwap": 3.65}
{"close": 3.15, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707143400, "volume": 8, "vwap": 3.15}
{"close": 15.15, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707143400, "volume": 1, "vwap": 15.15}
{"close": 12.8, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707143400, "volume": 1, "vwap": 12.8}
{"close": 2.74, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.74, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707143400, "volume": 2, "vwap": 2.74}
{"close": 4.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "IWM260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707143400, "volume": 1, "vwap": 4.0}
{"close": 10.05, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707143400, "volume": 2, "vwap": 10.0}
{"close": 12.85, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.85, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707143400, "volume": 8, "vwap": 12.4625}
{"close": 445.56, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 447.6, "low": 445.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 447.6, "option_symbol": "META260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 2, "vwap": 446.58}
{"close": 162.3, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 162.3, "low": 161.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.17, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 19, "vwap": 161.226316}
{"close": 148.45, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 150.0, "low": 148.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.7, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 7, "vwap": 149.692857}
{"close": 115.4, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 115.4, "low": 112.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.65, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 4, "vwap": 113.35}
{"close": 108.2, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 109.77, "low": 108.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.33, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 20, "vwap": 108.3955}
{"close": 104.23, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 104.23, "low": 104.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.23, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 1, "vwap": 104.23}
{"close": 100.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 5, "vwap": 100.0}
{"close": 82.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 1, "vwap": 82.0}
{"close": 0.03, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.03, "low": 0.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.03, "option_symbol": "META260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 1, "vwap": 0.03}
{"close": 0.31, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.31, "low": 0.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.31, "option_symbol": "META260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 39, "vwap": 0.31}
{"close": 33.85, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 28, "vwap": 33.85}
{"close": 37.3, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 1, "vwap": 37.3}
{"close": 46.4, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 46.4, "low": 46.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.4, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 1, "vwap": 46.4}
{"close": 92.55, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 92.55, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707143400, "volume": 2, "vwap": 91.775}
{"close": 85.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 2, "vwap": 85.0}
{"close": 238.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "MSFT261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 1, "vwap": 238.0}
{"close": 230.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 4, "vwap": 230.0}
{"close": 198.45, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 198.45, "low": 198.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.45, "option_symbol": "MSFT261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 1, "vwap": 198.45}
{"close": 157.37, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 157.37, "low": 157.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.37, "option_symbol": "MSFT261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 1, "vwap": 157.37}
{"close": 94.22, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 94.22, "low": 94.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.22, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 1, "vwap": 94.22}
{"close": 80.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 2, "vwap": 80.0}
{"close": 74.22, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 74.22, "low": 74.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.22, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 1, "vwap": 74.22}
{"close": 69.6, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 69.6, "low": 69.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.6, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 16, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 24, "vwap": 69.6}
{"close": 61.78, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 61.78, "low": 61.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.78, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 1, "vwap": 61.78}
{"close": 52.1, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 53.18, "low": 52.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.89, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 22, "vwap": 52.867273}
{"close": 3.51, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.51, "low": 3.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.51, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 1, "vwap": 3.51}
{"close": 13.5, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "MSFT261218P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 1, "vwap": 13.5}
{"close": 53.58, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 53.58, "low": 53.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.58, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 1, "vwap": 53.58}
{"close": 89.47, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 89.47, "low": 89.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.47, "option_symbol": "MSFT261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143400, "volume": 1, "vwap": 89.47}
{"close": 175.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 175.0, "low": 175.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.0, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707143400, "volume": 2, "vwap": 175.0}
{"close": 114.15, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 114.15, "low": 114.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.15, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1707143400, "volume": 5, "vwap": 114.15}
{"close": 51.8, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 51.8, "low": 51.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.8, "option_symbol": "NFLX261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707143400, "volume": 1, "vwap": 51.8}
{"close": 283.27, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 283.27, "low": 283.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 283.27, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 283.27}
{"close": 277.58, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 277.58, "low": 277.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.58, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 277.58}
{"close": 269.43, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 269.43, "low": 269.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.43, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 269.43}
{"close": 243.68, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 243.68, "low": 243.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.68, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 243.68}
{"close": 231.85, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 231.85, "low": 231.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.85, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 231.85}
{"close": 187.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 187.0}
{"close": 167.83, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 167.83, "low": 167.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.83, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 167.83}
{"close": 116.29, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 116.29, "low": 116.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.29, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 116.29}
{"close": 100.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 100.0}
{"close": 5.1, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 5.1}
{"close": 15.4, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.54, "low": 15.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.54, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 10, "vwap": 15.458}
{"close": 606.32, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 606.32, "low": 606.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 606.32, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 606.32}
{"close": 343.49, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 344.49, "low": 343.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 344.49, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 343.99}
{"close": 308.55, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 308.55, "low": 308.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 308.55, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 10, "vwap": 308.55}
{"close": 274.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 274.0, "low": 274.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.0, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 10, "vwap": 274.0}
{"close": 241.86, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 241.86, "low": 241.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.86, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 241.86}
{"close": 234.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 234.0, "low": 234.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 234.0}
{"close": 228.6, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 228.6, "low": 228.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.6, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 228.6}
{"close": 218.2, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 218.2, "low": 215.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 4, "vwap": 216.6}
{"close": 204.49, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 206.4, "low": 204.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.4, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 205.445}
{"close": 209.1, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 209.1, "low": 209.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.1, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 209.1}
{"close": 195.35, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 195.35, "low": 195.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.35, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 10, "vwap": 195.35}
{"close": 121.93, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 121.93, "low": 121.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.93, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 121.93}
{"close": 122.16, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 122.16, "low": 119.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.82, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 120.99}
{"close": 98.45, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 98.45, "low": 98.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.45, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 98.45}
{"close": 88.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 88.0}
{"close": 74.52, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 74.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 3, "vwap": 74.68}
{"close": 1.2, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 1.2}
{"close": 29.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 29.0}
{"close": 39.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 39.0}
{"close": 47.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 47.0}
{"close": 62.9, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 62.9, "low": 62.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.9, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 5, "vwap": 62.9}
{"close": 79.32, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 79.55, "low": 79.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.55, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 6, "vwap": 79.433333}
{"close": 82.32, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 82.32, "low": 82.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.32, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 82.32}
{"close": 89.6, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 89.6, "low": 89.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.6, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 89.6}
{"close": 114.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 114.0}
{"close": 157.55, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 157.55, "low": 157.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.55, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 157.55}
{"close": 167.85, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 167.85, "low": 167.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.85, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 167.85}
{"close": 205.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 205.0, "low": 205.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.0, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 6, "vwap": 205.0}
{"close": 215.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 215.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143400, "volume": 1, "vwap": 215.0}
{"close": 17.7, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "SPOT261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "SPOT", "unix_timestamp": 1707143400, "volume": 2, "vwap": 17.7}
{"close": 74.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707143400, "volume": 1, "vwap": 74.0}
{"close": 49.81, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 49.81, "low": 49.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.81, "option_symbol": "SPY261218C00545000", "option_type": "call", "strike_price": 545.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707143400, "volume": 1, "vwap": 49.81}
{"close": 3.6, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 2.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.68, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707143400, "volume": 2, "vwap": 3.14}
{"close": 65.76, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 65.76, "low": 65.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.76, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 65.76}
{"close": 61.6, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 61.6, "low": 61.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 4, "vwap": 61.6}
{"close": 60.25, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 60.25, "low": 60.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.25, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 30, "vwap": 60.25}
{"close": 57.45, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 58.7, "low": 57.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 24, "vwap": 58.5125}
{"close": 53.55, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 54.45, "low": 53.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 6, "vwap": 53.936667}
{"close": 41.58, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.58, "low": 41.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.58, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 10, "vwap": 41.58}
{"close": 38.78, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 6, "vwap": 38.86}
{"close": 32.0, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 32.0}
{"close": 32.6, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 70, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 200, "vwap": 32.5745}
{"close": 20.9, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 62, "vwap": 20.781613}
{"close": 19.79, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.79, "low": 19.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.79, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 19.79}
{"close": 18.35, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 12, "vwap": 18.64}
{"close": 15.8, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.88, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.88, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 14, "vwap": 15.857143}
{"close": 14.26, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.45, "low": 14.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 56, "vwap": 14.429643}
{"close": 11.75, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 11.75}
{"close": 10.1, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 186, "vwap": 10.152688}
{"close": 2.22, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 20, "vwap": 2.22}
{"close": 3.2, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 3.2}
{"close": 8.04, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.04, "low": 8.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.04, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 20, "vwap": 8.04}
{"close": 14.22, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.22, "low": 14.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.22, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 6, "vwap": 14.22}
{"close": 22.85, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 22.85}
{"close": 28.8, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 28.8}
{"close": 43.58, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 43.58, "low": 43.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.58, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 43.58}
{"close": 46.24, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 46.35, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 26, "vwap": 44.687692}
{"close": 52.32, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 52.32, "low": 52.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.32, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 52.32}
{"close": 71.13, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 71.13, "low": 71.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.13, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 8, "vwap": 71.13}
{"close": 124.32, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-06-18", "high": 124.32, "low": 124.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.32, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143400, "volume": 2, "vwap": 124.32}
{"close": 22.9, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707143400, "volume": 1, "vwap": 22.9}
{"close": 9.65, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "XLE261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707143400, "volume": 1, "vwap": 9.65}
{"close": 51.7, "date": "2024-02-05", "datetime": "2024-02-05T14:30:00Z", "expiration_date": "2026-12-18", "high": 51.7, "low": 51.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.7, "option_symbol": "XOM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707143400, "volume": 3, "vwap": 51.7}
{"close": 95.65, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 95.65, "low": 95.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.65, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707143700, "volume": 1, "vwap": 95.65}
{"close": 44.7, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 44.7, "low": 44.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.7, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707143700, "volume": 5, "vwap": 44.7}
{"close": 41.52, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 41.52, "low": 41.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.43, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707143700, "volume": 2, "vwap": 41.475}
{"close": 18.03, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 17.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707143700, "volume": 3, "vwap": 18.27}
{"close": 4.9, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707143700, "volume": 1, "vwap": 4.9}
{"close": 2.78, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.79, "low": 2.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.67, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 22, "underlying_symbol": "AAPL", "unix_timestamp": 1707143700, "volume": 30, "vwap": 2.738}
{"close": 6.82, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 6.82, "low": 6.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.82, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707143700, "volume": 1, "vwap": 6.82}
{"close": 50.02, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707143700, "volume": 12, "vwap": 50.211667}
{"close": 44.75, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707143700, "volume": 10, "vwap": 44.75}
{"close": 40.3, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707143700, "volume": 1, "vwap": 40.3}
{"close": 11.56, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.83, "low": 11.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.83, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707143700, "volume": 50, "vwap": 11.7994}
{"close": 13.38, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 13.38, "low": 13.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.38, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707143700, "volume": 1, "vwap": 13.38}
{"close": 23.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707143700, "volume": 2, "vwap": 23.0}
{"close": 41.52, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 41.52, "low": 41.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.52, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707143700, "volume": 1, "vwap": 41.52}
{"close": 12.2, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "BA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143700, "volume": 30, "vwap": 12.2}
{"close": 16.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "BA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 16.0}
{"close": 74.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 74.0}
{"close": 71.06, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 71.06, "low": 71.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.06, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 71.06}
{"close": 13.5, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707143700, "volume": 13, "vwap": 13.692308}
{"close": 19.5, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "BA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 7, "underlying_symbol": "BA", "unix_timestamp": 1707143700, "volume": 50, "vwap": 19.5}
{"close": 5.5, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707143700, "volume": 1, "vwap": 5.5}
{"close": 6.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707143700, "volume": 2, "vwap": 6.0}
{"close": 52.95, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-05-15", "high": 52.95, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.95, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707143700, "volume": 1, "vwap": 52.95}
{"close": 56.75, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-05-15", "high": 56.75, "low": 56.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.75, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707143700, "volume": 1, "vwap": 56.75}
{"close": 8.25, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707143700, "volume": 1, "vwap": 8.25}
{"close": 3.25, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "GDX261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707143700, "volume": 10, "vwap": 3.25}
{"close": 37.55, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 37.65, "low": 37.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.65, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707143700, "volume": 3, "vwap": 37.583333}
{"close": 3.5, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707143700, "volume": 10, "vwap": 3.575}
{"close": 14.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707143700, "volume": 20, "vwap": 14.0}
{"close": 2.06, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 2.06, "low": 2.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.01, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707143700, "volume": 3, "vwap": 2.043333}
{"close": 34.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707143700, "volume": 1, "vwap": 34.0}
{"close": 146.44, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 146.7, "low": 146.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.7, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707143700, "volume": 23, "vwap": 146.541739}
{"close": 99.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 100.7, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.7, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707143700, "volume": 24, "vwap": 100.623333}
{"close": 77.9, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 77.9, "low": 77.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.9, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707143700, "volume": 2, "vwap": 77.9}
{"close": 72.52, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 72.52, "low": 72.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.52, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707143700, "volume": 13, "vwap": 72.52}
{"close": 24.35, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 24.35, "low": 24.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.35, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707143700, "volume": 2, "vwap": 24.35}
{"close": 48.24, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 48.24, "low": 48.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.21, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707143700, "volume": 2, "vwap": 48.225}
{"close": 63.9, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 63.9, "low": 63.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.9, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707143700, "volume": 3, "vwap": 63.9}
{"close": 77.99, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 78.06, "low": 77.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.45, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707143700, "volume": 3, "vwap": 77.833333}
{"close": 88.4, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 88.4, "low": 88.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.4, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143700, "volume": 1, "vwap": 88.4}
{"close": 18.1, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 18.1, "low": 18.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.1, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707143700, "volume": 1, "vwap": 18.1}
{"close": 70.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707143700, "volume": 1, "vwap": 70.0}
{"close": 241.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 241.0, "low": 240.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.39, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 8, "vwap": 240.695}
{"close": 100.15, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 100.15, "low": 100.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.15, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 100.15}
{"close": 15.4, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 15.4}
{"close": 44.5, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 44.5}
{"close": 50.45, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 50.65, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.65, "option_symbol": "NVDA260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 14, "vwap": 50.514286}
{"close": 65.7, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 65.7, "low": 65.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.7, "option_symbol": "NVDA260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 65.7}
{"close": 431.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 431.0, "low": 431.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 431.0, "option_symbol": "NVDA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 431.0}
{"close": 407.74, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 407.74, "low": 407.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 407.74, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 407.74}
{"close": 394.26, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 394.26, "low": 394.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 394.26, "option_symbol": "NVDA261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 394.26}
{"close": 344.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 344.0, "low": 344.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 344.0, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 344.0}
{"close": 277.22, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 277.22, "low": 277.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.22, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 277.22}
{"close": 238.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 242.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 240.0}
{"close": 226.97, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 232.7, "low": 226.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.7, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 9, "vwap": 227.424444}
{"close": 222.75, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 222.75, "low": 219.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.05, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 8, "vwap": 219.5125}
{"close": 215.87, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 218.5, "low": 215.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 4, "vwap": 217.2275}
{"close": 205.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 205.0, "low": 205.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 205.0}
{"close": 197.3, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 196.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.75, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 5, "vwap": 198.43}
{"close": 179.2, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 179.2, "low": 177.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.65, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 3, "vwap": 178.683333}
{"close": 148.22, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 148.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 22, "vwap": 149.838182}
{"close": 102.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 102.0}
{"close": 83.1, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 83.1, "low": 83.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.1, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 83.1}
{"close": 11.5, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 11.5}
{"close": 18.3, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 18.43, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.43, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 18.365}
{"close": 69.8, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 69.8, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 6, "vwap": 68.716667}
{"close": 83.75, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 83.75, "low": 83.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.75, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 83.75}
{"close": 85.55, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 85.55, "low": 85.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.55, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707143700, "volume": 1, "vwap": 85.55}
{"close": 83.54, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 83.54, "low": 83.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.54, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707143700, "volume": 1, "vwap": 83.54}
{"close": 68.31, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 68.31, "low": 68.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.31, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707143700, "volume": 1, "vwap": 68.31}
{"close": 15.68, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 15.68, "low": 15.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.64, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1707143700, "volume": 10, "vwap": 15.664}
{"close": 31.99, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 31.99, "low": 31.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.87, "option_symbol": "SPY261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1707143700, "volume": 10, "vwap": 31.942}
{"close": 41.3, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 41.31, "low": 41.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.23, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1707143700, "volume": 10, "vwap": 41.277}
{"close": 85.29, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 85.29, "low": 85.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.29, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 85.29}
{"close": 74.5, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 6, "vwap": 74.5}
{"close": 69.1, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 69.1, "low": 69.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.1, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 69.1}
{"close": 60.9, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 60.9, "low": 60.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.85, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 108, "vwap": 60.899074}
{"close": 58.69, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 59.8, "low": 58.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 26, "vwap": 59.576154}
{"close": 57.5, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 6, "vwap": 57.5}
{"close": 46.5, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 46.91, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 44, "vwap": 46.890909}
{"close": 43.75, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 43.75, "low": 43.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 43.75}
{"close": 41.3, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 41.3}
{"close": 38.5, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 6, "vwap": 38.75}
{"close": 35.9, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 36.01, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.01, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 10, "vwap": 35.922}
{"close": 33.84, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 33.92, "low": 33.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.92, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 14, "vwap": 33.885714}
{"close": 31.6, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 12, "vwap": 31.683333}
{"close": 29.8, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 29.8}
{"close": 27.7, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 12, "vwap": 27.75}
{"close": 24.75, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 4, "vwap": 24.75}
{"close": 20.75, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 22, "vwap": 20.759091}
{"close": 16.65, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 4, "vwap": 16.65}
{"close": 15.6, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 15.6}
{"close": 13.9, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 13.9}
{"close": 9.9, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 10, "vwap": 9.94}
{"close": 26.75, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 26.75}
{"close": 29.1, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 29.1}
{"close": 44.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707143700, "volume": 2, "vwap": 44.0}
{"close": 32.4, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "UBER260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707143700, "volume": 1, "vwap": 32.4}
{"close": 95.0, "date": "2024-02-05", "datetime": "2024-02-05T14:35:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "VRTX261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707143700, "volume": 1, "vwap": 95.0}
{"close": 95.1, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 95.75, "low": 95.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.75, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707144000, "volume": 3, "vwap": 95.316667}
{"close": 30.5, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144000, "volume": 1, "vwap": 30.5}
{"close": 28.0, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 28.03, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.03, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707144000, "volume": 2, "vwap": 28.015}
{"close": 25.75, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144000, "volume": 15, "vwap": 25.75}
{"close": 23.4, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 23.65, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.65, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707144000, "volume": 2, "vwap": 23.525}
{"close": 18.2, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144000, "volume": 1, "vwap": 18.2}
{"close": 16.2, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707144000, "volume": 13, "vwap": 16.2}
{"close": 8.7, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144000, "volume": 10, "vwap": 8.7}
{"close": 3.45, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144000, "volume": 1, "vwap": 3.45}
{"close": 2.66, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 11, "underlying_symbol": "AAPL", "unix_timestamp": 1707144000, "volume": 35, "vwap": 2.701429}
{"close": 2.77, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.79, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1707144000, "volume": 8, "vwap": 2.77}
{"close": 3.1, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144000, "volume": 1, "vwap": 3.1}
{"close": 50.05, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.12, "low": 50.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.12, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707144000, "volume": 11, "vwap": 50.056364}
{"close": 39.15, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.65, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.65, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707144000, "volume": 2, "vwap": 39.4}
{"close": 37.37, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 37.37, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707144000, "volume": 6, "vwap": 37.103333}
{"close": 30.6, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144000, "volume": 1, "vwap": 30.6}
{"close": 28.6, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144000, "volume": 10, "vwap": 28.6}
{"close": 26.89, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 26.89, "low": 26.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.89, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144000, "volume": 2, "vwap": 26.89}
{"close": 23.32, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 23.32, "low": 23.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.32, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144000, "volume": 1, "vwap": 23.32}
{"close": 10.3, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144000, "volume": 5, "vwap": 10.3}
{"close": 41.5, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144000, "volume": 2, "vwap": 41.5}
{"close": 76.34, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 76.34, "low": 76.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.34, "option_symbol": "BA261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 76.34}
{"close": 3.65, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144000, "volume": 1, "vwap": 3.65}
{"close": 35.65, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 35.65, "low": 35.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.65, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144000, "volume": 10, "vwap": 35.65}
{"close": 11.5, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144000, "volume": 1, "vwap": 11.5}
{"close": 3.65, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144000, "volume": 1, "vwap": 3.65}
{"close": 2.1, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144000, "volume": 1, "vwap": 2.1}
{"close": 10.05, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "INTC260618P00047000", "option_type": "put", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707144000, "volume": 11, "vwap": 10.05}
{"close": 5.0, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707144000, "volume": 20, "vwap": 5.0}
{"close": 140.85, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 140.85, "low": 140.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.8, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 22, "vwap": 140.775}
{"close": 135.0, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 135.0, "low": 135.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.0, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 4, "vwap": 135.0}
{"close": 130.25, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 130.25, "low": 129.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.2, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 22, "vwap": 130.177273}
{"close": 127.0, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 127.0, "low": 127.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.0, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 1, "vwap": 127.0}
{"close": 123.0, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 4, "vwap": 123.0}
{"close": 119.33, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 119.33, "low": 119.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.33, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 2, "vwap": 119.33}
{"close": 114.05, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 114.05, "low": 114.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.05, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 1, "vwap": 114.05}
{"close": 103.94, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 103.94, "low": 103.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.94, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 1, "vwap": 103.94}
{"close": 96.0, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 2, "vwap": 96.0}
{"close": 88.8, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 91.6, "low": 88.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.6, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 6, "vwap": 89.733333}
{"close": 70.9, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 72.35, "low": 70.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.35, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 77, "vwap": 71.712987}
{"close": 62.1, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 62.1, "low": 62.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.1, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 1, "vwap": 62.1}
{"close": 49.41, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 49.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.45, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 40, "vwap": 49.7485}
{"close": 41.7, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 41.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.75, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 4, "vwap": 41.9625}
{"close": 0.33, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 0.33, "low": 0.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.33, "option_symbol": "META260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 32, "vwap": 0.33}
{"close": 69.6, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 69.6, "low": 69.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.6, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144000, "volume": 1, "vwap": 69.6}
{"close": 157.07, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 157.07, "low": 157.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.07, "option_symbol": "MSFT261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707144000, "volume": 1, "vwap": 157.07}
{"close": 76.65, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 76.65, "low": 76.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.65, "option_symbol": "MSFT261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707144000, "volume": 2, "vwap": 76.65}
{"close": 61.32, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 61.32, "low": 61.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.32, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707144000, "volume": 10, "vwap": 61.32}
{"close": 27.55, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707144000, "volume": 1, "vwap": 27.55}
{"close": 25.1, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 26.3, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707144000, "volume": 14, "vwap": 25.185714}
{"close": 49.0, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707144000, "volume": 2, "vwap": 49.0}
{"close": 232.08, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 232.08, "low": 232.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.08, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 232.08}
{"close": 201.19, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 201.19, "low": 201.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.19, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 201.19}
{"close": 29.25, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "NVDA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 29.25}
{"close": 47.51, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 47.51, "low": 47.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.51, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 47.51}
{"close": 50.36, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.36, "low": 50.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.36, "option_symbol": "NVDA260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 50.36}
{"close": 56.3, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 56.3, "low": 56.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.3, "option_symbol": "NVDA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 56.3}
{"close": 323.88, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 324.34, "low": 323.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.34, "option_symbol": "NVDA260618P00970000", "option_type": "put", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 2, "vwap": 324.11}
{"close": 518.2, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 518.2, "low": 518.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 518.2, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 518.2}
{"close": 510.1, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 510.1, "low": 510.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 510.1, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 510.1}
{"close": 504.76, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 504.76, "low": 504.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 504.76, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 504.76}
{"close": 496.86, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 496.86, "low": 496.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 496.86, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 496.86}
{"close": 260.57, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 260.57, "low": 260.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.57, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 260.57}
{"close": 225.01, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 225.01, "low": 225.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.01, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 225.01}
{"close": 216.61, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 216.61, "low": 216.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.61, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 216.61}
{"close": 187.27, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 187.27, "low": 187.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.27, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 3, "vwap": 187.27}
{"close": 158.03, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 158.03, "low": 158.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.03, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 2, "vwap": 158.03}
{"close": 106.08, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 108.75, "low": 106.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.75, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 4, "vwap": 107.415}
{"close": 1.3, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 1.3}
{"close": 20.5, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 10, "vwap": 20.5}
{"close": 23.81, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 24.3, "low": 23.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 22, "vwap": 24.032727}
{"close": 41.0, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 41.0}
{"close": 44.2, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 44.2}
{"close": 68.42, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 68.42, "low": 68.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.42, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 68.42}
{"close": 132.9, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 132.9, "low": 132.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.9, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 132.9}
{"close": 215.0, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 215.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 1, "vwap": 215.0}
{"close": 353.18, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 353.55, "low": 353.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 353.55, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144000, "volume": 2, "vwap": 353.365}
{"close": 76.0, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707144000, "volume": 12, "vwap": 76.0}
{"close": 60.8, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 60.8, "low": 60.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.55, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 36, "vwap": 60.369445}
{"close": 59.0, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 58.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.64, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 8, "vwap": 58.8225}
{"close": 56.5, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 80, "vwap": 56.5}
{"close": 54.9, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 54.9, "low": 54.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 2, "vwap": 54.9}
{"close": 53.06, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 53.07, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 6, "vwap": 53.043333}
{"close": 49.8, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 49.95, "low": 49.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.95, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 120, "vwap": 49.77}
{"close": 46.42, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 46.85, "low": 46.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.7, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 100, "vwap": 46.519}
{"close": 43.45, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 43.55, "low": 43.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 12, "vwap": 43.4}
{"close": 38.2, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 38.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 4, "vwap": 38.15}
{"close": 24.46, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.46, "low": 24.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.46, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 6, "vwap": 24.46}
{"close": 23.1, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 23.1, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 6, "vwap": 23.1}
{"close": 19.49, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 19.49, "low": 19.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.49, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 8, "vwap": 19.49}
{"close": 15.6, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 8, "vwap": 15.6}
{"close": 10.95, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 2, "vwap": 10.95}
{"close": 9.96, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 9.96, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 10, "vwap": 9.954}
{"close": 10.4, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 200, "vwap": 10.4}
{"close": 17.53, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.53, "low": 17.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.53, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 4, "vwap": 17.53}
{"close": 19.28, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 19.28, "low": 19.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.28, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 4, "vwap": 19.28}
{"close": 20.99, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 20.99, "low": 20.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.99, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 6, "vwap": 20.99}
{"close": 27.08, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.08, "low": 27.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.08, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 2, "vwap": 27.08}
{"close": 41.46, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.46, "low": 41.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.46, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144000, "volume": 2, "vwap": 41.46}
{"close": 46.75, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "XLK261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707144000, "volume": 1, "vwap": 46.75}
{"close": 14.8, "date": "2024-02-05", "datetime": "2024-02-05T14:40:00Z", "expiration_date": "2026-12-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707144000, "volume": 2, "vwap": 14.8}
{"close": 38.15, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.08, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1707144300, "volume": 10, "vwap": 38.09}
{"close": 33.95, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 35.46, "low": 33.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707144300, "volume": 8, "vwap": 35.07875}
{"close": 33.0, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144300, "volume": 1, "vwap": 33.0}
{"close": 27.77, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.77, "low": 27.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.72, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1707144300, "volume": 15, "vwap": 27.744}
{"close": 3.35, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144300, "volume": 1, "vwap": 3.35}
{"close": 2.65, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.64, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707144300, "volume": 11, "vwap": 2.640909}
{"close": 2.72, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.79, "low": 2.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 23, "underlying_symbol": "AAPL", "unix_timestamp": 1707144300, "volume": 65, "vwap": 2.759692}
{"close": 3.92, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 3.92, "low": 3.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.92, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144300, "volume": 1, "vwap": 3.92}
{"close": 6.9, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144300, "volume": 3, "vwap": 6.9}
{"close": 39.7, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707144300, "volume": 6, "vwap": 39.776667}
{"close": 37.0, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707144300, "volume": 3, "vwap": 37.066667}
{"close": 26.65, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 26.65, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144300, "volume": 11, "vwap": 26.65}
{"close": 5.49, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.49, "low": 5.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.49, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707144300, "volume": 2, "vwap": 5.49}
{"close": 4.69, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.69, "low": 4.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.69, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707144300, "volume": 2, "vwap": 4.69}
{"close": 2.1, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707144300, "volume": 1, "vwap": 2.1}
{"close": 3.45, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144300, "volume": 1, "vwap": 3.45}
{"close": 5.45, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144300, "volume": 1, "vwap": 5.45}
{"close": 11.45, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707144300, "volume": 2, "vwap": 11.45}
{"close": 7.25, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707144300, "volume": 1, "vwap": 7.25}
{"close": 34.0, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707144300, "volume": 1, "vwap": 34.0}
{"close": 135.0, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 135.0, "low": 135.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.0, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144300, "volume": 3, "vwap": 135.0}
{"close": 114.2, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 114.92, "low": 114.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.92, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707144300, "volume": 6, "vwap": 114.68}
{"close": 105.55, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 105.55, "low": 105.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.55, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144300, "volume": 1, "vwap": 105.55}
{"close": 84.15, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 84.15, "low": 84.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.15, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144300, "volume": 2, "vwap": 84.15}
{"close": 71.01, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 71.01, "low": 70.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.67, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707144300, "volume": 24, "vwap": 70.825833}
{"close": 49.47, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 49.47, "low": 49.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.29, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707144300, "volume": 36, "vwap": 49.415}
{"close": 7.05, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "META260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144300, "volume": 1, "vwap": 7.05}
{"close": 18.01, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.01, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707144300, "volume": 2, "vwap": 18.005}
{"close": 59.0, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707144300, "volume": 2, "vwap": 59.0}
{"close": 20.0, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707144300, "volume": 5, "vwap": 20.0}
{"close": 50.0, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "NFLX261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707144300, "volume": 1, "vwap": 50.0}
{"close": 65.36, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 65.36, "low": 65.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.36, "option_symbol": "NFLX261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707144300, "volume": 1, "vwap": 65.36}
{"close": 598.6, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 598.6, "low": 598.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 598.6, "option_symbol": "NVDA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 1, "vwap": 598.6}
{"close": 555.61, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 555.61, "low": 555.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 555.61, "option_symbol": "NVDA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 1, "vwap": 555.61}
{"close": 207.22, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 208.8, "low": 207.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.8, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 173, "vwap": 207.280925}
{"close": 199.97, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 199.97, "low": 199.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.97, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 5, "vwap": 199.97}
{"close": 195.8, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 195.8, "low": 195.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.8, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 3, "vwap": 195.8}
{"close": 190.83, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 190.83, "low": 190.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.83, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 165, "vwap": 190.83}
{"close": 162.6, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 162.6, "low": 162.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.6, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 1, "vwap": 162.6}
{"close": 107.7, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 107.7, "low": 107.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.7, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 4, "vwap": 107.7}
{"close": 260.87, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 260.87, "low": 260.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.87, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 3, "vwap": 260.87}
{"close": 217.17, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 217.17, "low": 217.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.17, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 3, "vwap": 217.17}
{"close": 124.81, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 124.81, "low": 124.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.81, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 3, "vwap": 124.81}
{"close": 95.0, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 3, "vwap": 95.0}
{"close": 20.35, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 10, "vwap": 20.35}
{"close": 24.2, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 10, "vwap": 24.2}
{"close": 76.52, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 76.53, "low": 76.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.53, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 2, "vwap": 76.525}
{"close": 89.05, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 89.05, "low": 88.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.8, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 5, "vwap": 88.9}
{"close": 148.15, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 148.15, "low": 148.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.15, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144300, "volume": 3, "vwap": 148.15}
{"close": 220.0, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707144300, "volume": 1, "vwap": 220.0}
{"close": 74.4, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 4, "vwap": 74.45}
{"close": 58.6, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 58.6, "low": 58.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 6, "vwap": 58.6}
{"close": 53.1, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 53.2, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 4, "vwap": 53.15}
{"close": 49.9, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 50.06, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.01, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 82, "vwap": 50.043902}
{"close": 46.45, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 46.65, "low": 46.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.65, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 4, "vwap": 46.55}
{"close": 43.6, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 43.8, "low": 43.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 10, "vwap": 43.64}
{"close": 38.49, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 38.49, "low": 38.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 6, "vwap": 38.46}
{"close": 33.5, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 2, "vwap": 33.5}
{"close": 31.3, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.45, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 52, "vwap": 31.444231}
{"close": 27.7, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 22, "vwap": 27.718182}
{"close": 23.0, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 2, "vwap": 23.0}
{"close": 21.71, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.71, "low": 21.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.71, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 4, "vwap": 21.71}
{"close": 15.6, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 20, "vwap": 15.625}
{"close": 10.36, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.36, "low": 10.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.36, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 20, "vwap": 10.36}
{"close": 36.0, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 36.01, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.01, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 4, "vwap": 36.005}
{"close": 38.6, "date": "2024-02-05", "datetime": "2024-02-05T14:45:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144300, "volume": 2, "vwap": 38.6}
{"close": 72.5, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144600, "volume": 1, "vwap": 72.5}
{"close": 10.85, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144600, "volume": 5, "vwap": 10.85}
{"close": 2.73, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.73, "low": 2.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.73, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144600, "volume": 3, "vwap": 2.73}
{"close": 103.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144600, "volume": 11, "vwap": 103.0}
{"close": 68.5, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707144600, "volume": 2, "vwap": 68.25}
{"close": 52.27, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 52.27, "low": 52.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.27, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144600, "volume": 10, "vwap": 52.27}
{"close": 49.72, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 49.72, "low": 49.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.55, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707144600, "volume": 3, "vwap": 49.606667}
{"close": 39.06, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 39.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.1, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707144600, "volume": 4, "vwap": 39.07}
{"close": 26.25, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144600, "volume": 5, "vwap": 26.25}
{"close": 15.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707144600, "volume": 14, "vwap": 15.0}
{"close": 6.05, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 6.05, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144600, "volume": 1, "vwap": 6.05}
{"close": 8.15, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144600, "volume": 1, "vwap": 8.15}
{"close": 23.15, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 23.15, "low": 23.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.15, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144600, "volume": 20, "vwap": 23.15}
{"close": 40.75, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 41.1, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.1, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707144600, "volume": 202, "vwap": 41.096535}
{"close": 13.5, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707144600, "volume": 5, "vwap": 13.5}
{"close": 52.39, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-05-15", "high": 52.39, "low": 52.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.39, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707144600, "volume": 1, "vwap": 52.39}
{"close": 8.1, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-05-15", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "COIN260515P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707144600, "volume": 3, "vwap": 8.1}
{"close": 9.74, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-05-15", "high": 9.74, "low": 9.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.74, "option_symbol": "COIN260515P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707144600, "volume": 1, "vwap": 9.74}
{"close": 57.29, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-05-15", "high": 57.29, "low": 57.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.29, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707144600, "volume": 1, "vwap": 57.29}
{"close": 101.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-05-15", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "COIN260515P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707144600, "volume": 1, "vwap": 101.0}
{"close": 35.5, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144600, "volume": 2, "vwap": 35.5}
{"close": 2.03, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707144600, "volume": 3, "vwap": 2.036667}
{"close": 61.62, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 61.62, "low": 61.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.62, "option_symbol": "IWM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707144600, "volume": 1, "vwap": 61.62}
{"close": 11.49, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 11.49, "low": 11.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.19, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707144600, "volume": 2, "vwap": 11.34}
{"close": 22.77, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 22.77, "low": 22.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.09, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707144600, "volume": 12, "vwap": 22.281667}
{"close": 198.97, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 198.97, "low": 198.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.97, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144600, "volume": 1, "vwap": 198.97}
{"close": 143.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 143.0, "low": 143.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144600, "volume": 1, "vwap": 143.0}
{"close": 132.35, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 132.35, "low": 132.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.35, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707144600, "volume": 3, "vwap": 132.35}
{"close": 122.5, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 122.5, "low": 122.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.5, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144600, "volume": 1, "vwap": 122.5}
{"close": 112.7, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 113.3, "low": 112.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.3, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707144600, "volume": 2, "vwap": 113.0}
{"close": 100.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 99.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.5, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707144600, "volume": 60, "vwap": 99.916667}
{"close": 95.44, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 95.44, "low": 95.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.44, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144600, "volume": 1, "vwap": 95.44}
{"close": 87.59, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 87.59, "low": 87.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.59, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144600, "volume": 1, "vwap": 87.59}
{"close": 18.26, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 18.26, "low": 18.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.26, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144600, "volume": 1, "vwap": 18.26}
{"close": 103.5, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 103.5, "low": 103.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.5, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707144600, "volume": 1, "vwap": 103.5}
{"close": 298.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 298.0, "low": 298.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 1, "vwap": 298.0}
{"close": 208.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 208.0, "low": 208.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.0, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 35, "vwap": 208.0}
{"close": 199.5, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 199.5, "low": 199.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.5, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 35, "vwap": 199.5}
{"close": 67.15, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 67.15, "low": 67.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.15, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 18, "vwap": 67.15}
{"close": 238.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 1, "vwap": 238.0}
{"close": 222.81, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 222.81, "low": 222.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.81, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 1, "vwap": 222.81}
{"close": 161.77, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 161.77, "low": 161.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.77, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 20, "vwap": 161.77}
{"close": 137.24, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 137.24, "low": 137.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.24, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 20, "vwap": 137.24}
{"close": 125.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 124.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 39, "vwap": 124.756411}
{"close": 78.74, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 78.74, "low": 78.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.74, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 1, "vwap": 78.74}
{"close": 8.3, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "NVDA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 1, "vwap": 8.3}
{"close": 70.08, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 70.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 10, "vwap": 71.216}
{"close": 81.5, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 8, "vwap": 81.5}
{"close": 120.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 1, "vwap": 120.0}
{"close": 123.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 1, "vwap": 123.0}
{"close": 153.5, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 153.5, "low": 152.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.81, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 153.155}
{"close": 181.45, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 181.45, "low": 181.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.45, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 1, "vwap": 181.45}
{"close": 434.33, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 434.33, "low": 434.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 434.33, "option_symbol": "NVDA261218P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 434.33}
{"close": 70.75, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 70.75, "low": 70.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.75, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707144600, "volume": 1, "vwap": 70.75}
{"close": 103.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 103.0}
{"close": 73.45, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 73.45, "low": 73.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.45, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 73.45}
{"close": 69.0, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 69.0}
{"close": 66.75, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 66.75, "low": 66.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.75, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 66.75}
{"close": 60.75, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 60.75, "low": 60.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 4, "vwap": 60.5}
{"close": 58.5, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 58.5}
{"close": 56.4, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 56.4, "low": 56.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 4, "vwap": 56.4}
{"close": 52.7, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 52.7, "low": 52.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 20, "vwap": 52.7}
{"close": 49.45, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 49.45, "low": 49.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.45, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 4, "vwap": 49.45}
{"close": 46.3, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 46.3}
{"close": 43.2, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 43.2, "low": 43.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.2, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 43.2}
{"close": 37.8, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 37.8}
{"close": 35.5, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 20, "vwap": 35.5}
{"close": 33.25, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 8, "vwap": 33.225}
{"close": 27.68, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 27.68, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 10, "vwap": 27.616}
{"close": 25.86, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.86, "low": 25.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.86, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 25.86}
{"close": 20.35, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 20.35}
{"close": 14.6, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 4, "vwap": 14.6}
{"close": 11.95, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 11.95}
{"close": 10.35, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 10.35}
{"close": 9.9, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.84, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 4, "vwap": 9.87}
{"close": 2.26, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.26, "low": 2.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.26, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 2.26}
{"close": 3.3, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 3.3}
{"close": 10.4, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 20, "vwap": 10.4}
{"close": 29.3, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 6, "vwap": 29.3}
{"close": 31.64, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 31.64, "low": 31.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.64, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 40, "vwap": 31.64}
{"close": 47.2, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 47.2, "low": 47.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.2, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 2, "vwap": 47.2}
{"close": 125.19, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 125.19, "low": 124.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.9, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144600, "volume": 4, "vwap": 125.045}
{"close": 29.09, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.09, "low": 29.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.09, "option_symbol": "UBER260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707144600, "volume": 1, "vwap": 29.09}
{"close": 9.4, "date": "2024-02-05", "datetime": "2024-02-05T14:50:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707144600, "volume": 3, "vwap": 9.4}
{"close": 38.42, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 38.42, "low": 38.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.42, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144900, "volume": 1, "vwap": 38.42}
{"close": 28.25, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144900, "volume": 1, "vwap": 28.25}
{"close": 23.86, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 23.86, "low": 23.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.86, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144900, "volume": 1, "vwap": 23.86}
{"close": 19.9, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144900, "volume": 10, "vwap": 19.9}
{"close": 2.7, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.71, "low": 2.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.71, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 11, "underlying_symbol": "AAPL", "unix_timestamp": 1707144900, "volume": 14, "vwap": 2.704286}
{"close": 31.71, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 31.71, "low": 31.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.71, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707144900, "volume": 1, "vwap": 31.71}
{"close": 37.15, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.15, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144900, "volume": 1, "vwap": 37.15}
{"close": 26.63, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 26.63, "low": 26.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.63, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707144900, "volume": 5, "vwap": 26.63}
{"close": 57.36, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 57.36, "low": 57.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.36, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707144900, "volume": 1, "vwap": 57.36}
{"close": 5.4, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707144900, "volume": 20, "vwap": 5.4}
{"close": 49.15, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 49.15, "low": 49.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.15, "option_symbol": "GOOGL260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144900, "volume": 1, "vwap": 49.15}
{"close": 46.54, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 46.54, "low": 46.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.54, "option_symbol": "GOOGL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144900, "volume": 1, "vwap": 46.54}
{"close": 32.35, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 32.38, "low": 32.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.38, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144900, "volume": 3, "vwap": 32.36}
{"close": 21.47, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 21.47, "low": 21.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.47, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144900, "volume": 1, "vwap": 21.47}
{"close": 38.7, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144900, "volume": 4, "vwap": 38.7}
{"close": 11.5, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707144900, "volume": 20, "vwap": 11.5}
{"close": 13.0, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707144900, "volume": 13, "vwap": 13.0}
{"close": 11.49, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 11.49, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707144900, "volume": 4, "vwap": 11.345}
{"close": 49.24, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 49.24, "low": 47.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.57, "option_symbol": "IWM261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707144900, "volume": 3, "vwap": 48.173333}
{"close": 125.35, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 125.35, "low": 124.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.9, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1707144900, "volume": 200, "vwap": 125.0155}
{"close": 113.0, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144900, "volume": 1, "vwap": 113.0}
{"close": 108.95, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 108.95, "low": 108.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.95, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144900, "volume": 2, "vwap": 108.95}
{"close": 1.1, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144900, "volume": 5, "vwap": 1.1}
{"close": 12.09, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 12.09, "low": 12.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.09, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707144900, "volume": 15, "vwap": 12.09}
{"close": 22.83, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 22.84, "low": 22.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.84, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707144900, "volume": 10, "vwap": 22.835}
{"close": 51.0, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707144900, "volume": 4, "vwap": 51.0}
{"close": 1.9, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1707144900, "volume": 2, "vwap": 2.075}
{"close": 688.77, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 689.45, "low": 688.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 689.45, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 689.11}
{"close": 188.03, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 188.03, "low": 188.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.03, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 1, "vwap": 188.03}
{"close": 166.5, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 166.5, "low": 166.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.5, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 166.5}
{"close": 135.53, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 135.53, "low": 135.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.0, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 135.265}
{"close": 109.5, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 50, "vwap": 109.5}
{"close": 68.36, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 68.36, "low": 68.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.36, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 5, "vwap": 68.36}
{"close": 483.4, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 483.64, "low": 483.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 483.64, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 23, "vwap": 483.504348}
{"close": 442.0, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 442.0, "low": 442.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 442.0, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 1, "vwap": 442.0}
{"close": 265.39, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 265.39, "low": 265.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.28, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 265.335}
{"close": 225.37, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 225.37, "low": 225.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.37, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 1, "vwap": 225.37}
{"close": 180.35, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 185.05, "low": 180.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.05, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 182.7}
{"close": 152.21, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 152.21, "low": 152.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.21, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 5, "vwap": 152.21}
{"close": 129.0, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 129.0, "low": 124.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 212, "vwap": 127.04717}
{"close": 20.01, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 20.01, "low": 20.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.01, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 10, "vwap": 20.01}
{"close": 88.15, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 88.15, "low": 88.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.15, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 1, "vwap": 88.15}
{"close": 117.72, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 117.72, "low": 117.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.72, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 5, "vwap": 117.72}
{"close": 151.36, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 151.36, "low": 151.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.36, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 1, "vwap": 151.36}
{"close": 184.0, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 184.0, "low": 184.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 1, "vwap": 184.0}
{"close": 214.0, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 214.0, "low": 214.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707144900, "volume": 1, "vwap": 214.0}
{"close": 117.1, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 117.1, "low": 117.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.1, "option_symbol": "SPY261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707144900, "volume": 1, "vwap": 117.1}
{"close": 19.5, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707144900, "volume": 1, "vwap": 19.5}
{"close": 24.55, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 24.55, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707144900, "volume": 1, "vwap": 24.55}
{"close": 124.86, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 124.86, "low": 124.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.86, "option_symbol": "TSLA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 124.86}
{"close": 100.1, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 100.1, "low": 100.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.1, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 6, "vwap": 100.1}
{"close": 79.33, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 79.33, "low": 79.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.33, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 79.33}
{"close": 74.45, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 74.45, "low": 74.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.45, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 74.45}
{"close": 60.68, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 60.75, "low": 60.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 4, "vwap": 60.715}
{"close": 58.45, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 58.45, "low": 58.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 4, "vwap": 58.45}
{"close": 37.9, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 8, "vwap": 37.9}
{"close": 35.4, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 35.4}
{"close": 23.1, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 23.1, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 10, "vwap": 23.1}
{"close": 20.45, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 20.45}
{"close": 9.85, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 9.85}
{"close": 47.0, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 4, "vwap": 47.0}
{"close": 65.14, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 65.14, "low": 65.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.14, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 65.14}
{"close": 100.62, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-06-18", "high": 100.62, "low": 100.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.62, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707144900, "volume": 2, "vwap": 100.62}
{"close": 115.0, "date": "2024-02-05", "datetime": "2024-02-05T14:55:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707144900, "volume": 1, "vwap": 115.0}
{"close": 38.45, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 38.45, "low": 38.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707145200, "volume": 1, "vwap": 38.45}
{"close": 2.66, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.66, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707145200, "volume": 7, "vwap": 2.652857}
{"close": 48.35, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 48.35, "low": 48.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.35, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707145200, "volume": 4, "vwap": 48.35}
{"close": 39.29, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 39.29, "low": 39.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.29, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707145200, "volume": 1, "vwap": 39.29}
{"close": 10.5, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707145200, "volume": 2, "vwap": 10.5}
{"close": 52.82, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 52.82, "low": 52.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.82, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707145200, "volume": 1, "vwap": 52.82}
{"close": 44.25, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 44.25, "low": 44.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.25, "option_symbol": "BA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707145200, "volume": 3, "vwap": 44.25}
{"close": 66.69, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-05-15", "high": 66.69, "low": 66.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.69, "option_symbol": "COIN260515C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707145200, "volume": 1, "vwap": 66.69}
{"close": 55.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-05-15", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707145200, "volume": 1, "vwap": 55.0}
{"close": 39.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-05-15", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707145200, "volume": 1, "vwap": 39.0}
{"close": 8.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707145200, "volume": 1, "vwap": 8.0}
{"close": 7.5, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "DKNG260618P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707145200, "volume": 1, "vwap": 7.5}
{"close": 9.8, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707145200, "volume": 1, "vwap": 9.8}
{"close": 21.4, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 21.45, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707145200, "volume": 2, "vwap": 21.425}
{"close": 33.5, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707145200, "volume": 1, "vwap": 33.5}
{"close": 12.38, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 12.38, "low": 12.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.38, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707145200, "volume": 50, "vwap": 12.38}
{"close": 4.55, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707145200, "volume": 50, "vwap": 4.55}
{"close": 204.45, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 204.45, "low": 204.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.45, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145200, "volume": 1, "vwap": 204.45}
{"close": 148.56, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 148.56, "low": 148.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.56, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145200, "volume": 1, "vwap": 148.56}
{"close": 112.6, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 112.6, "low": 112.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.6, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145200, "volume": 1, "vwap": 112.6}
{"close": 32.75, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145200, "volume": 5, "vwap": 32.75}
{"close": 70.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145200, "volume": 2, "vwap": 70.0}
{"close": 27.71, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 27.71, "low": 27.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.71, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707145200, "volume": 30, "vwap": 27.71}
{"close": 92.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707145200, "volume": 2, "vwap": 92.0}
{"close": 68.97, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 68.97, "low": 68.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.97, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707145200, "volume": 1, "vwap": 68.97}
{"close": 255.1, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 255.1, "low": 255.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.1, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 1, "vwap": 255.1}
{"close": 226.35, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 231.05, "low": 226.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.05, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 16, "vwap": 228.579375}
{"close": 120.8, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 120.8, "low": 120.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.8, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 50, "vwap": 120.8}
{"close": 107.88, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 108.85, "low": 107.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.85, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 51, "vwap": 108.83098}
{"close": 69.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 18, "vwap": 69.0}
{"close": 66.25, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 66.35, "low": 66.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.35, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 66.3}
{"close": 15.57, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 15.57, "low": 15.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.57, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 14, "vwap": 15.57}
{"close": 73.06, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 73.06, "low": 73.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.06, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 30, "vwap": 73.06}
{"close": 76.66, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 76.66, "low": 76.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.66, "option_symbol": "NVDA260618P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 30, "vwap": 76.66}
{"close": 100.15, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 100.15, "low": 100.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.15, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 6, "vwap": 100.15}
{"close": 316.89, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 316.89, "low": 316.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.89, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 1, "vwap": 316.89}
{"close": 263.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 265.3, "low": 263.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.3, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 3, "vwap": 264.513333}
{"close": 247.25, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 247.25, "low": 247.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.25, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 1, "vwap": 247.25}
{"close": 244.12, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 247.09, "low": 243.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.09, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 16, "vwap": 245.51}
{"close": 182.8, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 182.8, "low": 182.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.8, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 182.8}
{"close": 170.56, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 170.56, "low": 170.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.56, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 170.56}
{"close": 163.2, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 163.2, "low": 163.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.2, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 5, "vwap": 163.2}
{"close": 154.5, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 154.5, "low": 154.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 5, "vwap": 154.5}
{"close": 139.2, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 139.2, "low": 139.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.2, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 5, "vwap": 139.2}
{"close": 128.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 128.0, "low": 128.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 25, "vwap": 128.0}
{"close": 20.05, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 20.05, "low": 20.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.05, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 10, "vwap": 20.05}
{"close": 24.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 1, "vwap": 24.0}
{"close": 89.2, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 89.2, "low": 89.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.2, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 89.2}
{"close": 100.05, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 100.05, "low": 100.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.05, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 100.05}
{"close": 185.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 185.0, "low": 185.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145200, "volume": 1, "vwap": 185.0}
{"close": 30.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "SPOT260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707145200, "volume": 2, "vwap": 30.0}
{"close": 139.96, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 139.96, "low": 139.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.86, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707145200, "volume": 2, "vwap": 139.91}
{"close": 73.85, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 73.85, "low": 73.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.85, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707145200, "volume": 3, "vwap": 73.85}
{"close": 17.81, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 17.81, "low": 17.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.81, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707145200, "volume": 3, "vwap": 17.81}
{"close": 23.5, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "SPY261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707145200, "volume": 3, "vwap": 23.5}
{"close": 139.4, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 139.4, "low": 139.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.4, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 8, "vwap": 139.4}
{"close": 84.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 84.0}
{"close": 64.5, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 64.5}
{"close": 62.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 62.0}
{"close": 59.75, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 6, "vwap": 59.916667}
{"close": 57.73, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 57.73, "low": 57.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.73, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 4, "vwap": 57.73}
{"close": 52.2, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 52.52, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.52, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 4, "vwap": 52.36}
{"close": 45.66, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 45.66, "low": 45.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.66, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 45.66}
{"close": 42.55, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 42.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 12, "vwap": 43.175}
{"close": 39.99, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 39.99, "low": 39.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.99, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 39.99}
{"close": 37.46, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 38.01, "low": 37.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.01, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 50, "vwap": 37.5804}
{"close": 35.01, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 35.58, "low": 35.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.58, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 62, "vwap": 35.246129}
{"close": 31.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 31.0}
{"close": 27.2, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 16, "vwap": 27.33125}
{"close": 25.6, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.83, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.83, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 10, "vwap": 25.724}
{"close": 17.0, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 4, "vwap": 17.0}
{"close": 15.25, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 10, "vwap": 15.31}
{"close": 14.46, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 14.57, "low": 14.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.57, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 88, "vwap": 14.50409}
{"close": 11.8, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 11.8}
{"close": 9.7, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 24, "vwap": 9.758334}
{"close": 31.83, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 31.83, "low": 31.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.83, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 2, "vwap": 31.83}
{"close": 44.5, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 10, "vwap": 44.5}
{"close": 53.08, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-06-18", "high": 53.08, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.95, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707145200, "volume": 4, "vwap": 53.015}
{"close": 14.7, "date": "2024-02-05", "datetime": "2024-02-05T15:00:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707145200, "volume": 1, "vwap": 14.7}
{"close": 2.75, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.72, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 12, "underlying_symbol": "AAPL", "unix_timestamp": 1707145500, "volume": 26, "vwap": 2.747692}
{"close": 37.25, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707145500, "volume": 1, "vwap": 37.25}
{"close": 27.25, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707145500, "volume": 50, "vwap": 27.25}
{"close": 2.43, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.43, "low": 2.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.27, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707145500, "volume": 2, "vwap": 2.35}
{"close": 1.61, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 1.63, "low": 1.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.63, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707145500, "volume": 30, "vwap": 1.62}
{"close": 5.25, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707145500, "volume": 5, "vwap": 5.25}
{"close": 11.3, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707145500, "volume": 10, "vwap": 11.3}
{"close": 10.6, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707145500, "volume": 5, "vwap": 10.6}
{"close": 6.5, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707145500, "volume": 1, "vwap": 6.5}
{"close": 142.15, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 142.15, "low": 142.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.15, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145500, "volume": 1, "vwap": 142.15}
{"close": 111.64, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 111.64, "low": 111.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.64, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145500, "volume": 1, "vwap": 111.64}
{"close": 39.65, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 39.65, "low": 39.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.65, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145500, "volume": 1, "vwap": 39.65}
{"close": 6.25, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145500, "volume": 5, "vwap": 6.25}
{"close": 20.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145500, "volume": 2, "vwap": 20.0}
{"close": 35.99, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 35.99, "low": 35.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.99, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145500, "volume": 1, "vwap": 35.99}
{"close": 105.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707145500, "volume": 1, "vwap": 105.0}
{"close": 150.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707145500, "volume": 2, "vwap": 150.0}
{"close": 39.58, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 39.62, "low": 38.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.83, "option_symbol": "NFLX261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1707145500, "volume": 20, "vwap": 39.515}
{"close": 45.99, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 47.71, "low": 45.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.93, "option_symbol": "NFLX261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1707145500, "volume": 10, "vwap": 46.515}
{"close": 49.03, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 49.03, "low": 49.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.03, "option_symbol": "NFLX261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707145500, "volume": 10, "vwap": 49.03}
{"close": 433.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 433.0, "low": 433.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 433.0, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 4, "vwap": 433.0}
{"close": 300.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 300.0, "low": 300.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 300.0}
{"close": 119.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 50, "vwap": 119.0}
{"close": 64.8, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.8, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 64.8}
{"close": 102.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 102.0}
{"close": 125.35, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 125.35, "low": 125.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.35, "option_symbol": "NVDA260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 125.35}
{"close": 498.85, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 498.85, "low": 498.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 498.85, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 498.85}
{"close": 286.57, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 286.57, "low": 286.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.57, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 286.57}
{"close": 266.68, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 266.68, "low": 266.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.68, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 266.68}
{"close": 230.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 230.0}
{"close": 224.75, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 224.75, "low": 224.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.75, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 224.75}
{"close": 197.4, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 197.4, "low": 197.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.4, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 197.4}
{"close": 166.45, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 166.45, "low": 166.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.45, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 166.45}
{"close": 156.59, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 156.59, "low": 156.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.59, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 156.59}
{"close": 153.74, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 153.74, "low": 153.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.74, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 153.74}
{"close": 127.87, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 128.08, "low": 127.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.08, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 50, "vwap": 128.0712}
{"close": 126.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 126.7, "low": 126.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.7, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 28, "vwap": 126.075}
{"close": 118.48, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 118.56, "low": 118.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.43, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 50, "vwap": 118.435}
{"close": 86.7, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 86.7, "low": 86.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.7, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 3, "vwap": 86.7}
{"close": 32.87, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 32.87, "low": 32.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.87, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 32.87}
{"close": 73.05, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 73.05, "low": 73.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.05, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 4, "vwap": 73.05}
{"close": 77.71, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 77.71, "low": 77.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.71, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 20, "vwap": 77.71}
{"close": 81.31, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 81.35, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 50, "vwap": 81.2596}
{"close": 85.06, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 85.09, "low": 84.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.7, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 30, "vwap": 84.93}
{"close": 160.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145500, "volume": 1, "vwap": 160.0}
{"close": 25.31, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 25.31, "low": 25.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.31, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707145500, "volume": 2, "vwap": 25.31}
{"close": 28.29, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 28.29, "low": 28.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.29, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707145500, "volume": 4, "vwap": 28.29}
{"close": 107.46, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 107.78, "low": 107.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.65, "option_symbol": "SPY261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707145500, "volume": 10, "vwap": 107.534}
{"close": 89.6, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 89.6, "low": 89.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.6, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 89.6}
{"close": 68.05, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 68.05, "low": 68.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.05, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 68.05}
{"close": 61.51, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 61.51, "low": 61.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.51, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 61.51}
{"close": 59.5, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 4, "vwap": 59.5}
{"close": 57.85, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 57.85, "low": 57.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 14, "vwap": 57.807143}
{"close": 51.95, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 30, "vwap": 51.954667}
{"close": 45.41, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 45.41, "low": 45.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.41, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 4, "vwap": 45.41}
{"close": 39.6, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 39.6}
{"close": 37.15, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 6, "vwap": 37.333333}
{"close": 34.87, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 34.87, "low": 34.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.87, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 34.87}
{"close": 32.7, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 32.7}
{"close": 30.75, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 30.75}
{"close": 27.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 27.11, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.11, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 4, "vwap": 27.055}
{"close": 25.46, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 25.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 6, "vwap": 25.49}
{"close": 22.5, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 10, "vwap": 22.5}
{"close": 18.98, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 18.98, "low": 18.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.98, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 18.98}
{"close": 14.37, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.41, "low": 14.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.41, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 12, "vwap": 14.383333}
{"close": 11.74, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 11.74, "low": 11.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.74, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 50, "vwap": 11.74}
{"close": 10.17, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 40, "vwap": 10.191}
{"close": 9.6, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 46, "vwap": 9.693043}
{"close": 8.23, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 8.23, "low": 8.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.23, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 50, "vwap": 8.23}
{"close": 10.5, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 20, "vwap": 10.5}
{"close": 14.6, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 14.6}
{"close": 21.25, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 21.25}
{"close": 29.7, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 29.7}
{"close": 32.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 32.0}
{"close": 39.41, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 39.41, "low": 39.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.41, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 4, "vwap": 39.41}
{"close": 42.0, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145500, "volume": 2, "vwap": 42.0}
{"close": 22.75, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707145500, "volume": 2, "vwap": 22.75}
{"close": 18.41, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 18.46, "low": 18.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.46, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707145500, "volume": 3, "vwap": 18.443333}
{"close": 16.5, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "XLE261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707145500, "volume": 1, "vwap": 16.5}
{"close": 16.7, "date": "2024-02-05", "datetime": "2024-02-05T15:05:00Z", "expiration_date": "2026-12-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707145500, "volume": 2, "vwap": 16.7}
{"close": 52.27, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 52.27, "low": 52.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.27, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707145800, "volume": 1, "vwap": 52.27}
{"close": 34.7, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707145800, "volume": 10, "vwap": 34.7}
{"close": 20.74, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 20.74, "low": 20.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.74, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707145800, "volume": 2, "vwap": 20.74}
{"close": 2.88, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.88, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707145800, "volume": 10, "vwap": 2.816}
{"close": 19.45, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.45, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707145800, "volume": 1, "vwap": 19.45}
{"close": 30.5, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707145800, "volume": 4, "vwap": 30.5}
{"close": 6.05, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 6.05, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707145800, "volume": 1, "vwap": 6.05}
{"close": 38.8, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "BA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707145800, "volume": 5, "vwap": 38.8}
{"close": 37.42, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 37.42, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707145800, "volume": 3, "vwap": 36.646667}
{"close": 2.2, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "BAC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707145800, "volume": 1, "vwap": 2.2}
{"close": 11.8, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707145800, "volume": 10, "vwap": 11.8}
{"close": 3.0, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707145800, "volume": 10, "vwap": 3.0}
{"close": 2.8, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "CLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1707145800, "volume": 2, "vwap": 2.635}
{"close": 5.4, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707145800, "volume": 9, "vwap": 5.4}
{"close": 39.1, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 39.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.1, "option_symbol": "GOOGL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707145800, "volume": 12, "vwap": 39.1}
{"close": 51.0, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "GOOGL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707145800, "volume": 12, "vwap": 51.0}
{"close": 36.21, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 36.21, "low": 36.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.21, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707145800, "volume": 1, "vwap": 36.21}
{"close": 18.6, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707145800, "volume": 1, "vwap": 18.6}
{"close": 2.02, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.01, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707145800, "volume": 2, "vwap": 2.015}
{"close": 243.71, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 243.71, "low": 243.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.71, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145800, "volume": 1, "vwap": 243.71}
{"close": 205.83, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 205.83, "low": 205.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.83, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707145800, "volume": 4, "vwap": 205.83}
{"close": 63.7, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 63.7, "low": 63.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.7, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707145800, "volume": 5, "vwap": 63.7}
{"close": 151.0, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707145800, "volume": 1, "vwap": 151.0}
{"close": 88.0, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 86.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.64, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707145800, "volume": 15, "vwap": 87.909333}
{"close": 54.51, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 56.73, "low": 54.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.73, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707145800, "volume": 15, "vwap": 54.658}
{"close": 25.5, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707145800, "volume": 1, "vwap": 25.5}
{"close": 104.0, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 104.5, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.5, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 50, "vwap": 104.26}
{"close": 44.81, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 44.81, "low": 44.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.8, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 20, "vwap": 44.674}
{"close": 102.23, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 102.23, "low": 101.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.7, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 8, "vwap": 101.76625}
{"close": 597.0, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 597.0, "low": 597.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 597.0, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 1, "vwap": 597.0}
{"close": 257.01, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 257.01, "low": 257.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.01, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 1, "vwap": 257.01}
{"close": 223.0, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 1, "vwap": 223.0}
{"close": 220.0, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 1, "vwap": 220.0}
{"close": 212.55, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 212.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 2, "vwap": 213.775}
{"close": 195.05, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 195.05, "low": 195.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.05, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 1, "vwap": 195.05}
{"close": 147.0, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 147.0, "low": 147.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 10, "vwap": 147.0}
{"close": 122.65, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 122.65, "low": 122.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.6, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 40, "vwap": 122.62}
{"close": 101.5, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 101.5, "low": 101.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.5, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 1, "vwap": 101.5}
{"close": 77.08, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 77.08, "low": 77.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.08, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 10, "vwap": 77.08}
{"close": 80.68, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 80.68, "low": 80.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.68, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 10, "vwap": 80.68}
{"close": 88.85, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 88.85, "low": 88.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.85, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 2, "vwap": 88.85}
{"close": 98.32, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 98.32, "low": 98.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.32, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707145800, "volume": 2000, "vwap": 98.32}
{"close": 25.05, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-12-18", "high": 25.05, "low": 25.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.05, "option_symbol": "SPY261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707145800, "volume": 1, "vwap": 25.05}
{"close": 89.0, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 2, "vwap": 89.0}
{"close": 59.55, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 59.69, "low": 59.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.69, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 6, "vwap": 59.643333}
{"close": 57.5, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 4, "vwap": 57.5}
{"close": 55.71, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 55.71, "low": 55.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.71, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 4, "vwap": 55.71}
{"close": 53.82, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 53.82, "low": 53.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.82, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 2, "vwap": 53.82}
{"close": 51.8, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 52.09, "low": 51.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.09, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 10, "vwap": 52.014}
{"close": 48.68, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 48.68, "low": 48.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.68, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 2, "vwap": 48.68}
{"close": 45.51, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 45.51, "low": 45.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.51, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 18, "vwap": 45.51}
{"close": 42.61, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 42.61, "low": 42.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.61, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 18, "vwap": 42.61}
{"close": 39.7, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 10, "vwap": 39.7}
{"close": 37.4, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 24, "vwap": 37.290833}
{"close": 34.88, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.95, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 4, "vwap": 34.915}
{"close": 32.7, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 2, "vwap": 32.7}
{"close": 30.6, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 2, "vwap": 30.6}
{"close": 28.7, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 2, "vwap": 28.7}
{"close": 26.88, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 27.2, "low": 26.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 4, "vwap": 27.04}
{"close": 25.33, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 25.41, "low": 25.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.41, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 6, "vwap": 25.373333}
{"close": 22.6, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 10, "vwap": 22.6}
{"close": 19.95, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 10, "vwap": 19.95}
{"close": 17.91, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 17.91, "low": 17.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.91, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 6, "vwap": 17.91}
{"close": 15.1, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 2, "vwap": 15.1}
{"close": 14.36, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 16, "vwap": 14.325}
{"close": 9.7, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.66, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 8, "vwap": 9.655}
{"close": 4.59, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 4.59, "low": 4.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.59, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 4, "vwap": 4.59}
{"close": 8.25, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 2, "vwap": 8.25}
{"close": 10.62, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 10.62, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 40, "vwap": 10.585}
{"close": 17.96, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 17.96, "low": 17.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.96, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 2, "vwap": 17.96}
{"close": 19.65, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.65, "low": 19.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 4, "vwap": 19.65}
{"close": 42.24, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 42.24, "low": 42.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.24, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707145800, "volume": 2, "vwap": 42.24}
{"close": 19.9, "date": "2024-02-05", "datetime": "2024-02-05T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "UBER260618C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707145800, "volume": 1, "vwap": 19.9}
{"close": 33.85, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707146100, "volume": 5, "vwap": 33.88}
{"close": 28.75, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707146100, "volume": 1, "vwap": 28.75}
{"close": 2.2, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707146100, "volume": 1, "vwap": 2.2}
{"close": 23.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707146100, "volume": 1, "vwap": 23.0}
{"close": 13.32, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 13.32, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707146100, "volume": 10, "vwap": 13.16}
{"close": 2.83, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 2.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "CLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "CLF", "unix_timestamp": 1707146100, "volume": 4, "vwap": 3.02}
{"close": 1.9, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1707146100, "volume": 2, "vwap": 2.0}
{"close": 93.62, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-05-15", "high": 93.62, "low": 93.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.62, "option_symbol": "COIN260515C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707146100, "volume": 1, "vwap": 93.62}
{"close": 90.27, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-05-15", "high": 90.27, "low": 90.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.27, "option_symbol": "COIN260515C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707146100, "volume": 1, "vwap": 90.27}
{"close": 4.6, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GDX261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707146100, "volume": 1, "vwap": 4.6}
{"close": 3.6, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707146100, "volume": 30, "vwap": 3.733333}
{"close": 6.4, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707146100, "volume": 1, "vwap": 6.4}
{"close": 2.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "IWM260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707146100, "volume": 5, "vwap": 2.0}
{"close": 33.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707146100, "volume": 1, "vwap": 33.0}
{"close": 21.3, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707146100, "volume": 2, "vwap": 21.3}
{"close": 132.06, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 132.06, "low": 132.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.06, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707146100, "volume": 13, "vwap": 132.06}
{"close": 113.31, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 113.31, "low": 112.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.3, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707146100, "volume": 16, "vwap": 112.46625}
{"close": 95.31, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 95.6, "low": 95.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.6, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707146100, "volume": 3, "vwap": 95.406667}
{"close": 32.5, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707146100, "volume": 1, "vwap": 32.5}
{"close": 77.67, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 77.67, "low": 77.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.56, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 2, "vwap": 77.615}
{"close": 70.05, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 70.05, "low": 70.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.05, "option_symbol": "MSFT260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 1, "vwap": 70.05}
{"close": 65.45, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 65.45, "low": 65.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.45, "option_symbol": "MSFT260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 1, "vwap": 65.45}
{"close": 238.75, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 238.75, "low": 238.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.75, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 1, "vwap": 238.75}
{"close": 117.75, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 117.79, "low": 117.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.79, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 8, "vwap": 117.77}
{"close": 103.57, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 103.57, "low": 103.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.57, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 1, "vwap": 103.57}
{"close": 90.57, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 90.57, "low": 90.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.57, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 2, "vwap": 90.57}
{"close": 86.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 3, "vwap": 86.0}
{"close": 81.72, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 81.72, "low": 80.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.97, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 4, "vwap": 81.3425}
{"close": 67.57, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 67.87, "low": 67.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.87, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 3, "vwap": 67.67}
{"close": 31.82, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 31.82, "low": 31.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.82, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 3, "vwap": 31.82}
{"close": 61.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "MSFT261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 5, "vwap": 61.0}
{"close": 64.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "MSFT261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146100, "volume": 1, "vwap": 64.0}
{"close": 8.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "NFLX261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707146100, "volume": 1, "vwap": 8.0}
{"close": 20.2, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1707146100, "volume": 5, "vwap": 20.2}
{"close": 122.08, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 122.08, "low": 122.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.08, "option_symbol": "NFLX261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707146100, "volume": 2, "vwap": 122.08}
{"close": 195.5, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 195.5, "low": 195.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.5, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 1, "vwap": 195.5}
{"close": 190.57, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 190.57, "low": 190.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.57, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 1, "vwap": 190.57}
{"close": 179.1, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 179.1, "low": 179.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.1, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 1, "vwap": 179.1}
{"close": 103.5, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 103.5, "low": 103.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.5, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 50, "vwap": 103.5}
{"close": 372.25, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 372.25, "low": 372.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 372.25, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 372.25}
{"close": 365.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 365.0, "low": 365.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 365.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 5, "vwap": 365.0}
{"close": 302.59, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 302.59, "low": 302.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.59, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 3, "vwap": 302.59}
{"close": 291.84, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 291.84, "low": 291.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.84, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 3, "vwap": 291.84}
{"close": 225.01, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 225.01, "low": 225.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.01, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 1, "vwap": 225.01}
{"close": 223.6, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 223.6, "low": 221.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.5, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 222.55}
{"close": 213.77, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 213.77, "low": 213.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.77, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 5, "vwap": 213.77}
{"close": 95.8, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 95.98, "low": 95.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.98, "option_symbol": "NVDA261218C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 5, "vwap": 95.87}
{"close": 94.2, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 94.38, "low": 94.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.38, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 5, "vwap": 94.27}
{"close": 93.35, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 93.35, "low": 93.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.35, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 1, "vwap": 93.35}
{"close": 130.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 1, "vwap": 130.0}
{"close": 177.4, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 177.4, "low": 177.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.4, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 1, "vwap": 177.4}
{"close": 205.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 205.0, "low": 205.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.0, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146100, "volume": 1, "vwap": 205.0}
{"close": 33.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707146100, "volume": 1, "vwap": 33.0}
{"close": 2.72, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.72, "low": 2.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.72, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707146100, "volume": 4, "vwap": 2.72}
{"close": 2.1, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707146100, "volume": 30, "vwap": 2.1}
{"close": 20.37, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 20.37, "low": 20.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.37, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707146100, "volume": 2, "vwap": 20.37}
{"close": 20.89, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 20.89, "low": 20.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.89, "option_symbol": "SPY261218P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707146100, "volume": 1, "vwap": 20.89}
{"close": 25.72, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 25.72, "low": 25.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.72, "option_symbol": "SPY261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707146100, "volume": 1, "vwap": 25.72}
{"close": 138.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 138.5, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 22, "vwap": 138.236364}
{"close": 101.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 101.0}
{"close": 89.25, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 89.25, "low": 89.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.25, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 89.25}
{"close": 82.4, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 82.4, "low": 82.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.4, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 82.4}
{"close": 76.75, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 76.75, "low": 76.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.75, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 76.75}
{"close": 72.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 72.3, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.3, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 8, "vwap": 72.075}
{"close": 59.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 59.0}
{"close": 55.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 55.0}
{"close": 51.35, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 51.55, "low": 51.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 8, "vwap": 51.5}
{"close": 48.3, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 48.3, "low": 48.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 48.3}
{"close": 45.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 12, "vwap": 45.0}
{"close": 41.99, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 42.15, "low": 41.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 4, "vwap": 42.07}
{"close": 39.5, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 39.63, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.63, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 4, "vwap": 39.565}
{"close": 36.5, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 8, "vwap": 36.7475}
{"close": 30.5, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 30.5}
{"close": 26.83, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 26.83, "low": 26.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.83, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 26.83}
{"close": 24.98, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 25.32, "low": 24.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.32, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 16, "vwap": 25.125}
{"close": 22.35, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 8, "vwap": 22.4625}
{"close": 20.89, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 20.89, "low": 20.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.89, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 6, "vwap": 20.89}
{"close": 19.88, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 19.88, "low": 19.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.88, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 30, "vwap": 19.88}
{"close": 15.8, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 15.92, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.92, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 12, "vwap": 15.82}
{"close": 14.9, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 15.07, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.07, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 10, "vwap": 14.984}
{"close": 14.1, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 52, "vwap": 14.193077}
{"close": 11.45, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 11.46, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 100, "vwap": 11.4508}
{"close": 10.52, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 10.52, "low": 10.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.52, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 6, "vwap": 10.52}
{"close": 10.03, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 10.03, "low": 10.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.02, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 100, "vwap": 10.0234}
{"close": 9.51, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 132, "vwap": 9.531515}
{"close": 2.35, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 8, "vwap": 2.35}
{"close": 4.75, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 4, "vwap": 4.725}
{"close": 8.45, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 8.45}
{"close": 10.8, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 102, "vwap": 10.733333}
{"close": 27.62, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 27.62, "low": 27.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.62, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 27.62}
{"close": 32.36, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 32.36, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 400, "vwap": 32.3312}
{"close": 35.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 4, "vwap": 35.0}
{"close": 39.8, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.63, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 16, "vwap": 39.6725}
{"close": 42.33, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 42.33, "low": 42.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.33, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 12, "vwap": 42.33}
{"close": 45.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 12, "vwap": 45.0}
{"close": 48.2, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-06-18", "high": 48.2, "low": 48.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.2, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146100, "volume": 2, "vwap": 48.2}
{"close": 6.0, "date": "2024-02-05", "datetime": "2024-02-05T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "XOM261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1707146100, "volume": 2, "vwap": 6.0}
{"close": 57.99, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 57.99, "low": 57.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.99, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707146400, "volume": 5, "vwap": 57.99}
{"close": 38.9, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.9, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707146400, "volume": 1, "vwap": 38.9}
{"close": 36.0, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707146400, "volume": 10, "vwap": 36.0}
{"close": 33.7, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707146400, "volume": 1, "vwap": 33.7}
{"close": 11.0, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707146400, "volume": 1, "vwap": 11.0}
{"close": 3.6, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707146400, "volume": 6, "vwap": 3.6}
{"close": 2.73, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707146400, "volume": 2, "vwap": 2.74}
{"close": 2.33, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.33, "low": 2.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707146400, "volume": 1, "vwap": 2.33}
{"close": 6.7, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707146400, "volume": 1, "vwap": 6.7}
{"close": 44.53, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 44.53, "low": 44.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.53, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707146400, "volume": 10, "vwap": 44.53}
{"close": 26.8, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707146400, "volume": 10, "vwap": 26.8}
{"close": 23.32, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 23.32, "low": 23.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.32, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707146400, "volume": 6, "vwap": 23.32}
{"close": 29.51, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 29.51, "low": 29.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.51, "option_symbol": "BA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707146400, "volume": 1, "vwap": 29.51}
{"close": 13.27, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 13.27, "low": 13.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.27, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707146400, "volume": 10, "vwap": 13.27}
{"close": 3.0, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707146400, "volume": 15, "vwap": 3.066667}
{"close": 25.78, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 25.78, "low": 25.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.78, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707146400, "volume": 1, "vwap": 25.78}
{"close": 15.7, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707146400, "volume": 9, "vwap": 15.7}
{"close": 2.17, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.17, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "GM261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707146400, "volume": 50, "vwap": 2.17}
{"close": 2.1, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707146400, "volume": 2, "vwap": 2.2}
{"close": 35.3, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 35.3, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707146400, "volume": 3, "vwap": 35.3}
{"close": 3.6, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707146400, "volume": 1, "vwap": 3.6}
{"close": 12.0, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707146400, "volume": 3, "vwap": 12.0}
{"close": 9.05, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 9.05, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.05, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707146400, "volume": 1, "vwap": 9.05}
{"close": 4.0, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707146400, "volume": 1, "vwap": 4.0}
{"close": 141.43, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 141.43, "low": 141.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.43, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707146400, "volume": 5, "vwap": 141.43}
{"close": 118.27, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 118.27, "low": 118.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.27, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707146400, "volume": 5, "vwap": 118.27}
{"close": 113.3, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 113.3, "low": 113.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.3, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707146400, "volume": 1, "vwap": 113.3}
{"close": 95.5, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707146400, "volume": 1, "vwap": 95.5}
{"close": 61.5, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707146400, "volume": 4, "vwap": 61.5}
{"close": 47.3, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.3, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707146400, "volume": 10, "vwap": 47.3}
{"close": 35.21, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 35.21, "low": 35.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.18, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707146400, "volume": 9, "vwap": 35.203333}
{"close": 52.41, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 52.41, "low": 52.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.38, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707146400, "volume": 9, "vwap": 52.403333}
{"close": 15.76, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 15.76, "low": 15.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.76, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146400, "volume": 1, "vwap": 15.76}
{"close": 16.71, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 16.71, "low": 16.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.71, "option_symbol": "MSFT260618P00305000", "option_type": "put", "strike_price": 305.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146400, "volume": 1, "vwap": 16.71}
{"close": 139.85, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 139.85, "low": 139.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.85, "option_symbol": "MSFT261218C00315000", "option_type": "call", "strike_price": 315.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707146400, "volume": 5, "vwap": 139.85}
{"close": 120.87, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 120.98, "low": 120.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.98, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707146400, "volume": 2, "vwap": 120.925}
{"close": 90.5, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146400, "volume": 15, "vwap": 90.5}
{"close": 81.29, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 81.29, "low": 81.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.29, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146400, "volume": 1, "vwap": 81.29}
{"close": 50.25, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146400, "volume": 1, "vwap": 50.25}
{"close": 238.6, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 238.6, "low": 238.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.6, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146400, "volume": 1, "vwap": 238.6}
{"close": 219.0, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 219.0, "low": 219.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.0, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146400, "volume": 1, "vwap": 219.0}
{"close": 306.32, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 306.32, "low": 306.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 306.32, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146400, "volume": 1, "vwap": 306.32}
{"close": 177.55, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 177.55, "low": 176.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.8, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707146400, "volume": 300, "vwap": 177.1}
{"close": 81.53, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 81.53, "low": 81.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.53, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707146400, "volume": 1, "vwap": 81.53}
{"close": 2.71, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.71, "low": 2.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.71, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707146400, "volume": 1, "vwap": 2.71}
{"close": 100.18, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 100.18, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 4, "vwap": 100.09}
{"close": 87.7, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 87.7, "low": 87.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.7, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 2, "vwap": 87.7}
{"close": 71.9, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 71.9, "low": 71.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.9, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 6, "vwap": 71.9}
{"close": 58.9, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 58.9, "low": 58.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 4, "vwap": 58.9}
{"close": 56.3, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 56.3, "low": 56.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 40, "vwap": 56.3}
{"close": 47.65, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 47.65, "low": 47.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.65, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 18, "vwap": 47.65}
{"close": 44.6, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 18, "vwap": 44.6}
{"close": 41.75, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 2, "vwap": 41.75}
{"close": 34.36, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 34.36, "low": 34.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.36, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 2, "vwap": 34.36}
{"close": 32.0, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 14, "vwap": 32.0}
{"close": 30.15, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 14, "vwap": 30.135714}
{"close": 26.53, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.53, "low": 26.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.53, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 2, "vwap": 26.53}
{"close": 24.87, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 24.91, "low": 24.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.91, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 4, "vwap": 24.89}
{"close": 14.78, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 28, "vwap": 14.791428}
{"close": 14.02, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 14.04, "low": 14.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.04, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 8, "vwap": 14.03}
{"close": 11.4, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 100, "vwap": 11.4}
{"close": 9.55, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.47, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 6, "vwap": 9.493333}
{"close": 10.87, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 4, "vwap": 10.885}
{"close": 23.86, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 23.86, "low": 23.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.86, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 2, "vwap": 23.86}
{"close": 25.99, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 25.99, "low": 25.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.99, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 2, "vwap": 25.99}
{"close": 45.55, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 45.55, "low": 45.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.55, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 2, "vwap": 45.55}
{"close": 54.25, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 54.39, "low": 54.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.39, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 10, "vwap": 54.362}
{"close": 144.75, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-06-18", "high": 144.75, "low": 144.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.75, "option_symbol": "TSLA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146400, "volume": 60, "vwap": 144.75}
{"close": 33.4, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "UBER261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707146400, "volume": 1, "vwap": 33.4}
{"close": 33.75, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "XLE261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707146400, "volume": 2, "vwap": 33.75}
{"close": 34.5, "date": "2024-02-05", "datetime": "2024-02-05T15:20:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "XOM261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707146400, "volume": 1, "vwap": 34.5}
{"close": 11.05, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707146700, "volume": 2, "vwap": 11.05}
{"close": 2.77, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.77, "low": 2.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707146700, "volume": 16, "vwap": 2.735625}
{"close": 12.75, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707146700, "volume": 5, "vwap": 12.75}
{"close": 44.75, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707146700, "volume": 1, "vwap": 44.75}
{"close": 28.85, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707146700, "volume": 14, "vwap": 28.85}
{"close": 25.5, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707146700, "volume": 1, "vwap": 25.5}
{"close": 23.44, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 23.44, "low": 23.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.44, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707146700, "volume": 14, "vwap": 23.44}
{"close": 16.63, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.63, "low": 16.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.63, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707146700, "volume": 3, "vwap": 16.63}
{"close": 20.73, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 20.73, "low": 20.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.73, "option_symbol": "BA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707146700, "volume": 1, "vwap": 20.73}
{"close": 18.79, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 18.79, "low": 18.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.79, "option_symbol": "BA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707146700, "volume": 1, "vwap": 18.79}
{"close": 2.9, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707146700, "volume": 27, "vwap": 2.903704}
{"close": 3.79, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.99, "low": 3.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.99, "option_symbol": "GDX261218P00026000", "option_type": "put", "strike_price": 26.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707146700, "volume": 2, "vwap": 4.89}
{"close": 35.1, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 35.1, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707146700, "volume": 2, "vwap": 34.95}
{"close": 10.7, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707146700, "volume": 1, "vwap": 10.7}
{"close": 129.01, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 129.01, "low": 129.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.01, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707146700, "volume": 1, "vwap": 129.01}
{"close": 126.95, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 126.95, "low": 126.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.95, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707146700, "volume": 1, "vwap": 126.95}
{"close": 116.15, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 116.15, "low": 116.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.15, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707146700, "volume": 1, "vwap": 116.15}
{"close": 49.52, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 49.52, "low": 49.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.52, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707146700, "volume": 1, "vwap": 49.52}
{"close": 35.04, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707146700, "volume": 9, "vwap": 35.057778}
{"close": 52.04, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 52.15, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.15, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707146700, "volume": 9, "vwap": 52.057778}
{"close": 83.09, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 83.09, "low": 83.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.09, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707146700, "volume": 1, "vwap": 83.09}
{"close": 102.2, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 102.2, "low": 102.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.2, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146700, "volume": 1, "vwap": 102.2}
{"close": 89.25, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 89.25, "low": 89.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.25, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146700, "volume": 1, "vwap": 89.25}
{"close": 5.5, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "MSFT261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146700, "volume": 1, "vwap": 5.5}
{"close": 50.1, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 50.1, "low": 50.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.1, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707146700, "volume": 1, "vwap": 50.1}
{"close": 194.85, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 194.85, "low": 194.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.85, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 194.85}
{"close": 17.2, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "NVDA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146700, "volume": 1, "vwap": 17.2}
{"close": 102.76, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 103.1, "low": 102.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.1, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 102.93}
{"close": 208.7, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 208.7, "low": 208.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.7, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146700, "volume": 5, "vwap": 208.7}
{"close": 192.6, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 192.6, "low": 192.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.6, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146700, "volume": 1, "vwap": 192.6}
{"close": 177.95, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 177.95, "low": 177.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.95, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146700, "volume": 100, "vwap": 177.95}
{"close": 120.0, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146700, "volume": 1, "vwap": 120.0}
{"close": 20.5, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146700, "volume": 10, "vwap": 20.5}
{"close": 101.55, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 101.55, "low": 101.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.55, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146700, "volume": 1, "vwap": 101.55}
{"close": 136.0, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 136.0, "low": 133.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.97, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 134.985}
{"close": 158.1, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 158.1, "low": 158.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.1, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146700, "volume": 1, "vwap": 158.1}
{"close": 160.57, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 160.57, "low": 160.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.57, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707146700, "volume": 1, "vwap": 160.57}
{"close": 78.5, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 78.81, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.81, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707146700, "volume": 2, "vwap": 78.655}
{"close": 9.1, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707146700, "volume": 3, "vwap": 9.1}
{"close": 91.11, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 91.11, "low": 91.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.11, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 91.11}
{"close": 71.88, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 71.88, "low": 71.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.88, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 71.88}
{"close": 61.0, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 4, "vwap": 61.0}
{"close": 53.19, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 53.19, "low": 53.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.19, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 6, "vwap": 53.19}
{"close": 51.4, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 4, "vwap": 51.4}
{"close": 36.82, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 36.82, "low": 36.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.82, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 36.82}
{"close": 34.6, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 34.6}
{"close": 26.7, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 26.7}
{"close": 20.85, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 20.85}
{"close": 19.75, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 19.75}
{"close": 15.9, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 6, "vwap": 15.9}
{"close": 11.65, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 11.65}
{"close": 9.5, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 12, "vwap": 9.5}
{"close": 2.4, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.38, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 8, "vwap": 2.395}
{"close": 10.92, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.92, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 18, "vwap": 10.913333}
{"close": 26.0, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 25.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.97, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 4, "vwap": 25.985}
{"close": 28.17, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.17, "low": 28.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.17, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 4, "vwap": 28.17}
{"close": 30.29, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 30.29, "low": 30.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.29, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 4, "vwap": 30.29}
{"close": 32.75, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 4, "vwap": 32.775}
{"close": 40.2, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 40.2}
{"close": 87.95, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 87.95, "low": 87.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.95, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707146700, "volume": 2, "vwap": 87.95}
{"close": 21.0, "date": "2024-02-05", "datetime": "2024-02-05T15:25:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "UBER260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707146700, "volume": 1, "vwap": 21.0}
{"close": 38.35, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.75, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707147000, "volume": 65, "vwap": 38.423077}
{"close": 36.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707147000, "volume": 1, "vwap": 36.0}
{"close": 32.96, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 32.96, "low": 32.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.96, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707147000, "volume": 1, "vwap": 32.96}
{"close": 28.38, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 28.38, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707147000, "volume": 10, "vwap": 28.34}
{"close": 23.62, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707147000, "volume": 2, "vwap": 23.735}
{"close": 19.6, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 19.65, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707147000, "volume": 50, "vwap": 19.625}
{"close": 2.73, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.73, "low": 2.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.73, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707147000, "volume": 2, "vwap": 2.73}
{"close": 6.85, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707147000, "volume": 1, "vwap": 6.85}
{"close": 11.13, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.12, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1707147000, "volume": 30, "vwap": 11.130667}
{"close": 15.73, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.74, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1707147000, "volume": 30, "vwap": 15.730667}
{"close": 37.4, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707147000, "volume": 1, "vwap": 37.4}
{"close": 30.05, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 30.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.05, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707147000, "volume": 1, "vwap": 30.05}
{"close": 27.6, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 27.6, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.6, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707147000, "volume": 32, "vwap": 27.6}
{"close": 16.66, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 16.66, "low": 16.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.66, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707147000, "volume": 80, "vwap": 16.66}
{"close": 10.68, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 10.68, "low": 10.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.68, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707147000, "volume": 1, "vwap": 10.68}
{"close": 18.8, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707147000, "volume": 1, "vwap": 18.8}
{"close": 59.4, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 59.4, "low": 59.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.4, "option_symbol": "AMZN260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707147000, "volume": 1, "vwap": 59.4}
{"close": 22.5, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707147000, "volume": 1, "vwap": 22.5}
{"close": 2.95, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707147000, "volume": 10, "vwap": 2.95}
{"close": 2.3, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707147000, "volume": 2, "vwap": 2.25}
{"close": 40.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 40.63, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.63, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707147000, "volume": 4, "vwap": 40.22}
{"close": 37.83, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 37.83, "low": 37.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.83, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707147000, "volume": 1, "vwap": 37.83}
{"close": 6.6, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 6.66, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.66, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707147000, "volume": 2, "vwap": 6.63}
{"close": 56.35, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 56.39, "low": 56.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.39, "option_symbol": "GOOGL261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707147000, "volume": 2, "vwap": 56.37}
{"close": 97.75, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 97.75, "low": 97.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.75, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707147000, "volume": 1, "vwap": 97.75}
{"close": 126.65, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 126.65, "low": 126.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.65, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707147000, "volume": 1, "vwap": 126.65}
{"close": 86.9, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 86.9, "low": 86.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.9, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707147000, "volume": 5, "vwap": 86.9}
{"close": 60.91, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 60.91, "low": 60.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.91, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707147000, "volume": 5, "vwap": 60.91}
{"close": 49.5, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "NKE261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "NKE", "unix_timestamp": 1707147000, "volume": 10, "vwap": 49.5}
{"close": 442.01, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 442.01, "low": 442.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 442.01, "option_symbol": "NVDA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 20, "vwap": 442.01}
{"close": 171.05, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 172.06, "low": 171.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.06, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 5, "vwap": 171.454}
{"close": 103.05, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 103.05, "low": 103.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.05, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 41, "vwap": 103.05}
{"close": 543.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 543.0, "low": 543.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 543.0, "option_symbol": "NVDA261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 10, "vwap": 543.0}
{"close": 494.2, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 494.2, "low": 494.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 494.2, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 1, "vwap": 494.2}
{"close": 397.5, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 399.66, "low": 397.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 399.66, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 21, "vwap": 399.557143}
{"close": 280.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 280.0, "low": 280.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 3, "vwap": 280.0}
{"close": 269.98, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 269.98, "low": 269.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.98, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 1, "vwap": 269.98}
{"close": 252.2, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 252.2, "low": 252.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.2, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 5, "vwap": 252.2}
{"close": 242.21, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 242.21, "low": 242.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.21, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 1, "vwap": 242.21}
{"close": 229.6, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 229.6, "low": 229.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.6, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 5, "vwap": 229.6}
{"close": 213.25, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 213.25, "low": 207.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.91, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 15, "vwap": 209.69}
{"close": 209.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 209.0, "low": 209.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 10, "vwap": 209.0}
{"close": 177.95, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 177.95, "low": 177.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.95, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 300, "vwap": 177.95}
{"close": 153.3, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 153.3, "low": 153.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.3, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147000, "volume": 1, "vwap": 153.3}
{"close": 49.32, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 49.32, "low": 49.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.32, "option_symbol": "SPY261218P00515000", "option_type": "put", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707147000, "volume": 13, "vwap": 49.32}
{"close": 51.45, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 51.45, "low": 51.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.45, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707147000, "volume": 14, "vwap": 51.45}
{"close": 136.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 136.0, "low": 136.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 2, "vwap": 136.0}
{"close": 112.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 2, "vwap": 112.0}
{"close": 99.2, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 99.2, "low": 99.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.2, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 2, "vwap": 99.2}
{"close": 90.1, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 90.1, "low": 90.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.1, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 8, "vwap": 90.1}
{"close": 81.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 2, "vwap": 81.0}
{"close": 70.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 71.45, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.45, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 18, "vwap": 70.722222}
{"close": 61.51, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 61.9, "low": 61.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.9, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 42, "vwap": 61.528571}
{"close": 57.21, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 57.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 48, "vwap": 57.242917}
{"close": 55.4, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 55.95, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.95, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 44, "vwap": 55.525}
{"close": 53.4, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 53.4, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 4, "vwap": 53.4}
{"close": 50.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 50.6, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.34, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 100, "vwap": 50.4344}
{"close": 43.5, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 2, "vwap": 43.5}
{"close": 40.95, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 2, "vwap": 40.95}
{"close": 36.05, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 30, "vwap": 36.282}
{"close": 29.3, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 12, "vwap": 29.591667}
{"close": 27.43, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 27.43, "low": 27.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.43, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 8, "vwap": 27.43}
{"close": 25.8, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 54, "vwap": 26.081111}
{"close": 24.3, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 24.93, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.93, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 28, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 28, "vwap": 24.599286}
{"close": 22.09, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 22.09, "low": 22.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.09, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 2, "vwap": 22.09}
{"close": 20.74, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 20.74, "low": 20.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.74, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 20, "vwap": 20.74}
{"close": 16.3, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 4, "vwap": 16.3}
{"close": 14.45, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 36, "vwap": 14.569444}
{"close": 13.66, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 14.06, "low": 13.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.06, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 52, "vwap": 13.863846}
{"close": 13.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 2, "vwap": 13.0}
{"close": 11.25, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 2, "vwap": 11.25}
{"close": 9.18, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 9.47, "low": 9.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.47, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 38, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 76, "vwap": 9.337632}
{"close": 3.47, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.47, "low": 3.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.47, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 2, "vwap": 3.47}
{"close": 11.15, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 64, "vwap": 11.051563}
{"close": 29.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 4, "vwap": 29.0}
{"close": 43.45, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.45, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 10, "vwap": 43.45}
{"close": 111.39, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 111.39, "low": 111.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.39, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 2, "vwap": 111.39}
{"close": 119.3, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 119.3, "low": 119.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.3, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 10, "vwap": 119.3}
{"close": 127.65, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 127.65, "low": 127.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.65, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147000, "volume": 10, "vwap": 127.65}
{"close": 3.0, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "UAL261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707147000, "volume": 2, "vwap": 3.0}
{"close": 38.69, "date": "2024-02-05", "datetime": "2024-02-05T15:30:00Z", "expiration_date": "2026-06-18", "high": 38.69, "low": 38.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.69, "option_symbol": "UBER260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707147000, "volume": 1, "vwap": 38.69}
{"close": 38.51, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 38.52, "low": 38.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.51, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707147300, "volume": 75, "vwap": 38.512667}
{"close": 28.45, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707147300, "volume": 1, "vwap": 28.45}
{"close": 23.85, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707147300, "volume": 2, "vwap": 23.85}
{"close": 19.76, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 19.77, "low": 19.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.76, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707147300, "volume": 75, "vwap": 19.762667}
{"close": 10.96, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 10.96, "low": 10.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.91, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707147300, "volume": 10, "vwap": 10.935}
{"close": 2.73, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.73, "low": 2.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.73, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707147300, "volume": 1, "vwap": 2.73}
{"close": 17.45, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 17.75, "low": 17.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707147300, "volume": 21, "vwap": 17.464286}
{"close": 41.41, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 41.49, "low": 41.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.49, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707147300, "volume": 2, "vwap": 41.45}
{"close": 2.1, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707147300, "volume": 6, "vwap": 2.066667}
{"close": 61.5, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707147300, "volume": 10, "vwap": 61.5}
{"close": 24.7, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707147300, "volume": 1, "vwap": 24.7}
{"close": 77.05, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 77.05, "low": 77.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.04, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707147300, "volume": 2, "vwap": 77.045}
{"close": 36.5, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707147300, "volume": 4, "vwap": 36.5}
{"close": 33.51, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 33.51, "low": 33.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.51, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707147300, "volume": 2, "vwap": 33.51}
{"close": 198.6, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 198.9, "low": 198.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.9, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 265, "vwap": 198.75283}
{"close": 186.8, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 186.8, "low": 186.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.8, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 135, "vwap": 186.8}
{"close": 182.62, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 182.62, "low": 182.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.62, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 130, "vwap": 182.62}
{"close": 411.3, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 411.3, "low": 411.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 411.3, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 1, "vwap": 411.3}
{"close": 400.55, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 400.55, "low": 400.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 400.55, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 1, "vwap": 400.55}
{"close": 385.81, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 385.81, "low": 385.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 385.81, "option_symbol": "NVDA261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 1, "vwap": 385.81}
{"close": 237.76, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 237.76, "low": 237.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.75, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 10, "vwap": 237.753}
{"close": 221.0, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 221.0, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 1, "vwap": 221.0}
{"close": 201.98, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 201.98, "low": 201.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.98, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 1, "vwap": 201.98}
{"close": 190.2, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 190.2, "low": 190.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.2, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 2, "vwap": 190.2}
{"close": 175.0, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 177.95, "low": 175.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.95, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 101, "vwap": 177.920792}
{"close": 76.45, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 76.45, "low": 76.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.45, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 1, "vwap": 76.45}
{"close": 99.1, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 99.1, "low": 99.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.1, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147300, "volume": 1, "vwap": 99.1}
{"close": 71.66, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 71.66, "low": 70.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.38, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707147300, "volume": 7, "vwap": 71.338571}
{"close": 10.01, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.01, "low": 10.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.01, "option_symbol": "SPY261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707147300, "volume": 1, "vwap": 10.01}
{"close": 45.31, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 45.42, "low": 45.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.42, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707147300, "volume": 2, "vwap": 45.365}
{"close": 70.0, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 2, "vwap": 70.0}
{"close": 60.8, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 60.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 206, "vwap": 61.095146}
{"close": 59.3, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 59.3, "low": 59.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.3, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 2, "vwap": 59.3}
{"close": 57.0, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 4, "vwap": 57.0}
{"close": 55.0, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 2, "vwap": 55.0}
{"close": 49.95, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 50.15, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 26, "vwap": 49.976923}
{"close": 43.45, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 2, "vwap": 43.45}
{"close": 41.0, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 40.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.85, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 4, "vwap": 40.925}
{"close": 38.18, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 20, "vwap": 38.215}
{"close": 35.78, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 14, "vwap": 35.788571}
{"close": 29.15, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 2, "vwap": 29.15}
{"close": 25.75, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 140, "vwap": 25.974714}
{"close": 24.15, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.27, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 10, "vwap": 24.206}
{"close": 22.97, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 22.97, "low": 22.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.97, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 2, "vwap": 22.97}
{"close": 14.4, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 14.58, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.58, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 14, "vwap": 14.542857}
{"close": 13.62, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 26, "vwap": 13.68}
{"close": 9.7, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 10, "vwap": 9.7}
{"close": 9.2, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 9.28, "low": 9.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.18, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 80, "vwap": 9.2715}
{"close": 2.5, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 6, "vwap": 2.5}
{"close": 20.8, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 6, "vwap": 20.8}
{"close": 41.3, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.21, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 4, "vwap": 41.255}
{"close": 46.95, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 46.95, "low": 46.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.95, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 2, "vwap": 46.95}
{"close": 49.7, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 49.7, "low": 49.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.7, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 2, "vwap": 49.7}
{"close": 55.64, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 55.64, "low": 55.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.64, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 2, "vwap": 55.64}
{"close": 82.0, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147300, "volume": 2, "vwap": 82.0}
{"close": 3.0, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "UAL261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707147300, "volume": 3, "vwap": 3.0}
{"close": 11.18, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 11.18, "low": 11.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.18, "option_symbol": "XLK261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707147300, "volume": 5, "vwap": 11.18}
{"close": 12.28, "date": "2024-02-05", "datetime": "2024-02-05T15:35:00Z", "expiration_date": "2026-12-18", "high": 12.28, "low": 12.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.28, "option_symbol": "XLK261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707147300, "volume": 5, "vwap": 12.28}
{"close": 36.11, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 36.11, "low": 36.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.11, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707147600, "volume": 1, "vwap": 36.11}
{"close": 25.85, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 25.85, "low": 25.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.85, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707147600, "volume": 8, "vwap": 25.85}
{"close": 2.73, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707147600, "volume": 2, "vwap": 2.74}
{"close": 41.68, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 41.68, "low": 41.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.68, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707147600, "volume": 1, "vwap": 41.68}
{"close": 39.5, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707147600, "volume": 1, "vwap": 39.5}
{"close": 6.05, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 6.05, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707147600, "volume": 1, "vwap": 6.05}
{"close": 53.6, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 53.6, "low": 53.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.6, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707147600, "volume": 7, "vwap": 53.6}
{"close": 13.55, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1707147600, "volume": 25, "vwap": 13.666}
{"close": 6.9, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707147600, "volume": 1, "vwap": 6.9}
{"close": 54.7, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-05-15", "high": 54.7, "low": 54.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.7, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707147600, "volume": 1, "vwap": 54.7}
{"close": 47.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-05-15", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707147600, "volume": 1, "vwap": 47.0}
{"close": 43.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-05-15", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "COIN260515P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707147600, "volume": 1, "vwap": 43.0}
{"close": 34.8, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707147600, "volume": 15, "vwap": 34.8}
{"close": 4.5, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1707147600, "volume": 20, "vwap": 4.5}
{"close": 172.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 172.0, "low": 172.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.0, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707147600, "volume": 2, "vwap": 172.0}
{"close": 116.74, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 116.74, "low": 116.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.74, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707147600, "volume": 1, "vwap": 116.74}
{"close": 113.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707147600, "volume": 1, "vwap": 113.0}
{"close": 102.92, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 102.92, "low": 102.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.92, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707147600, "volume": 1, "vwap": 102.92}
{"close": 79.76, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 79.76, "low": 79.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.76, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707147600, "volume": 1, "vwap": 79.76}
{"close": 88.8, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 88.8, "low": 88.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.8, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707147600, "volume": 4, "vwap": 88.8}
{"close": 233.14, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 233.14, "low": 233.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.14, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 233.14}
{"close": 260.05, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 260.05, "low": 260.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.05, "option_symbol": "NVDA260618P00870000", "option_type": "put", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 1, "vwap": 260.05}
{"close": 333.53, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 333.53, "low": 333.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.53, "option_symbol": "NVDA260618P00970000", "option_type": "put", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 333.53}
{"close": 591.35, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 591.35, "low": 591.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 591.35, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 1, "vwap": 591.35}
{"close": 324.06, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 324.06, "low": 324.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.06, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 1, "vwap": 324.06}
{"close": 280.21, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 280.21, "low": 280.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.21, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 1, "vwap": 280.21}
{"close": 234.16, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 234.16, "low": 234.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.16, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 10, "vwap": 234.16}
{"close": 235.65, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 235.65, "low": 227.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 42, "vwap": 235.329286}
{"close": 218.5, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 218.5, "low": 218.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.5, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 1, "vwap": 218.5}
{"close": 210.04, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 210.04, "low": 210.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.04, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 1, "vwap": 210.04}
{"close": 204.15, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 204.15, "low": 204.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.15, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 10, "vwap": 204.15}
{"close": 194.85, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 194.85, "low": 194.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.85, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 3, "vwap": 194.85}
{"close": 181.6, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 181.6, "low": 181.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.6, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 11, "vwap": 181.6}
{"close": 171.65, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 174.8, "low": 171.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.8, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 150, "vwap": 173.75}
{"close": 142.95, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 142.95, "low": 142.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.95, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 1, "vwap": 142.95}
{"close": 100.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 1, "vwap": 100.0}
{"close": 93.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 1, "vwap": 93.0}
{"close": 11.25, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 3, "vwap": 11.25}
{"close": 16.2, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 10, "vwap": 16.2}
{"close": 21.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 4, "vwap": 21.0}
{"close": 55.5, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 55.8, "low": 55.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.05, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 5, "vwap": 55.49}
{"close": 363.33, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 363.33, "low": 363.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 363.33, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 363.33}
{"close": 84.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707147600, "volume": 1, "vwap": 84.0}
{"close": 85.4, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 85.4, "low": 85.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.4, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 85.4}
{"close": 69.44, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 69.5, "low": 69.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 8, "vwap": 69.4325}
{"close": 64.75, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 64.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 12, "vwap": 64.958333}
{"close": 60.6, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 60.6, "low": 60.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.6, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 60.6}
{"close": 58.37, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 58.68, "low": 58.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.68, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 28, "vwap": 58.650715}
{"close": 56.37, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 56.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.77, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 72, "vwap": 56.902778}
{"close": 54.55, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 54.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 96, "vwap": 54.699792}
{"close": 52.9, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 52.9, "low": 52.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 52.9}
{"close": 49.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 49.4, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 8, "vwap": 49.175}
{"close": 42.71, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 43.32, "low": 42.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.32, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 40, "vwap": 42.9695}
{"close": 40.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 40.55, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 58, "vwap": 40.372414}
{"close": 37.9, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 8, "vwap": 37.9}
{"close": 35.25, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 20, "vwap": 35.105}
{"close": 30.73, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 30.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 14, "vwap": 30.768571}
{"close": 29.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 29.08, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.08, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 6, "vwap": 29.053333}
{"close": 27.23, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 27.23, "low": 27.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.23, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 12, "vwap": 27.23}
{"close": 25.5, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.57, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 22, "vwap": 25.580909}
{"close": 23.86, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 24.14, "low": 23.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.14, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 12, "vwap": 24.005}
{"close": 21.3, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 21.3}
{"close": 20.18, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.18, "low": 20.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.18, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 4, "vwap": 20.18}
{"close": 19.1, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 22, "vwap": 19.009091}
{"close": 17.84, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 17.84, "low": 17.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.84, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 10, "vwap": 17.84}
{"close": 15.1, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 4, "vwap": 15.1}
{"close": 14.2, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 10, "vwap": 14.3}
{"close": 13.45, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 13.61, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.61, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 24, "vwap": 13.523334}
{"close": 12.9, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 12.9}
{"close": 11.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 11.0}
{"close": 9.09, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 32, "vwap": 9.115625}
{"close": 6.85, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 6.85}
{"close": 9.01, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 9.01, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 8, "vwap": 9.0075}
{"close": 11.52, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.52, "low": 11.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.52, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 20, "vwap": 11.52}
{"close": 19.35, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 19.35}
{"close": 25.0, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 6, "vwap": 25.0}
{"close": 31.74, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 31.74, "low": 31.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.74, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 50, "vwap": 31.74}
{"close": 41.9, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 41.9, "low": 41.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.47, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 56, "vwap": 41.506429}
{"close": 44.35, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 44.4, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.3, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 8, "vwap": 44.3425}
{"close": 50.4, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 50.4, "low": 50.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.4, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 50.4}
{"close": 62.45, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 62.45, "low": 62.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.45, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 62.45}
{"close": 89.78, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 89.78, "low": 89.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.78, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 20, "vwap": 89.78}
{"close": 122.04, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 122.04, "low": 122.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.04, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 122.04}
{"close": 130.44, "date": "2024-02-05", "datetime": "2024-02-05T15:40:00Z", "expiration_date": "2026-06-18", "high": 130.44, "low": 130.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.44, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147600, "volume": 2, "vwap": 130.44}
{"close": 57.4, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 57.4, "low": 57.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.4, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707147900, "volume": 5, "vwap": 57.4}
{"close": 2.73, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.73, "low": 2.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.73, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707147900, "volume": 1, "vwap": 2.73}
{"close": 18.0, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707147900, "volume": 2, "vwap": 18.0}
{"close": 4.5, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707147900, "volume": 3, "vwap": 4.5}
{"close": 3.05, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707147900, "volume": 15, "vwap": 3.016667}
{"close": 5.53, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.53, "low": 5.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.53, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707147900, "volume": 1, "vwap": 5.53}
{"close": 7.53, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 7.53, "low": 7.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.53, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707147900, "volume": 1, "vwap": 7.53}
{"close": 44.0, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-05-15", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707147900, "volume": 10, "vwap": 44.0}
{"close": 11.5, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707147900, "volume": 10, "vwap": 11.5}
{"close": 28.3, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707147900, "volume": 1, "vwap": 28.3}
{"close": 117.33, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 117.33, "low": 117.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.33, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707147900, "volume": 1, "vwap": 117.33}
{"close": 80.35, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 80.35, "low": 80.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.35, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707147900, "volume": 1, "vwap": 80.35}
{"close": 62.0, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707147900, "volume": 1, "vwap": 62.0}
{"close": 16.55, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707147900, "volume": 1, "vwap": 16.55}
{"close": 52.58, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 52.58, "low": 52.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.58, "option_symbol": "MSFT260618C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707147900, "volume": 3, "vwap": 52.58}
{"close": 50.75, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707147900, "volume": 1, "vwap": 50.75}
{"close": 289.86, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 289.86, "low": 289.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.86, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147900, "volume": 1, "vwap": 289.86}
{"close": 278.35, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 278.35, "low": 278.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.35, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147900, "volume": 1, "vwap": 278.35}
{"close": 192.25, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 192.25, "low": 192.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.25, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147900, "volume": 1, "vwap": 192.25}
{"close": 60.5, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147900, "volume": 1, "vwap": 60.5}
{"close": 304.97, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 304.97, "low": 304.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.97, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147900, "volume": 1, "vwap": 304.97}
{"close": 293.96, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 293.96, "low": 293.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.96, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147900, "volume": 1, "vwap": 293.96}
{"close": 282.28, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 282.28, "low": 282.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.28, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 282.28}
{"close": 250.5, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 250.5, "low": 250.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147900, "volume": 1, "vwap": 250.5}
{"close": 239.01, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 239.01, "low": 239.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.01, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707147900, "volume": 5, "vwap": 239.01}
{"close": 226.75, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 226.75, "low": 226.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.75, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147900, "volume": 1, "vwap": 226.75}
{"close": 173.0, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 173.0, "low": 173.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147900, "volume": 3, "vwap": 173.0}
{"close": 100.0, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707147900, "volume": 1, "vwap": 100.0}
{"close": 301.5, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-12-18", "high": 301.5, "low": 301.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.5, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707147900, "volume": 1, "vwap": 301.5}
{"close": 90.8, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 90.8, "low": 90.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.8, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 90.8}
{"close": 74.45, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 74.6, "low": 74.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.59, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 16, "vwap": 74.54125}
{"close": 62.64, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 62.64, "low": 62.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.64, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 62.64}
{"close": 58.35, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 58.35, "low": 58.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.35, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 4, "vwap": 58.35}
{"close": 54.25, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 6, "vwap": 54.483333}
{"close": 53.0, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 53.0}
{"close": 49.43, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 49.43, "low": 49.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.41, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 8, "vwap": 49.41}
{"close": 46.18, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 46.18, "low": 45.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.97, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 14, "vwap": 45.842857}
{"close": 40.35, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 40.35, "low": 40.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.35, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 40.35}
{"close": 35.45, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 14, "vwap": 35.35}
{"close": 30.85, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 10, "vwap": 30.85}
{"close": 28.85, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.78, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 14, "vwap": 28.79}
{"close": 25.68, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 25.68, "low": 25.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.68, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 25.68}
{"close": 21.2, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 4, "vwap": 21.2}
{"close": 20.1, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.09, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 10, "vwap": 20.076}
{"close": 17.95, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.95, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 6, "vwap": 17.95}
{"close": 16.9, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 16.9}
{"close": 15.0, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 20, "vwap": 15.0}
{"close": 14.22, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 14.22, "low": 14.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.22, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 20, "vwap": 14.22}
{"close": 12.9, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 12.9}
{"close": 11.7, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 11.7}
{"close": 10.2, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 4, "vwap": 10.2}
{"close": 9.15, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 10, "vwap": 9.146}
{"close": 11.58, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.58, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 20, "vwap": 11.574}
{"close": 17.5, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 10, "vwap": 17.5}
{"close": 19.5, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 19.5}
{"close": 27.43, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 27.43, "low": 27.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.43, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 120, "vwap": 27.43}
{"close": 29.55, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.58, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.58, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 14, "vwap": 29.525714}
{"close": 32.0, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 32.0}
{"close": 36.57, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 36.57, "low": 36.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.57, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 36.57}
{"close": 39.28, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 39.28, "low": 39.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.28, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 120, "vwap": 39.28}
{"close": 44.7, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 44.7, "low": 44.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.7, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 44.7}
{"close": 75.67, "date": "2024-02-05", "datetime": "2024-02-05T15:45:00Z", "expiration_date": "2026-06-18", "high": 75.67, "low": 75.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.67, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707147900, "volume": 2, "vwap": 75.67}
{"close": 38.46, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 38.46, "low": 38.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.46, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707148200, "volume": 20, "vwap": 38.46}
{"close": 19.61, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 19.61, "low": 19.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.61, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707148200, "volume": 20, "vwap": 19.61}
{"close": 2.74, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.74, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707148200, "volume": 1, "vwap": 2.74}
{"close": 11.3, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707148200, "volume": 10, "vwap": 11.3}
{"close": 39.21, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 39.21, "low": 39.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.21, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707148200, "volume": 2, "vwap": 39.21}
{"close": 26.93, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 26.93, "low": 26.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.93, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707148200, "volume": 2, "vwap": 26.93}
{"close": 37.1, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-05-15", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707148200, "volume": 1, "vwap": 37.1}
{"close": 11.0, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "COP261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707148200, "volume": 1, "vwap": 11.0}
{"close": 4.5, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GDX261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707148200, "volume": 1, "vwap": 4.5}
{"close": 5.85, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "INTC260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707148200, "volume": 1, "vwap": 5.85}
{"close": 7.33, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 7.33, "low": 7.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.33, "option_symbol": "INTC260618P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707148200, "volume": 1, "vwap": 7.33}
{"close": 113.0, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707148200, "volume": 2, "vwap": 113.0}
{"close": 60.2, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 60.2, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "META260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707148200, "volume": 2, "vwap": 59.6}
{"close": 44.15, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 44.15, "low": 44.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.15, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707148200, "volume": 1, "vwap": 44.15}
{"close": 87.6, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-12-18", "high": 87.6, "low": 87.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.6, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707148200, "volume": 1, "vwap": 87.6}
{"close": 24.82, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-12-18", "high": 24.82, "low": 24.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.82, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707148200, "volume": 1, "vwap": 24.82}
{"close": 10.0, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707148200, "volume": 1, "vwap": 10.0}
{"close": 234.2, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 234.2, "low": 234.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.2, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707148200, "volume": 1, "vwap": 234.2}
{"close": 6.99, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 6.99, "low": 6.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.99, "option_symbol": "NVDA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707148200, "volume": 1, "vwap": 6.99}
{"close": 42.85, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.85, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707148200, "volume": 5, "vwap": 42.85}
{"close": 304.23, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-12-18", "high": 304.23, "low": 303.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.8, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707148200, "volume": 2, "vwap": 304.015}
{"close": 241.76, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-12-18", "high": 241.76, "low": 240.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.75, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707148200, "volume": 35, "vwap": 241.257143}
{"close": 219.6, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-12-18", "high": 219.6, "low": 219.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.6, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707148200, "volume": 1, "vwap": 219.6}
{"close": 95.3, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-12-18", "high": 95.3, "low": 95.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.3, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707148200, "volume": 1, "vwap": 95.3}
{"close": 58.2, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-12-18", "high": 58.2, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707148200, "volume": 2, "vwap": 58.1}
{"close": 11.01, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-12-18", "high": 11.01, "low": 11.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.01, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707148200, "volume": 1, "vwap": 11.01}
{"close": 69.65, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 69.9, "low": 69.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.9, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 4, "vwap": 69.775}
{"close": 67.45, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 67.45, "low": 67.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.45, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 4, "vwap": 67.45}
{"close": 60.55, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 60.88, "low": 60.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.88, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 4, "vwap": 60.715}
{"close": 58.59, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 59.1, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 16, "vwap": 58.7025}
{"close": 56.55, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 56.9, "low": 56.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.88, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 10, "vwap": 56.812}
{"close": 54.7, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 54.97, "low": 54.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.97, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 6, "vwap": 54.88}
{"close": 52.98, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 53.01, "low": 52.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.01, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 6, "vwap": 53.0}
{"close": 49.4, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 49.62, "low": 49.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.62, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 4, "vwap": 49.51}
{"close": 43.0, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 43.44, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 12, "vwap": 43.123333}
{"close": 40.25, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 40.35, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.35, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 4, "vwap": 40.3}
{"close": 37.87, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 37.87, "low": 37.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.87, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 2, "vwap": 37.87}
{"close": 35.45, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 4, "vwap": 35.425}
{"close": 32.85, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 4, "vwap": 33.025}
{"close": 29.19, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 29.19, "low": 29.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.19, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 2, "vwap": 29.19}
{"close": 25.5, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.69, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 6, "vwap": 25.646667}
{"close": 21.3, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.43, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 14, "vwap": 21.532857}
{"close": 20.1, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 40, "vwap": 20.1}
{"close": 17.0, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 2, "vwap": 17.0}
{"close": 16.02, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 16.02, "low": 16.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.02, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 2, "vwap": 16.02}
{"close": 14.38, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 16, "vwap": 14.44375}
{"close": 13.0, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 4, "vwap": 13.0}
{"close": 12.26, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 12.26, "low": 12.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.26, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 2, "vwap": 12.26}
{"close": 11.73, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 11.73, "low": 11.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.73, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 2, "vwap": 11.73}
{"close": 11.25, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 4, "vwap": 11.25}
{"close": 9.1, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 9.25, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.16, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 8, "vwap": 9.1525}
{"close": 12.9, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 2, "vwap": 12.9}
{"close": 16.0, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 15.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.88, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 6, "vwap": 15.96}
{"close": 21.08, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 21.09, "low": 21.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.09, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 62, "vwap": 21.082903}
{"close": 34.05, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 34.05, "low": 34.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.05, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 4, "vwap": 34.05}
{"close": 44.5, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 2, "vwap": 44.5}
{"close": 47.23, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 47.23, "low": 47.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.23, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 6, "vwap": 47.23}
{"close": 97.05, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 97.05, "low": 97.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.05, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 20, "vwap": 97.05}
{"close": 139.0, "date": "2024-02-05", "datetime": "2024-02-05T15:50:00Z", "expiration_date": "2026-06-18", "high": 139.0, "low": 139.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.0, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148200, "volume": 2, "vwap": 139.0}
{"close": 2.74, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.74, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 38, "underlying_symbol": "AAPL", "unix_timestamp": 1707148500, "volume": 38, "vwap": 2.74}
{"close": 65.44, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 65.44, "low": 65.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.44, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707148500, "volume": 2, "vwap": 65.44}
{"close": 52.83, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 52.83, "low": 52.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.83, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707148500, "volume": 1, "vwap": 52.83}
{"close": 50.05, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 50.05, "low": 50.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.05, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707148500, "volume": 1, "vwap": 50.05}
{"close": 6.75, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "CCL261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707148500, "volume": 8, "vwap": 6.75}
{"close": 1.25, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "CCL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707148500, "volume": 1, "vwap": 1.25}
{"close": 2.57, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.57, "low": 2.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.57, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707148500, "volume": 1, "vwap": 2.57}
{"close": 2.1, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707148500, "volume": 1, "vwap": 2.1}
{"close": 80.8, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-05-15", "high": 80.8, "low": 80.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.8, "option_symbol": "COIN260515C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707148500, "volume": 1, "vwap": 80.8}
{"close": 8.85, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-12-18", "high": 8.85, "low": 8.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707148500, "volume": 1, "vwap": 8.85}
{"close": 146.5, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 146.5, "low": 146.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.5, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707148500, "volume": 2, "vwap": 146.5}
{"close": 24.61, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 24.61, "low": 24.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.61, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707148500, "volume": 1, "vwap": 24.61}
{"close": 31.63, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-12-18", "high": 31.63, "low": 31.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.63, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707148500, "volume": 3, "vwap": 31.63}
{"close": 14.65, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "NVDA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707148500, "volume": 1, "vwap": 14.65}
{"close": 232.87, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-12-18", "high": 232.87, "low": 232.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.87, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707148500, "volume": 1, "vwap": 232.87}
{"close": 54.7, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-12-18", "high": 54.7, "low": 54.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707148500, "volume": 2, "vwap": 54.7}
{"close": 108.98, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-12-18", "high": 108.98, "low": 108.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.98, "option_symbol": "SPY261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707148500, "volume": 15, "vwap": 108.98}
{"close": 60.65, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 60.65, "low": 60.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.65, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 2, "vwap": 60.65}
{"close": 58.69, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 58.69, "low": 58.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.69, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 2, "vwap": 58.69}
{"close": 56.4, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 56.4, "low": 56.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 2, "vwap": 56.4}
{"close": 53.0, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 6, "vwap": 53.0}
{"close": 51.27, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 51.27, "low": 51.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.27, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 2, "vwap": 51.27}
{"close": 49.38, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 49.38, "low": 49.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.38, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 40, "vwap": 49.38}
{"close": 40.4, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 6, "vwap": 40.216667}
{"close": 37.62, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 37.86, "low": 37.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.86, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 4, "vwap": 37.74}
{"close": 35.25, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 8, "vwap": 35.075}
{"close": 33.35, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 33.35, "low": 33.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 2, "vwap": 33.35}
{"close": 29.1, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 12, "vwap": 29.1}
{"close": 25.6, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 4, "vwap": 25.575}
{"close": 23.99, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 23.99, "low": 23.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.99, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 2, "vwap": 23.99}
{"close": 22.62, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 22.62, "low": 22.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.62, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 20, "vwap": 22.62}
{"close": 21.3, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 40, "vwap": 21.2925}
{"close": 18.87, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.91, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 8, "vwap": 18.91}
{"close": 16.05, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 2, "vwap": 16.05}
{"close": 14.43, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 14.43, "low": 14.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.43, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 20, "vwap": 14.43}
{"close": 12.95, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 2, "vwap": 12.95}
{"close": 12.2, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 2, "vwap": 12.2}
{"close": 9.1, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 10, "vwap": 9.07}
{"close": 11.6, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 6, "vwap": 11.6}
{"close": 16.0, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 8, "vwap": 16.0}
{"close": 17.55, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 4, "vwap": 17.55}
{"close": 19.4, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 4, "vwap": 19.4}
{"close": 29.5, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 12, "vwap": 29.5}
{"close": 34.25, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 2, "vwap": 34.25}
{"close": 44.5, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 4, "vwap": 44.625}
{"close": 47.45, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 47.45, "low": 47.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.45, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 2, "vwap": 47.45}
{"close": 62.5, "date": "2024-02-05", "datetime": "2024-02-05T15:55:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148500, "volume": 6, "vwap": 62.5}
{"close": 72.4, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 72.4, "low": 72.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.4, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707148800, "volume": 10, "vwap": 72.4}
{"close": 42.05, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 42.05, "low": 42.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.05, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707148800, "volume": 2, "vwap": 42.05}
{"close": 16.89, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 16.89, "low": 16.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.89, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707148800, "volume": 2, "vwap": 16.89}
{"close": 22.76, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 22.76, "low": 22.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.76, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707148800, "volume": 2, "vwap": 22.76}
{"close": 58.95, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-12-18", "high": 58.95, "low": 58.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.95, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 58.95}
{"close": 4.4, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707148800, "volume": 10, "vwap": 4.4}
{"close": 9.84, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-12-18", "high": 9.84, "low": 9.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.84, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707148800, "volume": 14, "vwap": 9.84}
{"close": 20.21, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 20.21, "low": 20.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.21, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707148800, "volume": 1, "vwap": 20.21}
{"close": 23.36, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-12-18", "high": 23.36, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707148800, "volume": 20, "vwap": 23.344}
{"close": 31.33, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-12-18", "high": 31.55, "low": 31.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.55, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707148800, "volume": 20, "vwap": 31.352}
{"close": 177.95, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 177.95, "low": 177.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.95, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707148800, "volume": 1, "vwap": 177.95}
{"close": 173.74, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 173.74, "low": 173.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.71, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 173.725}
{"close": 82.8, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 82.8, "low": 82.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.8, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707148800, "volume": 15, "vwap": 82.8}
{"close": 180.05, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 180.05, "low": 180.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.05, "option_symbol": "NVDA260618P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 180.05}
{"close": 255.96, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-12-18", "high": 255.96, "low": 255.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.96, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707148800, "volume": 1, "vwap": 255.96}
{"close": 230.0, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 229.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.11, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 229.555}
{"close": 1.5, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707148800, "volume": 3, "vwap": 1.5}
{"close": 87.09, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 87.09, "low": 87.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.09, "option_symbol": "SPOT260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707148800, "volume": 1, "vwap": 87.09}
{"close": 78.0, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707148800, "volume": 2, "vwap": 78.0}
{"close": 98.1, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 98.1, "low": 98.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.1, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 10, "vwap": 98.1}
{"close": 72.35, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 72.35, "low": 72.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.35, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 72.35}
{"close": 69.64, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 69.64, "low": 69.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.64, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 69.64}
{"close": 59.25, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 59.25, "low": 58.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.8, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 6, "vwap": 58.966667}
{"close": 56.8, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 56.8, "low": 56.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 56.8}
{"close": 49.8, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 49.8, "low": 49.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 6, "vwap": 49.636667}
{"close": 46.13, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 46.13, "low": 46.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.13, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 46.13}
{"close": 40.52, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 40.52, "low": 40.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 8, "vwap": 40.48}
{"close": 37.93, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 37.93, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.7, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 4, "vwap": 37.815}
{"close": 35.35, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 4, "vwap": 35.375}
{"close": 31.15, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 31.15, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 20, "vwap": 31.15}
{"close": 29.15, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 4, "vwap": 29.15}
{"close": 27.36, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 27.36, "low": 27.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.36, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 27.36}
{"close": 25.87, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 25.87, "low": 25.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.87, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 25.87}
{"close": 21.55, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 8, "vwap": 21.5375}
{"close": 19.0, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 19.0}
{"close": 16.02, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 16.02, "low": 16.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.02, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 4, "vwap": 16.02}
{"close": 13.0, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 13.0}
{"close": 11.08, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 11.08, "low": 11.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.08, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 10, "vwap": 11.08}
{"close": 9.25, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 9.25, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 32, "vwap": 9.20625}
{"close": 41.68, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 41.85, "low": 41.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.85, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 12, "vwap": 41.708333}
{"close": 44.41, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 44.58, "low": 44.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.58, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 16, "vwap": 44.44875}
{"close": 52.72, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 52.72, "low": 52.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.72, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 52.72}
{"close": 55.95, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 55.95, "low": 55.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.95, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 40, "vwap": 55.95}
{"close": 68.61, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 68.93, "low": 68.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.93, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 8, "vwap": 68.85}
{"close": 313.83, "date": "2024-02-05", "datetime": "2024-02-05T16:00:00Z", "expiration_date": "2026-06-18", "high": 313.83, "low": 313.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.83, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707148800, "volume": 2, "vwap": 313.83}
{"close": 45.05, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 45.05, "low": 45.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.05, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707149100, "volume": 1, "vwap": 45.05}
{"close": 39.0, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707149100, "volume": 15, "vwap": 39.0}
{"close": 34.4, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707149100, "volume": 2, "vwap": 34.4}
{"close": 7.64, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 7.64, "low": 7.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.64, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707149100, "volume": 2, "vwap": 7.64}
{"close": 72.1, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 72.1, "low": 72.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.1, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707149100, "volume": 10, "vwap": 72.1}
{"close": 42.02, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 42.02, "low": 42.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.02, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707149100, "volume": 10, "vwap": 42.02}
{"close": 39.4, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707149100, "volume": 10, "vwap": 39.4}
{"close": 28.5, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707149100, "volume": 2, "vwap": 28.5}
{"close": 22.25, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707149100, "volume": 1, "vwap": 22.25}
{"close": 4.2, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707149100, "volume": 10, "vwap": 4.2}
{"close": 2.25, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "CCL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707149100, "volume": 3, "vwap": 2.25}
{"close": 33.5, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-05-15", "high": 35.05, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.05, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1707149100, "volume": 13, "vwap": 33.857692}
{"close": 34.95, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-12-18", "high": 34.95, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.95, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707149100, "volume": 1, "vwap": 34.95}
{"close": 15.25, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-12-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707149100, "volume": 1, "vwap": 15.25}
{"close": 205.76, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 205.76, "low": 205.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.76, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707149100, "volume": 1, "vwap": 205.76}
{"close": 143.9, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 143.9, "low": 143.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.9, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707149100, "volume": 1, "vwap": 143.9}
{"close": 145.38, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 145.38, "low": 145.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.38, "option_symbol": "META260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707149100, "volume": 1, "vwap": 145.38}
{"close": 223.18, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 223.18, "low": 223.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.18, "option_symbol": "META260618P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707149100, "volume": 1, "vwap": 223.18}
{"close": 90.5, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707149100, "volume": 2, "vwap": 90.5}
{"close": 283.05, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 283.05, "low": 283.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 283.05, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149100, "volume": 1, "vwap": 283.05}
{"close": 260.4, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 260.4, "low": 260.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.4, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149100, "volume": 1, "vwap": 260.4}
{"close": 177.17, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 177.17, "low": 177.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.16, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707149100, "volume": 14, "vwap": 177.160714}
{"close": 126.0, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 126.0, "low": 126.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.0, "option_symbol": "NVDA260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707149100, "volume": 3, "vwap": 126.0}
{"close": 9.6, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149100, "volume": 2, "vwap": 9.6}
{"close": 271.47, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-12-18", "high": 271.47, "low": 271.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.47, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149100, "volume": 1, "vwap": 271.47}
{"close": 259.18, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-12-18", "high": 259.18, "low": 259.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.18, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149100, "volume": 1, "vwap": 259.18}
{"close": 122.1, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-12-18", "high": 122.1, "low": 122.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.1, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707149100, "volume": 80, "vwap": 122.1}
{"close": 104.0, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-12-18", "high": 104.0, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149100, "volume": 3, "vwap": 104.0}
{"close": 54.35, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707149100, "volume": 2, "vwap": 54.425}
{"close": 72.65, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 72.65, "low": 72.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.35, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 8, "vwap": 72.575}
{"close": 70.3, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 70.3, "low": 70.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.3, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 2, "vwap": 70.3}
{"close": 59.15, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 59.15, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 4, "vwap": 59.075}
{"close": 57.0, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 56.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.82, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 18, "vwap": 56.84}
{"close": 46.48, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 46.55, "low": 46.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.55, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 24, "vwap": 46.5325}
{"close": 40.58, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 40.58, "low": 40.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.58, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 4, "vwap": 40.58}
{"close": 35.6, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 74, "vwap": 35.581081}
{"close": 33.2, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 2, "vwap": 33.2}
{"close": 31.1, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 18, "vwap": 31.1}
{"close": 27.49, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 27.49, "low": 27.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.49, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 6, "vwap": 27.49}
{"close": 25.84, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 25.84, "low": 25.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.84, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 6, "vwap": 25.84}
{"close": 14.47, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 14.47, "low": 14.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.47, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 2, "vwap": 14.47}
{"close": 9.25, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.23, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 6, "vwap": 9.26}
{"close": 2.55, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 16, "vwap": 2.55}
{"close": 38.97, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-06-18", "high": 38.97, "low": 38.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.97, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149100, "volume": 2, "vwap": 38.97}
{"close": 6.8, "date": "2024-02-05", "datetime": "2024-02-05T16:05:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707149100, "volume": 1, "vwap": 6.8}
{"close": 2.9, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707149400, "volume": 1, "vwap": 2.9}
{"close": 13.78, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 13.78, "low": 13.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.78, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707149400, "volume": 2, "vwap": 13.78}
{"close": 48.05, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-05-15", "high": 48.05, "low": 48.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.05, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707149400, "volume": 2, "vwap": 48.05}
{"close": 25.94, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-05-15", "high": 25.94, "low": 25.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.94, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707149400, "volume": 10, "vwap": 25.94}
{"close": 8.8, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "GOOGL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707149400, "volume": 1, "vwap": 8.8}
{"close": 9.35, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.38, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 8, "underlying_symbol": "INTC", "unix_timestamp": 1707149400, "volume": 50, "vwap": 9.365}
{"close": 103.45, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 103.45, "low": 103.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.45, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707149400, "volume": 1, "vwap": 103.45}
{"close": 35.9, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707149400, "volume": 1, "vwap": 35.9}
{"close": 39.07, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 39.07, "low": 39.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.07, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707149400, "volume": 2, "vwap": 39.07}
{"close": 65.7, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 65.7, "low": 65.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.7, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707149400, "volume": 1, "vwap": 65.7}
{"close": 62.95, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 62.95, "low": 62.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.95, "option_symbol": "MSFT260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707149400, "volume": 1, "vwap": 62.95}
{"close": 5.5, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "MSFT261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707149400, "volume": 2, "vwap": 5.075}
{"close": 33.98, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-12-18", "high": 33.98, "low": 33.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.98, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707149400, "volume": 3, "vwap": 33.98}
{"close": 420.08, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 420.08, "low": 420.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 420.08, "option_symbol": "NVDA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149400, "volume": 1, "vwap": 420.08}
{"close": 205.0, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 205.0, "low": 205.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.0, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149400, "volume": 1, "vwap": 205.0}
{"close": 177.0, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 177.0, "low": 177.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149400, "volume": 1, "vwap": 177.0}
{"close": 50.85, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 50.85, "low": 50.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.85, "option_symbol": "NVDA260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149400, "volume": 1, "vwap": 50.85}
{"close": 111.79, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 111.79, "low": 111.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.79, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149400, "volume": 1, "vwap": 111.79}
{"close": 166.75, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-12-18", "high": 166.75, "low": 166.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.75, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149400, "volume": 5, "vwap": 166.75}
{"close": 120.15, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-12-18", "high": 120.15, "low": 120.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.15, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 15, "underlying_symbol": "NVDA", "unix_timestamp": 1707149400, "volume": 300, "vwap": 120.15}
{"close": 120.8, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-12-18", "high": 120.8, "low": 120.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.8, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149400, "volume": 1, "vwap": 120.8}
{"close": 67.23, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-12-18", "high": 67.23, "low": 67.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.23, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149400, "volume": 4, "vwap": 67.23}
{"close": 58.4, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-12-18", "high": 58.4, "low": 58.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.4, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707149400, "volume": 1, "vwap": 58.4}
{"close": 134.5, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 134.5, "low": 134.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 4, "vwap": 134.5}
{"close": 119.42, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 119.42, "low": 119.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.42, "option_symbol": "TSLA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 2, "vwap": 119.42}
{"close": 99.15, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 99.15, "low": 99.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.05, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 6, "vwap": 99.083333}
{"close": 70.5, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 2, "vwap": 70.5}
{"close": 57.55, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 57.55, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 8, "vwap": 57.525}
{"close": 50.3, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 20, "vwap": 50.3}
{"close": 46.75, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 4, "vwap": 46.75}
{"close": 43.81, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 43.81, "low": 43.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.8, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 4, "vwap": 43.805}
{"close": 40.9, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 18, "vwap": 40.877778}
{"close": 35.9, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 16, "vwap": 35.9}
{"close": 26.0, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 25.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.87, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 160, "vwap": 25.962625}
{"close": 24.31, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 24.31, "low": 24.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.31, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 2, "vwap": 24.31}
{"close": 23.05, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 2, "vwap": 23.05}
{"close": 19.23, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 19.23, "low": 19.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.23, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 2, "vwap": 19.23}
{"close": 17.0, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 2, "vwap": 17.0}
{"close": 14.54, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 14.54, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 6, "vwap": 14.526667}
{"close": 10.2, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 2, "vwap": 10.2}
{"close": 9.75, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 2, "vwap": 9.75}
{"close": 9.3, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 2, "vwap": 9.3}
{"close": 21.0, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 2, "vwap": 21.0}
{"close": 89.52, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 89.52, "low": 89.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.49, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 12, "vwap": 89.505}
{"close": 96.74, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 96.81, "low": 96.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.81, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149400, "volume": 12, "vwap": 96.775}
{"close": 9.33, "date": "2024-02-05", "datetime": "2024-02-05T16:10:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707149400, "volume": 5, "vwap": 9.464}
{"close": 140.0, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 140.0, "low": 140.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.0, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707149700, "volume": 1, "vwap": 140.0}
{"close": 133.0, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 133.0, "low": 133.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.0, "option_symbol": "AAPL260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707149700, "volume": 1, "vwap": 133.0}
{"close": 11.1, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707149700, "volume": 1, "vwap": 11.1}
{"close": 6.5, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707149700, "volume": 1, "vwap": 6.5}
{"close": 3.64, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 3.64, "low": 3.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.64, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707149700, "volume": 1, "vwap": 3.64}
{"close": 2.86, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.86, "low": 2.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.76, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707149700, "volume": 2, "vwap": 2.81}
{"close": 56.3, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 56.3, "low": 56.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.3, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707149700, "volume": 1, "vwap": 56.3}
{"close": 47.7, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 47.7, "low": 47.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.7, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707149700, "volume": 6, "vwap": 47.7}
{"close": 41.87, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 41.87, "low": 41.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.87, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707149700, "volume": 5, "vwap": 41.87}
{"close": 39.37, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 39.37, "low": 39.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.37, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707149700, "volume": 5, "vwap": 39.37}
{"close": 6.05, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 6.05, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707149700, "volume": 1, "vwap": 6.05}
{"close": 6.63, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-12-18", "high": 6.63, "low": 6.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.63, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707149700, "volume": 3, "vwap": 6.63}
{"close": 6.74, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-05-15", "high": 6.74, "low": 6.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.74, "option_symbol": "COIN260515P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707149700, "volume": 1, "vwap": 6.74}
{"close": 43.0, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-05-15", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "COIN260515P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707149700, "volume": 3, "vwap": 43.0}
{"close": 34.06, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 34.06, "low": 34.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.06, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707149700, "volume": 1, "vwap": 34.06}
{"close": 5.2, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "GOOGL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707149700, "volume": 1, "vwap": 5.2}
{"close": 42.45, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 42.45, "low": 42.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.45, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707149700, "volume": 1, "vwap": 42.45}
{"close": 49.3, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707149700, "volume": 1, "vwap": 49.3}
{"close": 40.71, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 40.71, "low": 40.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.71, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707149700, "volume": 1, "vwap": 40.71}
{"close": 67.18, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-12-18", "high": 67.18, "low": 67.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.18, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707149700, "volume": 1, "vwap": 67.18}
{"close": 7.0, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "MSFT261218P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707149700, "volume": 10, "vwap": 7.0}
{"close": 126.5, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 126.5, "low": 126.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.5, "option_symbol": "NVDA260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149700, "volume": 3, "vwap": 126.5}
{"close": 90.0, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149700, "volume": 10, "vwap": 90.0}
{"close": 218.7, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-12-18", "high": 218.7, "low": 218.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.7, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149700, "volume": 1, "vwap": 218.7}
{"close": 120.15, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-12-18", "high": 120.15, "low": 120.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.15, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707149700, "volume": 2, "vwap": 120.15}
{"close": 54.25, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-12-18", "high": 54.6, "low": 54.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707149700, "volume": 8, "vwap": 54.40625}
{"close": 79.5, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "SPY261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707149700, "volume": 1, "vwap": 79.5}
{"close": 135.5, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 135.5, "low": 135.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 2, "vwap": 135.5}
{"close": 73.55, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 73.55, "low": 73.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.55, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 6, "vwap": 73.55}
{"close": 70.75, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 70.75, "low": 70.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.7, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 4, "vwap": 70.725}
{"close": 68.3, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 68.3, "low": 68.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.3, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 2, "vwap": 68.3}
{"close": 59.85, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 59.85, "low": 59.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.85, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 50, "vwap": 59.85}
{"close": 57.7, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 24, "vwap": 57.725}
{"close": 55.68, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 55.68, "low": 55.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.68, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 2, "vwap": 55.68}
{"close": 50.45, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 2, "vwap": 50.45}
{"close": 47.05, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 47.05, "low": 47.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.05, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 40, "vwap": 47.05}
{"close": 44.1, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 44.15, "low": 44.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 260, "vwap": 44.122692}
{"close": 41.22, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 41.22, "low": 41.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.22, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 8, "vwap": 41.22}
{"close": 38.49, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 38.49, "low": 38.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.49, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 6, "vwap": 38.49}
{"close": 36.0, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 4, "vwap": 36.0}
{"close": 33.8, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 8, "vwap": 33.8}
{"close": 29.85, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 29.85, "low": 29.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.85, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 2, "vwap": 29.85}
{"close": 26.3, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 26.3, "low": 26.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 4, "vwap": 26.225}
{"close": 24.5, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 8, "vwap": 24.5}
{"close": 21.95, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 2, "vwap": 21.95}
{"close": 19.35, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 2, "vwap": 19.35}
{"close": 16.3, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 4, "vwap": 16.3}
{"close": 14.65, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 4, "vwap": 14.65}
{"close": 11.35, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 2, "vwap": 11.35}
{"close": 2.51, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.51, "low": 2.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.51, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 2, "vwap": 2.51}
{"close": 49.55, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 49.55, "low": 49.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.45, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 16, "vwap": 49.49375}
{"close": 129.01, "date": "2024-02-05", "datetime": "2024-02-05T16:15:00Z", "expiration_date": "2026-06-18", "high": 129.01, "low": 129.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.01, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707149700, "volume": 20, "vwap": 129.01}
{"close": 37.4, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707150000, "volume": 1, "vwap": 37.4}
{"close": 26.8, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707150000, "volume": 6, "vwap": 26.8}
{"close": 43.06, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-05-15", "high": 43.06, "low": 43.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.06, "option_symbol": "COIN260515P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707150000, "volume": 1, "vwap": 43.06}
{"close": 27.0, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707150000, "volume": 1, "vwap": 27.0}
{"close": 3.75, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707150000, "volume": 1, "vwap": 3.75}
{"close": 51.0, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "IWM261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707150000, "volume": 1, "vwap": 51.0}
{"close": 38.0, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "IWM261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707150000, "volume": 3, "vwap": 38.0}
{"close": 87.5, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 87.5, "low": 87.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707150000, "volume": 4, "vwap": 87.495}
{"close": 85.0, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707150000, "volume": 4, "vwap": 85.0}
{"close": 211.01, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 211.01, "low": 211.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.01, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150000, "volume": 1, "vwap": 211.01}
{"close": 195.93, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 195.93, "low": 195.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.93, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150000, "volume": 1, "vwap": 195.93}
{"close": 174.78, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 174.78, "low": 174.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.78, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150000, "volume": 20, "vwap": 174.78}
{"close": 54.8, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 54.8, "low": 54.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707150000, "volume": 3, "vwap": 54.766667}
{"close": 140.05, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 140.05, "low": 140.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.05, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150000, "volume": 1, "vwap": 140.05}
{"close": 156.11, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 156.11, "low": 156.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.11, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150000, "volume": 1, "vwap": 156.11}
{"close": 160.77, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 160.77, "low": 160.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.77, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150000, "volume": 1, "vwap": 160.77}
{"close": 358.11, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 358.11, "low": 358.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 358.11, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150000, "volume": 1, "vwap": 358.11}
{"close": 2.64, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.65, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707150000, "volume": 2, "vwap": 2.645}
{"close": 72.9, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 73.55, "low": 72.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.55, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 14, "vwap": 73.457143}
{"close": 59.6, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 59.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.92, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 18, "vwap": 59.902222}
{"close": 57.75, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 57.9, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.83, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 120, "vwap": 57.8285}
{"close": 50.15, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.53, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 44, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 426, "vwap": 50.254272}
{"close": 44.14, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 44.14, "low": 44.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.14, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 2, "vwap": 44.14}
{"close": 38.5, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.55, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 148, "vwap": 38.685811}
{"close": 36.0, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 2, "vwap": 36.0}
{"close": 31.9, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.85, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 132, "vwap": 31.850758}
{"close": 26.2, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 6, "vwap": 26.316667}
{"close": 21.8, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 12, "vwap": 21.8}
{"close": 19.35, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 2, "vwap": 19.35}
{"close": 14.69, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 14.69, "low": 14.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.69, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 20, "vwap": 14.69}
{"close": 9.35, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 9.44, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 24, "vwap": 9.353333}
{"close": 8.92, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 8.92, "low": 8.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.92, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 10, "vwap": 8.92}
{"close": 41.1, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 41.1, "low": 41.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.1, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 2, "vwap": 41.1}
{"close": 55.41, "date": "2024-02-05", "datetime": "2024-02-05T16:20:00Z", "expiration_date": "2026-06-18", "high": 55.41, "low": 55.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.41, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150000, "volume": 4, "vwap": 55.41}
{"close": 36.53, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 36.53, "low": 36.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.53, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707150300, "volume": 20, "vwap": 36.53}
{"close": 6.69, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 6.69, "low": 6.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.69, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707150300, "volume": 1, "vwap": 6.69}
{"close": 34.75, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707150300, "volume": 1, "vwap": 34.75}
{"close": 4.05, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707150300, "volume": 1, "vwap": 4.05}
{"close": 27.65, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-05-15", "high": 27.65, "low": 27.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.65, "option_symbol": "COIN260515P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707150300, "volume": 1, "vwap": 27.65}
{"close": 3.03, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 3.03, "low": 3.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.03, "option_symbol": "GM260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707150300, "volume": 1, "vwap": 3.03}
{"close": 68.5, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707150300, "volume": 1, "vwap": 68.5}
{"close": 2.33, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.33, "low": 2.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.32, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707150300, "volume": 68, "vwap": 2.325}
{"close": 79.41, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 80.09, "low": 79.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.93, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707150300, "volume": 38, "vwap": 79.504737}
{"close": 48.0, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707150300, "volume": 1, "vwap": 48.0}
{"close": 49.3, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707150300, "volume": 1, "vwap": 49.3}
{"close": 187.34, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 187.36, "low": 187.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.34, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707150300, "volume": 3, "vwap": 187.346667}
{"close": 421.3, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-12-18", "high": 421.3, "low": 421.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 421.3, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707150300, "volume": 2, "vwap": 421.3}
{"close": 217.0, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-12-18", "high": 217.0, "low": 217.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150300, "volume": 4, "vwap": 217.0}
{"close": 54.75, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-12-18", "high": 54.9, "low": 54.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 25, "underlying_symbol": "NVDA", "unix_timestamp": 1707150300, "volume": 33, "vwap": 54.713637}
{"close": 84.68, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-12-18", "high": 84.68, "low": 84.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.68, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707150300, "volume": 2, "vwap": 84.68}
{"close": 11.39, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-12-18", "high": 11.39, "low": 11.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.39, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707150300, "volume": 1, "vwap": 11.39}
{"close": 78.4, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 78.4, "low": 78.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.4, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 2, "vwap": 78.4}
{"close": 70.8, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 70.89, "low": 70.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.89, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 68, "vwap": 70.802647}
{"close": 61.7, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 61.83, "low": 61.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.83, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 4, "vwap": 61.765}
{"close": 58.0, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 2, "vwap": 58.0}
{"close": 50.55, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 50.55, "low": 50.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 10, "vwap": 50.38}
{"close": 38.4, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 38.4, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.39, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 14, "vwap": 38.378571}
{"close": 36.25, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 2, "vwap": 36.25}
{"close": 33.85, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 2, "vwap": 33.85}
{"close": 31.55, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 31.55, "low": 31.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.55, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 2, "vwap": 31.55}
{"close": 26.15, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 2, "vwap": 26.15}
{"close": 14.7, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 14.71, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.71, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 6, "vwap": 14.706667}
{"close": 9.84, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 9.84, "low": 9.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.84, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 12, "vwap": 9.84}
{"close": 2.5, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 2, "vwap": 2.5}
{"close": 3.62, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 3.62, "low": 3.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.62, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 2, "vwap": 3.62}
{"close": 31.2, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 20, "vwap": 31.2}
{"close": 36.05, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 36.05, "low": 36.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.05, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 12, "vwap": 36.05}
{"close": 38.58, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 38.58, "low": 38.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.58, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 2, "vwap": 38.58}
{"close": 43.83, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 43.83, "low": 43.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.83, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 6, "vwap": 43.83}
{"close": 55.3, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 55.3, "low": 55.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.3, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 10, "vwap": 55.3}
{"close": 68.1, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-06-18", "high": 68.1, "low": 68.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.1, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150300, "volume": 10, "vwap": 68.1}
{"close": 11.77, "date": "2024-02-05", "datetime": "2024-02-05T16:25:00Z", "expiration_date": "2026-12-18", "high": 12.63, "low": 11.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.52, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 5, "underlying_symbol": "UBER", "unix_timestamp": 1707150300, "volume": 17, "vwap": 11.96}
{"close": 29.02, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 29.02, "low": 29.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.02, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707150600, "volume": 1, "vwap": 29.02}
{"close": 3.5, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707150600, "volume": 100, "vwap": 3.5}
{"close": 35.0, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707150600, "volume": 8, "vwap": 35.0}
{"close": 2.0, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707150600, "volume": 50, "vwap": 2.0}
{"close": 8.02, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 8.07, "low": 8.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.07, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707150600, "volume": 3, "vwap": 8.036667}
{"close": 11.8, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 12.07, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.97, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707150600, "volume": 4, "vwap": 11.9775}
{"close": 12.15, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 13, "underlying_symbol": "C", "unix_timestamp": 1707150600, "volume": 13, "vwap": 12.172308}
{"close": 25.45, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-05-15", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707150600, "volume": 1, "vwap": 25.45}
{"close": 15.1, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-12-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707150600, "volume": 1, "vwap": 15.1}
{"close": 87.3, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 87.3, "low": 87.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.3, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707150600, "volume": 1, "vwap": 87.3}
{"close": 46.0, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707150600, "volume": 1, "vwap": 46.0}
{"close": 94.0, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150600, "volume": 1, "vwap": 94.0}
{"close": 220.0, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150600, "volume": 5, "vwap": 220.0}
{"close": 202.14, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-12-18", "high": 202.14, "low": 202.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.14, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150600, "volume": 1, "vwap": 202.14}
{"close": 191.13, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-12-18", "high": 191.13, "low": 191.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.13, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150600, "volume": 1, "vwap": 191.13}
{"close": 188.19, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-12-18", "high": 188.19, "low": 187.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.5, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707150600, "volume": 4, "vwap": 187.855}
{"close": 54.25, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-12-18", "high": 54.8, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 13, "underlying_symbol": "NVDA", "unix_timestamp": 1707150600, "volume": 18, "vwap": 54.452778}
{"close": 144.78, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-12-18", "high": 144.78, "low": 144.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.78, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150600, "volume": 1, "vwap": 144.78}
{"close": 160.38, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-12-18", "high": 160.38, "low": 160.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.38, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150600, "volume": 1, "vwap": 160.38}
{"close": 58.7, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-12-18", "high": 58.7, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.7, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707150600, "volume": 1, "vwap": 58.7}
{"close": 87.37, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 87.37, "low": 87.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.37, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 2, "vwap": 87.37}
{"close": 69.0, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 2, "vwap": 69.0}
{"close": 62.3, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 62.3, "low": 62.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.3, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 4, "vwap": 62.3}
{"close": 54.21, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 54.47, "low": 54.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.47, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 18, "vwap": 54.238889}
{"close": 50.85, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 51.05, "low": 50.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 18, "vwap": 51.027778}
{"close": 36.45, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 36.45, "low": 36.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 2, "vwap": 36.45}
{"close": 26.47, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 26.47, "low": 26.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.47, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 2, "vwap": 26.47}
{"close": 9.35, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 9.45, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 14, "vwap": 9.421429}
{"close": 11.25, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 2, "vwap": 11.25}
{"close": 22.71, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 22.71, "low": 22.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.71, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 20, "vwap": 22.71}
{"close": 33.59, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 33.59, "low": 33.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.59, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 20, "vwap": 33.59}
{"close": 35.8, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.8, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 48, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 384, "vwap": 35.83099}
{"close": 81.48, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-06-18", "high": 81.48, "low": 81.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.48, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150600, "volume": 8, "vwap": 81.48}
{"close": 11.7, "date": "2024-02-05", "datetime": "2024-02-05T16:30:00Z", "expiration_date": "2026-12-18", "high": 12.53, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.53, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707150600, "volume": 50, "vwap": 11.783}
{"close": 48.8, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 48.8, "low": 48.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.8, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707150900, "volume": 3, "vwap": 48.8}
{"close": 37.14, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 37.14, "low": 37.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.14, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707150900, "volume": 6, "vwap": 37.14}
{"close": 34.82, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 34.82, "low": 34.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.82, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707150900, "volume": 6, "vwap": 34.82}
{"close": 15.2, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707150900, "volume": 1, "vwap": 15.2}
{"close": 12.11, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 12.11, "low": 12.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.11, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707150900, "volume": 1, "vwap": 12.11}
{"close": 21.5, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 21.6, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707150900, "volume": 2, "vwap": 21.55}
{"close": 34.9, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707150900, "volume": 1, "vwap": 34.9}
{"close": 20.94, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 20.94, "low": 20.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.94, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707150900, "volume": 2, "vwap": 20.94}
{"close": 11.49, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 11.49, "low": 11.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.49, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707150900, "volume": 1, "vwap": 11.49}
{"close": 16.76, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 16.76, "low": 16.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.76, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707150900, "volume": 1, "vwap": 16.76}
{"close": 20.89, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 20.89, "low": 20.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.89, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707150900, "volume": 1, "vwap": 20.89}
{"close": 51.0, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "IWM260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707150900, "volume": 1, "vwap": 51.0}
{"close": 87.3, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 87.3, "low": 87.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.3, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707150900, "volume": 1, "vwap": 87.3}
{"close": 84.15, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 84.15, "low": 84.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.15, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707150900, "volume": 1, "vwap": 84.15}
{"close": 56.1, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 56.1, "low": 56.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.1, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707150900, "volume": 2, "vwap": 56.1}
{"close": 15.5, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707150900, "volume": 1, "vwap": 15.5}
{"close": 62.5, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "MSFT260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707150900, "volume": 1, "vwap": 62.5}
{"close": 171.21, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 171.21, "low": 171.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.21, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150900, "volume": 1, "vwap": 171.21}
{"close": 311.34, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 311.34, "low": 311.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.34, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150900, "volume": 1, "vwap": 311.34}
{"close": 224.4, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 224.79, "low": 224.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.79, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707150900, "volume": 2, "vwap": 224.595}
{"close": 149.5, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 149.5, "low": 149.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707150900, "volume": 7, "vwap": 149.5}
{"close": 31.0, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707150900, "volume": 1, "vwap": 31.0}
{"close": 54.15, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 54.35, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.05, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1707150900, "volume": 14, "vwap": 54.2}
{"close": 89.35, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 89.35, "low": 89.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.35, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707150900, "volume": 10, "vwap": 89.35}
{"close": 149.85, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-12-18", "high": 149.85, "low": 149.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.85, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707150900, "volume": 10, "vwap": 149.85}
{"close": 67.0, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 2, "vwap": 67.0}
{"close": 60.35, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 60.35, "low": 60.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.35, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 2, "vwap": 60.35}
{"close": 58.0, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 2, "vwap": 58.0}
{"close": 54.69, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 54.75, "low": 54.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 4, "vwap": 54.72}
{"close": 50.61, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 50.89, "low": 50.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.89, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 4, "vwap": 50.75}
{"close": 44.5, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 2, "vwap": 44.5}
{"close": 41.7, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 8, "vwap": 41.7}
{"close": 38.9, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 2, "vwap": 38.9}
{"close": 34.15, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 2, "vwap": 34.15}
{"close": 26.5, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 4, "vwap": 26.6}
{"close": 22.0, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 6, "vwap": 22.066667}
{"close": 20.8, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 20, "vwap": 20.8}
{"close": 14.8, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 2, "vwap": 14.8}
{"close": 14.16, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 14.16, "low": 14.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.16, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 2, "vwap": 14.16}
{"close": 13.3, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 2, "vwap": 13.3}
{"close": 9.86, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 8, "vwap": 9.8825}
{"close": 9.45, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 22, "vwap": 9.463636}
{"close": 31.1, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 20, "vwap": 31.1}
{"close": 35.85, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 6, "vwap": 35.85}
{"close": 43.78, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 43.78, "low": 43.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.78, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 2, "vwap": 43.78}
{"close": 48.96, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 49.1, "low": 48.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.1, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 120, "vwap": 48.989667}
{"close": 61.2, "date": "2024-02-05", "datetime": "2024-02-05T16:35:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.15, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707150900, "volume": 10, "vwap": 61.19}
{"close": 2.86, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.86, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707151200, "volume": 1, "vwap": 2.86}
{"close": 11.15, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707151200, "volume": 1, "vwap": 11.15}
{"close": 44.5, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707151200, "volume": 1, "vwap": 44.5}
{"close": 20.15, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 20.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.15, "option_symbol": "BA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707151200, "volume": 1, "vwap": 20.15}
{"close": 2.1, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707151200, "volume": 1, "vwap": 2.1}
{"close": 78.42, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-05-15", "high": 78.42, "low": 78.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.42, "option_symbol": "COIN260515C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707151200, "volume": 3, "vwap": 78.42}
{"close": 52.93, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-05-15", "high": 52.93, "low": 52.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.93, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707151200, "volume": 1, "vwap": 52.93}
{"close": 50.8, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-05-15", "high": 50.8, "low": 50.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.8, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707151200, "volume": 1, "vwap": 50.8}
{"close": 14.03, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-05-15", "high": 14.03, "low": 14.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.03, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707151200, "volume": 2, "vwap": 14.03}
{"close": 37.37, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-12-18", "high": 37.37, "low": 37.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.37, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707151200, "volume": 1, "vwap": 37.37}
{"close": 7.53, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 7.53, "low": 7.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.53, "option_symbol": "IWM260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707151200, "volume": 7000, "vwap": 7.53}
{"close": 280.05, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 280.05, "low": 280.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.05, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151200, "volume": 1, "vwap": 280.05}
{"close": 142.5, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 142.5, "low": 142.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.5, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151200, "volume": 1, "vwap": 142.5}
{"close": 41.0, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151200, "volume": 1, "vwap": 41.0}
{"close": 85.2, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 85.2, "low": 85.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.2, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151200, "volume": 1, "vwap": 85.2}
{"close": 50.0, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707151200, "volume": 3, "vwap": 50.0}
{"close": 261.83, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 261.83, "low": 261.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.83, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151200, "volume": 1, "vwap": 261.83}
{"close": 241.37, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 241.37, "low": 241.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.37, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151200, "volume": 1, "vwap": 241.37}
{"close": 159.7, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 159.7, "low": 159.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.7, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151200, "volume": 1, "vwap": 159.7}
{"close": 34.87, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 34.87, "low": 34.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.87, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151200, "volume": 1, "vwap": 34.87}
{"close": 74.26, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 74.26, "low": 74.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.26, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151200, "volume": 1, "vwap": 74.26}
{"close": 224.0, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-12-18", "high": 224.0, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151200, "volume": 1, "vwap": 224.0}
{"close": 54.55, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-12-18", "high": 54.55, "low": 54.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707151200, "volume": 3, "vwap": 54.45}
{"close": 82.09, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-12-18", "high": 82.09, "low": 82.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.09, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151200, "volume": 1, "vwap": 82.09}
{"close": 58.5, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707151200, "volume": 1, "vwap": 58.5}
{"close": 2.4, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707151200, "volume": 1, "vwap": 2.4}
{"close": 70.8, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 70.8, "low": 70.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 54, "vwap": 70.8}
{"close": 59.87, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 59.87, "low": 59.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.87, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 2, "vwap": 59.87}
{"close": 57.85, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 57.85, "low": 57.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.85, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 2, "vwap": 57.85}
{"close": 50.45, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 20, "vwap": 50.45}
{"close": 41.35, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 41.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.35, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 2, "vwap": 41.35}
{"close": 38.73, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 38.73, "low": 38.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.73, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 2, "vwap": 38.73}
{"close": 36.2, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 36.2, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 14, "vwap": 36.114286}
{"close": 33.98, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 33.98, "low": 33.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.98, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 2, "vwap": 33.98}
{"close": 26.2, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 10, "vwap": 26.2}
{"close": 14.7, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 8, "vwap": 14.7375}
{"close": 9.35, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 10, "vwap": 9.35}
{"close": 38.47, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 38.47, "low": 38.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.47, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 40, "vwap": 38.47}
{"close": 46.57, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 46.57, "low": 46.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.57, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 40, "vwap": 46.57}
{"close": 89.11, "date": "2024-02-05", "datetime": "2024-02-05T16:40:00Z", "expiration_date": "2026-06-18", "high": 89.11, "low": 89.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.11, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151200, "volume": 2, "vwap": 89.11}
{"close": 16.39, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 16.39, "low": 16.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.39, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707151500, "volume": 1, "vwap": 16.39}
{"close": 15.21, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 15.21, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707151500, "volume": 56, "vwap": 15.200179}
{"close": 10.45, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707151500, "volume": 10, "vwap": 10.45}
{"close": 90.31, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-05-15", "high": 90.31, "low": 90.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.31, "option_symbol": "COIN260515C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707151500, "volume": 2, "vwap": 90.31}
{"close": 149.0, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 149.0, "low": 149.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.0, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151500, "volume": 1, "vwap": 149.0}
{"close": 104.25, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 104.25, "low": 104.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.25, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151500, "volume": 10, "vwap": 104.25}
{"close": 95.5, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151500, "volume": 1, "vwap": 95.5}
{"close": 6.5, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151500, "volume": 1, "vwap": 6.5}
{"close": 33.24, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 33.24, "low": 32.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.95, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707151500, "volume": 20, "vwap": 33.095}
{"close": 55.67, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 55.67, "low": 55.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.67, "option_symbol": "META260618P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151500, "volume": 1, "vwap": 55.67}
{"close": 95.81, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 95.81, "low": 95.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.81, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151500, "volume": 1, "vwap": 95.81}
{"close": 18.3, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707151500, "volume": 4, "vwap": 18.4}
{"close": 296.45, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 296.45, "low": 296.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.45, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151500, "volume": 1, "vwap": 296.45}
{"close": 25.76, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 25.76, "low": 25.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.76, "option_symbol": "NVDA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151500, "volume": 10, "vwap": 25.76}
{"close": 42.26, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 42.26, "low": 42.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.26, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151500, "volume": 10, "vwap": 42.26}
{"close": 217.96, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-12-18", "high": 217.96, "low": 217.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.96, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151500, "volume": 1, "vwap": 217.96}
{"close": 187.46, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-12-18", "high": 187.46, "low": 187.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.46, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151500, "volume": 1, "vwap": 187.46}
{"close": 1.8, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151500, "volume": 1, "vwap": 1.8}
{"close": 30.4, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-12-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151500, "volume": 1, "vwap": 30.4}
{"close": 40.01, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-12-18", "high": 40.01, "low": 40.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.01, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151500, "volume": 1, "vwap": 40.01}
{"close": 54.35, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-12-18", "high": 54.55, "low": 54.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707151500, "volume": 3, "vwap": 54.4}
{"close": 160.79, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-12-18", "high": 160.79, "low": 160.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.79, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151500, "volume": 5, "vwap": 160.79}
{"close": 249.99, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-12-18", "high": 249.99, "low": 249.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.99, "option_symbol": "NVDA261218P00850000", "option_type": "put", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151500, "volume": 1, "vwap": 249.99}
{"close": 138.94, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-12-18", "high": 138.94, "low": 138.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.94, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707151500, "volume": 1, "vwap": 138.94}
{"close": 11.01, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-12-18", "high": 11.01, "low": 11.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.01, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707151500, "volume": 1, "vwap": 11.01}
{"close": 99.91, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 99.91, "low": 99.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.75, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 40, "vwap": 99.79}
{"close": 62.33, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 62.33, "low": 62.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.33, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 2, "vwap": 62.33}
{"close": 60.25, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 60.65, "low": 60.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.65, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 10, "vwap": 60.49}
{"close": 58.56, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 58.56, "low": 58.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.56, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 2, "vwap": 58.56}
{"close": 56.62, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 56.62, "low": 56.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.62, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 2, "vwap": 56.62}
{"close": 52.75, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 52.75, "low": 52.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.75, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 2, "vwap": 52.75}
{"close": 51.15, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 51.15, "low": 51.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 2, "vwap": 51.15}
{"close": 36.5, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 20, "vwap": 36.5}
{"close": 26.61, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 26.61, "low": 26.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.37, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 12, "vwap": 26.45}
{"close": 20.8, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 40, "vwap": 20.8}
{"close": 19.68, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 19.68, "low": 19.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.68, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 2, "vwap": 19.68}
{"close": 17.52, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 17.52, "low": 17.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.52, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 2, "vwap": 17.52}
{"close": 13.46, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 13.46, "low": 13.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.46, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 2, "vwap": 13.46}
{"close": 2.47, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.49, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 6, "vwap": 2.486667}
{"close": 28.74, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 28.74, "low": 28.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.74, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 2, "vwap": 28.74}
{"close": 38.17, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 38.17, "low": 38.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.17, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 2, "vwap": 38.17}
{"close": 43.52, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 43.52, "low": 43.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.52, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 2, "vwap": 43.52}
{"close": 51.95, "date": "2024-02-05", "datetime": "2024-02-05T16:45:00Z", "expiration_date": "2026-06-18", "high": 51.95, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.95, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707151500, "volume": 10, "vwap": 51.95}
{"close": 0.41, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 0.41, "low": 0.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.41, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1707151800, "volume": 25, "vwap": 0.41}
{"close": 36.8, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 36.8, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707151800, "volume": 1, "vwap": 36.8}
{"close": 3.5, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1707151800, "volume": 300, "vwap": 3.5}
{"close": 62.61, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 62.61, "low": 62.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.61, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707151800, "volume": 1, "vwap": 62.61}
{"close": 23.5, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707151800, "volume": 10, "vwap": 23.5}
{"close": 20.1, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707151800, "volume": 55, "vwap": 20.1}
{"close": 3.15, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707151800, "volume": 1, "vwap": 3.15}
{"close": 1.59, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.59, "low": 1.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.59, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707151800, "volume": 1, "vwap": 1.59}
{"close": 84.1, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-05-15", "high": 84.1, "low": 84.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.1, "option_symbol": "COIN260515C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707151800, "volume": 1, "vwap": 84.1}
{"close": 35.5, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-05-15", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707151800, "volume": 1, "vwap": 35.5}
{"close": 34.25, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707151800, "volume": 1, "vwap": 34.25}
{"close": 236.1, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 236.1, "low": 236.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.1, "option_symbol": "META260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151800, "volume": 4, "vwap": 236.1}
{"close": 103.8, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 103.8, "low": 103.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.8, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151800, "volume": 1, "vwap": 103.8}
{"close": 33.0, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151800, "volume": 10, "vwap": 33.0}
{"close": 69.15, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 69.15, "low": 69.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.15, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707151800, "volume": 5, "vwap": 69.15}
{"close": 6.8, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "MSFT260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707151800, "volume": 1, "vwap": 6.8}
{"close": 25.3, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 25.3, "low": 25.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.05, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707151800, "volume": 2, "vwap": 25.175}
{"close": 196.7, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 196.7, "low": 196.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.7, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151800, "volume": 2, "vwap": 196.7}
{"close": 20.22, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 20.22, "low": 20.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.22, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151800, "volume": 10, "vwap": 20.22}
{"close": 35.02, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 35.02, "low": 35.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.02, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151800, "volume": 10, "vwap": 35.02}
{"close": 284.03, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 284.03, "low": 284.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.03, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151800, "volume": 1, "vwap": 284.03}
{"close": 241.51, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 241.51, "low": 241.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.51, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151800, "volume": 2, "vwap": 241.51}
{"close": 236.91, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 236.91, "low": 236.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.91, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151800, "volume": 2, "vwap": 236.91}
{"close": 225.0, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151800, "volume": 1, "vwap": 225.0}
{"close": 196.93, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 196.93, "low": 196.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.93, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151800, "volume": 1, "vwap": 196.93}
{"close": 104.69, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 104.69, "low": 104.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.69, "option_symbol": "NVDA261218C01090000", "option_type": "call", "strike_price": 1090.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151800, "volume": 2, "vwap": 104.69}
{"close": 102.49, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 102.49, "low": 102.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.49, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151800, "volume": 2, "vwap": 102.49}
{"close": 54.2, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 54.3, "low": 54.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707151800, "volume": 4, "vwap": 54.1625}
{"close": 61.2, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 61.2, "low": 61.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.2, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707151800, "volume": 1, "vwap": 61.2}
{"close": 90.96, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 90.96, "low": 90.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.96, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707151800, "volume": 1, "vwap": 90.96}
{"close": 11.01, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-12-18", "high": 11.01, "low": 10.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.99, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707151800, "volume": 2, "vwap": 11.0}
{"close": 54.5, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151800, "volume": 4, "vwap": 54.5}
{"close": 44.6, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151800, "volume": 6, "vwap": 44.6}
{"close": 41.74, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 41.74, "low": 41.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.74, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151800, "volume": 6, "vwap": 41.74}
{"close": 26.6, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707151800, "volume": 20, "vwap": 26.6}
{"close": 22.1, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707151800, "volume": 8, "vwap": 22.12}
{"close": 20.85, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151800, "volume": 100, "vwap": 20.85}
{"close": 19.7, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707151800, "volume": 4, "vwap": 19.7}
{"close": 28.65, "date": "2024-02-05", "datetime": "2024-02-05T16:50:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707151800, "volume": 4, "vwap": 28.675}
{"close": 0.3, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 0.3, "low": 0.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.3, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1707152100, "volume": 25, "vwap": 0.3}
{"close": 42.64, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 42.64, "low": 42.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.64, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707152100, "volume": 1, "vwap": 42.64}
{"close": 3.0, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.91, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707152100, "volume": 15, "vwap": 2.94}
{"close": 17.3, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707152100, "volume": 2, "vwap": 17.3}
{"close": 50.57, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 50.57, "low": 50.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.57, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707152100, "volume": 1, "vwap": 50.57}
{"close": 45.12, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 45.12, "low": 45.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.12, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707152100, "volume": 1, "vwap": 45.12}
{"close": 9.0, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707152100, "volume": 23, "vwap": 9.0}
{"close": 3.48, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 3.48, "low": 3.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.48, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707152100, "volume": 1, "vwap": 3.48}
{"close": 46.86, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-05-15", "high": 46.86, "low": 46.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.85, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1707152100, "volume": 3, "vwap": 46.856667}
{"close": 1.35, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "META260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707152100, "volume": 1, "vwap": 1.35}
{"close": 36.04, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 36.04, "low": 36.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.04, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707152100, "volume": 10, "vwap": 36.04}
{"close": 39.04, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 39.04, "low": 39.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.04, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707152100, "volume": 10, "vwap": 39.04}
{"close": 35.48, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 35.48, "low": 35.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.48, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707152100, "volume": 1, "vwap": 35.48}
{"close": 3.4, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "NKE261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707152100, "volume": 1, "vwap": 3.4}
{"close": 8.28, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 8.28, "low": 8.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.28, "option_symbol": "NKE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707152100, "volume": 1, "vwap": 8.28}
{"close": 234.26, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 234.26, "low": 234.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.25, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 2, "vwap": 234.255}
{"close": 202.52, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 202.52, "low": 202.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.52, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 1, "vwap": 202.52}
{"close": 197.0, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 197.0, "low": 197.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 1, "vwap": 197.0}
{"close": 130.21, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 130.21, "low": 130.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.21, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 2, "vwap": 130.21}
{"close": 64.0, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 1, "vwap": 64.0}
{"close": 93.5, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 93.5, "low": 93.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.5, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 5, "vwap": 93.5}
{"close": 241.38, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 241.38, "low": 241.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.38, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 6, "vwap": 241.38}
{"close": 215.75, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 215.75, "low": 215.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.75, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 1, "vwap": 215.75}
{"close": 205.52, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 205.52, "low": 205.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.52, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 1, "vwap": 205.52}
{"close": 200.6, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 200.6, "low": 200.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.6, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 6, "vwap": 200.6}
{"close": 150.75, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 150.75, "low": 150.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.75, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 5, "vwap": 150.75}
{"close": 135.5, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 135.97, "low": 135.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.97, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 33, "vwap": 135.528485}
{"close": 97.5, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 97.5, "low": 97.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.5, "option_symbol": "NVDA261218C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 1, "vwap": 97.5}
{"close": 85.57, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 85.57, "low": 85.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.57, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 1, "vwap": 85.57}
{"close": 78.16, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 78.18, "low": 78.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.15, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 10, "vwap": 78.162}
{"close": 81.82, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 81.9, "low": 81.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.81, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 10, "vwap": 81.824}
{"close": 98.0, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 98.0, "low": 98.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.0, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152100, "volume": 1, "vwap": 98.0}
{"close": 2.7, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707152100, "volume": 1, "vwap": 2.7}
{"close": 16.53, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 16.53, "low": 16.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.53, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707152100, "volume": 1, "vwap": 16.53}
{"close": 120.81, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 120.81, "low": 120.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.81, "option_symbol": "TSLA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152100, "volume": 16, "vwap": 120.81}
{"close": 100.2, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 100.2, "low": 99.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.95, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707152100, "volume": 22, "vwap": 100.063636}
{"close": 60.45, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 60.45, "low": 60.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.45, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152100, "volume": 2, "vwap": 60.45}
{"close": 58.57, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 58.57, "low": 58.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.57, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152100, "volume": 4, "vwap": 58.57}
{"close": 54.76, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 54.76, "low": 54.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.76, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152100, "volume": 2, "vwap": 54.76}
{"close": 39.17, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 39.17, "low": 39.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.17, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152100, "volume": 2, "vwap": 39.17}
{"close": 32.22, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 32.22, "low": 32.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.22, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152100, "volume": 2, "vwap": 32.22}
{"close": 26.7, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 26.74, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.74, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707152100, "volume": 4, "vwap": 26.72}
{"close": 19.75, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152100, "volume": 14, "vwap": 19.75}
{"close": 9.54, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 9.54, "low": 9.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.54, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707152100, "volume": 20, "vwap": 9.54}
{"close": 15.38, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 15.38, "low": 15.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.38, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152100, "volume": 4, "vwap": 15.38}
{"close": 48.85, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-06-18", "high": 48.85, "low": 48.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.85, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707152100, "volume": 80, "vwap": 48.85}
{"close": 6.08, "date": "2024-02-05", "datetime": "2024-02-05T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.08, "low": 6.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.08, "option_symbol": "XOM261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707152100, "volume": 1, "vwap": 6.08}
{"close": 31.56, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 31.56, "low": 31.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.56, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707152400, "volume": 1, "vwap": 31.56}
{"close": 29.07, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 29.07, "low": 29.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.07, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707152400, "volume": 1, "vwap": 29.07}
{"close": 2.93, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.93, "low": 2.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.92, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707152400, "volume": 2, "vwap": 2.925}
{"close": 39.63, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 39.63, "low": 39.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.63, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707152400, "volume": 11, "vwap": 39.622727}
{"close": 11.72, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 11.72, "low": 11.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.72, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707152400, "volume": 1, "vwap": 11.72}
{"close": 3.05, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707152400, "volume": 3, "vwap": 3.05}
{"close": 6.65, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707152400, "volume": 2, "vwap": 6.65}
{"close": 54.8, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 54.8, "low": 54.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707152400, "volume": 1, "vwap": 54.8}
{"close": 12.6, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707152400, "volume": 1, "vwap": 12.6}
{"close": 126.0, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 126.0, "low": 126.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.0, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707152400, "volume": 1, "vwap": 126.0}
{"close": 7.4, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "MSFT260618P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707152400, "volume": 1, "vwap": 7.4}
{"close": 287.77, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 287.77, "low": 287.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.77, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152400, "volume": 14, "vwap": 287.77}
{"close": 282.08, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 282.08, "low": 282.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.08, "option_symbol": "NVDA260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152400, "volume": 14, "vwap": 282.08}
{"close": 8.5, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "NVDA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152400, "volume": 2, "vwap": 8.5}
{"close": 34.25, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152400, "volume": 1, "vwap": 34.25}
{"close": 421.29, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 421.29, "low": 421.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 421.29, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152400, "volume": 1, "vwap": 421.29}
{"close": 287.79, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 287.79, "low": 287.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.79, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152400, "volume": 1, "vwap": 287.79}
{"close": 240.39, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 240.39, "low": 240.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.39, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152400, "volume": 1, "vwap": 240.39}
{"close": 138.0, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152400, "volume": 5, "vwap": 138.0}
{"close": 118.0, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152400, "volume": 1, "vwap": 118.0}
{"close": 18.99, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 18.99, "low": 18.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.99, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152400, "volume": 1, "vwap": 18.99}
{"close": 97.0, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 97.0, "low": 97.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.0, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152400, "volume": 1, "vwap": 97.0}
{"close": 15.62, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 15.62, "low": 15.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.62, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707152400, "volume": 25, "vwap": 15.62}
{"close": 71.75, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 71.75, "low": 71.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 2, "vwap": 71.75}
{"close": 69.75, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 69.75, "low": 69.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.75, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 2, "vwap": 69.75}
{"close": 60.62, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 60.62, "low": 60.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.62, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 2, "vwap": 60.62}
{"close": 58.81, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 58.81, "low": 58.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.81, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 10, "vwap": 58.81}
{"close": 51.3, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 51.3, "low": 51.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.06, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 12, "vwap": 51.195}
{"close": 44.76, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 44.76, "low": 44.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.76, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 12, "vwap": 44.76}
{"close": 41.84, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 41.84, "low": 41.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.84, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 12, "vwap": 41.84}
{"close": 30.45, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 30.45, "low": 30.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.45, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 60, "vwap": 30.45}
{"close": 26.74, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 26.74, "low": 26.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.74, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 6, "vwap": 26.74}
{"close": 22.2, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 2, "vwap": 22.2}
{"close": 18.75, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 2, "vwap": 18.75}
{"close": 40.75, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 2, "vwap": 40.75}
{"close": 88.3, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 88.3, "low": 88.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.3, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152400, "volume": 2, "vwap": 88.3}
{"close": 18.26, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.37, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 6, "underlying_symbol": "UBER", "unix_timestamp": 1707152400, "volume": 15, "vwap": 18.328}
{"close": 17.12, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 17.51, "low": 17.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.28, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 6, "underlying_symbol": "UBER", "unix_timestamp": 1707152400, "volume": 15, "vwap": 17.191333}
{"close": 15.75, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707152400, "volume": 1, "vwap": 15.75}
{"close": 6.35, "date": "2024-02-05", "datetime": "2024-02-05T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.35, "low": 6.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.35, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707152400, "volume": 1, "vwap": 6.35}
{"close": 36.99, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 36.99, "low": 36.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.99, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707152700, "volume": 1, "vwap": 36.99}
{"close": 34.6, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707152700, "volume": 1, "vwap": 34.6}
{"close": 9.0, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707152700, "volume": 1, "vwap": 9.0}
{"close": 47.7, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 47.71, "low": 47.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.71, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707152700, "volume": 2, "vwap": 47.705}
{"close": 42.36, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 42.37, "low": 42.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.37, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707152700, "volume": 2, "vwap": 42.365}
{"close": 27.4, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707152700, "volume": 1, "vwap": 27.4}
{"close": 4.55, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707152700, "volume": 1, "vwap": 4.55}
{"close": 11.75, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707152700, "volume": 2, "vwap": 11.7}
{"close": 15.53, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 15.53, "low": 15.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.53, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152700, "volume": 10, "vwap": 15.53}
{"close": 23.6, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 23.68, "low": 23.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.68, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707152700, "volume": 20, "vwap": 23.608}
{"close": 34.4, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 34.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.28, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707152700, "volume": 20, "vwap": 34.388}
{"close": 603.0, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-12-18", "high": 603.0, "low": 603.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 603.0, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152700, "volume": 1, "vwap": 603.0}
{"close": 296.28, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-12-18", "high": 296.28, "low": 296.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.28, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152700, "volume": 1, "vwap": 296.28}
{"close": 223.5, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-12-18", "high": 223.5, "low": 223.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.5, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707152700, "volume": 1, "vwap": 223.5}
{"close": 137.0, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-12-18", "high": 137.5, "low": 137.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.5, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707152700, "volume": 5, "vwap": 137.3}
{"close": 46.41, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-12-18", "high": 46.41, "low": 46.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.41, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707152700, "volume": 7, "vwap": 46.41}
{"close": 48.49, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-12-18", "high": 48.49, "low": 48.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.49, "option_symbol": "SPY261218P00515000", "option_type": "put", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707152700, "volume": 7, "vwap": 48.49}
{"close": 50.58, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-12-18", "high": 50.58, "low": 50.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.58, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707152700, "volume": 7, "vwap": 50.58}
{"close": 52.86, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-12-18", "high": 52.86, "low": 52.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.86, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707152700, "volume": 7, "vwap": 52.86}
{"close": 70.25, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 70.25, "low": 70.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.25, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152700, "volume": 2, "vwap": 70.25}
{"close": 61.4, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 61.4, "low": 61.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.4, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152700, "volume": 2, "vwap": 61.4}
{"close": 51.65, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 51.8, "low": 51.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707152700, "volume": 4, "vwap": 51.725}
{"close": 45.4, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 45.4, "low": 45.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.4, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152700, "volume": 2, "vwap": 45.4}
{"close": 20.0, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152700, "volume": 2, "vwap": 20.0}
{"close": 18.85, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152700, "volume": 2, "vwap": 18.85}
{"close": 9.75, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152700, "volume": 2, "vwap": 9.75}
{"close": 37.85, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707152700, "volume": 6, "vwap": 37.85}
{"close": 45.8, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707152700, "volume": 2, "vwap": 45.8}
{"close": 51.53, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-06-18", "high": 51.6, "low": 51.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.6, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707152700, "volume": 6, "vwap": 51.56}
{"close": 12.9, "date": "2024-02-05", "datetime": "2024-02-05T17:05:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707152700, "volume": 1, "vwap": 12.9}
{"close": 42.8, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707153000, "volume": 1, "vwap": 42.8}
{"close": 37.0, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707153000, "volume": 1, "vwap": 37.0}
{"close": 29.3, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707153000, "volume": 2, "vwap": 29.3}
{"close": 47.8, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.72, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707153000, "volume": 2, "vwap": 47.76}
{"close": 42.5, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.42, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707153000, "volume": 2, "vwap": 42.46}
{"close": 51.35, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-05-15", "high": 51.35, "low": 51.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.35, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707153000, "volume": 11, "vwap": 51.35}
{"close": 28.0, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-05-15", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "COIN260515P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707153000, "volume": 4, "vwap": 28.0}
{"close": 15.4, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707153000, "volume": 5, "vwap": 15.4}
{"close": 124.0, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 124.0, "low": 124.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.0, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707153000, "volume": 5, "vwap": 124.0}
{"close": 44.51, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 44.51, "low": 44.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.51, "option_symbol": "MSFT260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707153000, "volume": 2, "vwap": 44.51}
{"close": 6.35, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 6.35, "low": 6.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.35, "option_symbol": "MSFT260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707153000, "volume": 1, "vwap": 6.35}
{"close": 113.0, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 112.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.95, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707153000, "volume": 4, "vwap": 112.9875}
{"close": 38.21, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 38.21, "low": 38.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.21, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707153000, "volume": 2, "vwap": 38.21}
{"close": 1.9, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "NCLH261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707153000, "volume": 2, "vwap": 1.9}
{"close": 244.91, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 244.91, "low": 244.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.91, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153000, "volume": 1, "vwap": 244.91}
{"close": 15.55, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153000, "volume": 3, "vwap": 15.55}
{"close": 47.75, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 47.75, "low": 47.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.75, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153000, "volume": 1, "vwap": 47.75}
{"close": 72.85, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 72.85, "low": 72.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.85, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153000, "volume": 1, "vwap": 72.85}
{"close": 232.0, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 232.0, "low": 232.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153000, "volume": 1, "vwap": 232.0}
{"close": 28.01, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 28.01, "low": 28.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.01, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153000, "volume": 1, "vwap": 28.01}
{"close": 44.31, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 44.31, "low": 44.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.31, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153000, "volume": 1, "vwap": 44.31}
{"close": 52.25, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 53.1, "low": 52.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707153000, "volume": 4, "vwap": 52.85}
{"close": 100.37, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 100.37, "low": 99.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.35, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707153000, "volume": 2, "vwap": 99.86}
{"close": 108.87, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 108.87, "low": 108.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.87, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153000, "volume": 1, "vwap": 108.87}
{"close": 33.0, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707153000, "volume": 1, "vwap": 33.0}
{"close": 114.99, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 114.99, "low": 114.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.99, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 4, "vwap": 114.99}
{"close": 61.5, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 2, "vwap": 61.5}
{"close": 51.85, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 51.93, "low": 51.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 6, "vwap": 51.826667}
{"close": 39.9, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 20, "vwap": 39.9}
{"close": 25.5, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 10, "vwap": 25.5}
{"close": 22.65, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 22.65, "low": 22.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.65, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 2, "vwap": 22.65}
{"close": 16.01, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 16.01, "low": 16.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.01, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 6, "vwap": 16.01}
{"close": 15.25, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 2, "vwap": 15.25}
{"close": 13.67, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 38, "vwap": 13.681579}
{"close": 9.6, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 22, "vwap": 9.722727}
{"close": 11.08, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 11.08, "low": 11.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.08, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 2, "vwap": 11.08}
{"close": 40.36, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 40.36, "low": 40.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.36, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 2, "vwap": 40.36}
{"close": 43.0, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153000, "volume": 2, "vwap": 43.0}
{"close": 21.8, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 21.8, "low": 21.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.77, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707153000, "volume": 13, "vwap": 21.776923}
{"close": 18.92, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 19.01, "low": 18.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.01, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707153000, "volume": 11, "vwap": 18.928182}
{"close": 6.6, "date": "2024-02-05", "datetime": "2024-02-05T17:10:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707153000, "volume": 1, "vwap": 6.6}
{"close": 37.0, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707153300, "volume": 1, "vwap": 37.0}
{"close": 9.6, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707153300, "volume": 10, "vwap": 9.6}
{"close": 7.79, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-12-18", "high": 7.79, "low": 7.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.79, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707153300, "volume": 1, "vwap": 7.79}
{"close": 119.3, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 119.3, "low": 119.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.3, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707153300, "volume": 5, "vwap": 119.3}
{"close": 95.55, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 95.55, "low": 95.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.55, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707153300, "volume": 10, "vwap": 95.55}
{"close": 48.1, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-12-18", "high": 48.1, "low": 48.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.1, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707153300, "volume": 10, "vwap": 48.1}
{"close": 240.52, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-12-18", "high": 240.52, "low": 240.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.52, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153300, "volume": 1, "vwap": 240.52}
{"close": 224.97, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-12-18", "high": 224.97, "low": 224.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.97, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153300, "volume": 1, "vwap": 224.97}
{"close": 219.38, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-12-18", "high": 219.38, "low": 219.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.38, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153300, "volume": 1, "vwap": 219.38}
{"close": 125.88, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-12-18", "high": 125.88, "low": 125.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.88, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153300, "volume": 2, "vwap": 125.88}
{"close": 86.88, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-12-18", "high": 86.88, "low": 86.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.88, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153300, "volume": 2, "vwap": 86.88}
{"close": 53.1, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-12-18", "high": 53.25, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707153300, "volume": 3, "vwap": 53.116667}
{"close": 56.0, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153300, "volume": 1, "vwap": 56.0}
{"close": 88.5, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-12-18", "high": 88.5, "low": 88.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.5, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153300, "volume": 1, "vwap": 88.5}
{"close": 72.25, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 72.25, "low": 72.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 4, "vwap": 72.25}
{"close": 58.8, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 58.8, "low": 58.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 2, "vwap": 58.8}
{"close": 26.88, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 26.88, "low": 26.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.88, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 4, "vwap": 26.88}
{"close": 25.25, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 4, "vwap": 25.25}
{"close": 23.77, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 38, "vwap": 23.795263}
{"close": 21.08, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 21.08, "low": 21.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.08, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 8, "vwap": 21.08}
{"close": 18.84, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 68, "vwap": 18.836176}
{"close": 15.1, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 40, "vwap": 15.1}
{"close": 14.3, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 4, "vwap": 14.3}
{"close": 13.55, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 4, "vwap": 13.55}
{"close": 20.45, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.45, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 8, "vwap": 20.45}
{"close": 28.57, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 28.57, "low": 28.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.57, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 18, "vwap": 28.57}
{"close": 32.99, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.99, "low": 32.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.99, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 18, "vwap": 32.99}
{"close": 80.81, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 80.81, "low": 80.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.81, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707153300, "volume": 8, "vwap": 80.81}
{"close": 11.0, "date": "2024-02-05", "datetime": "2024-02-05T17:15:00Z", "expiration_date": "2026-06-18", "high": 11.19, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.19, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707153300, "volume": 2, "vwap": 11.095}
{"close": 37.05, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 36.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.95, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707153600, "volume": 2, "vwap": 37.0}
{"close": 2.9, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707153600, "volume": 1, "vwap": 2.9}
{"close": 40.2, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707153600, "volume": 3, "vwap": 40.2}
{"close": 16.5, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707153600, "volume": 5, "vwap": 16.5}
{"close": 61.0, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707153600, "volume": 1, "vwap": 61.0}
{"close": 17.5, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "CAR261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707153600, "volume": 2, "vwap": 17.5}
{"close": 10.81, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-12-18", "high": 10.81, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707153600, "volume": 2, "vwap": 10.805}
{"close": 101.0, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153600, "volume": 2, "vwap": 101.0}
{"close": 61.45, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.33, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707153600, "volume": 6, "vwap": 61.37}
{"close": 59.25, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 59.25, "low": 59.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153600, "volume": 2, "vwap": 59.25}
{"close": 39.6, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153600, "volume": 20, "vwap": 39.6}
{"close": 37.15, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153600, "volume": 2, "vwap": 37.15}
{"close": 30.6, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153600, "volume": 2, "vwap": 30.6}
{"close": 22.5, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 22.65, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707153600, "volume": 14, "vwap": 22.592857}
{"close": 16.95, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153600, "volume": 20, "vwap": 16.95}
{"close": 80.5, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153600, "volume": 20, "vwap": 80.5}
{"close": 19.46, "date": "2024-02-05", "datetime": "2024-02-05T17:20:00Z", "expiration_date": "2026-12-18", "high": 19.46, "low": 19.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.46, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707153600, "volume": 2, "vwap": 19.46}
{"close": 69.83, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 69.83, "low": 69.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.83, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707153900, "volume": 1, "vwap": 69.83}
{"close": 58.99, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 58.99, "low": 58.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.99, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707153900, "volume": 1, "vwap": 58.99}
{"close": 10.9, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707153900, "volume": 5, "vwap": 10.9}
{"close": 15.17, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-12-18", "high": 15.17, "low": 15.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.17, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707153900, "volume": 71, "vwap": 15.17}
{"close": 16.72, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-12-18", "high": 16.8, "low": 16.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707153900, "volume": 201, "vwap": 16.776915}
{"close": 6.45, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707153900, "volume": 20, "vwap": 6.45}
{"close": 33.0, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707153900, "volume": 1, "vwap": 33.0}
{"close": 25.1, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-12-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707153900, "volume": 5, "vwap": 25.1}
{"close": 222.25, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 222.33, "low": 222.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.33, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707153900, "volume": 2, "vwap": 222.29}
{"close": 12.89, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 12.89, "low": 12.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.89, "option_symbol": "NVDA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153900, "volume": 1, "vwap": 12.89}
{"close": 15.4, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153900, "volume": 1, "vwap": 15.4}
{"close": 227.54, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-12-18", "high": 227.54, "low": 227.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.54, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707153900, "volume": 2, "vwap": 227.54}
{"close": 219.72, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-12-18", "high": 219.72, "low": 219.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.72, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153900, "volume": 1, "vwap": 219.72}
{"close": 182.57, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-12-18", "high": 182.57, "low": 182.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.57, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153900, "volume": 1, "vwap": 182.57}
{"close": 152.0, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-12-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153900, "volume": 15, "vwap": 152.0}
{"close": 126.0, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-12-18", "high": 126.0, "low": 126.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153900, "volume": 1, "vwap": 126.0}
{"close": 123.16, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-12-18", "high": 123.16, "low": 123.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.16, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153900, "volume": 2, "vwap": 123.16}
{"close": 168.75, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-12-18", "high": 168.75, "low": 168.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.75, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707153900, "volume": 2, "vwap": 168.75}
{"close": 80.34, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-12-18", "high": 80.34, "low": 80.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.34, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707153900, "volume": 11, "vwap": 80.34}
{"close": 35.73, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-12-18", "high": 35.73, "low": 35.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.73, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707153900, "volume": 11, "vwap": 35.73}
{"close": 61.5, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153900, "volume": 4, "vwap": 61.5}
{"close": 59.35, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 59.35, "low": 59.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.35, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153900, "volume": 2, "vwap": 59.35}
{"close": 52.1, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 52.1, "low": 52.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153900, "volume": 4, "vwap": 52.1}
{"close": 28.95, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153900, "volume": 20, "vwap": 28.95}
{"close": 27.2, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707153900, "volume": 22, "vwap": 27.2}
{"close": 20.2, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153900, "volume": 2, "vwap": 20.2}
{"close": 19.1, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707153900, "volume": 6, "vwap": 19.0}
{"close": 16.9, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153900, "volume": 20, "vwap": 16.9}
{"close": 9.7, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153900, "volume": 10, "vwap": 9.7}
{"close": 24.2, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707153900, "volume": 8, "vwap": 24.2}
{"close": 11.3, "date": "2024-02-05", "datetime": "2024-02-05T17:25:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707153900, "volume": 3, "vwap": 11.3}
{"close": 24.72, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 24.95, "low": 24.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.95, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707154200, "volume": 2, "vwap": 24.835}
{"close": 10.75, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707154200, "volume": 1, "vwap": 10.75}
{"close": 3.65, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707154200, "volume": 1, "vwap": 3.65}
{"close": 13.66, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 13.66, "low": 13.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.66, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707154200, "volume": 1, "vwap": 13.66}
{"close": 26.95, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-05-15", "high": 26.95, "low": 26.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.95, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707154200, "volume": 10, "vwap": 26.95}
{"close": 16.63, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-12-18", "high": 16.72, "low": 16.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.72, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 17, "underlying_symbol": "IWM", "unix_timestamp": 1707154200, "volume": 390, "vwap": 16.648282}
{"close": 18.36, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-12-18", "high": 18.36, "low": 18.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.36, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707154200, "volume": 1, "vwap": 18.36}
{"close": 194.0, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 194.0, "low": 194.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.0, "option_symbol": "META260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707154200, "volume": 1, "vwap": 194.0}
{"close": 151.82, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 151.91, "low": 151.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.91, "option_symbol": "META260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707154200, "volume": 2, "vwap": 151.865}
{"close": 230.82, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 230.82, "low": 230.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.82, "option_symbol": "META260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707154200, "volume": 1, "vwap": 230.82}
{"close": 210.66, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-12-18", "high": 210.66, "low": 210.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.66, "option_symbol": "MSFT261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707154200, "volume": 1, "vwap": 210.66}
{"close": 200.0, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154200, "volume": 1, "vwap": 200.0}
{"close": 332.2, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 332.6, "low": 332.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.6, "option_symbol": "NVDA260618P00980000", "option_type": "put", "strike_price": 980.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707154200, "volume": 2, "vwap": 332.4}
{"close": 219.25, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-12-18", "high": 219.25, "low": 219.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.25, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154200, "volume": 1, "vwap": 219.25}
{"close": 199.8, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-12-18", "high": 199.8, "low": 199.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.8, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154200, "volume": 1, "vwap": 199.8}
{"close": 181.73, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-12-18", "high": 181.73, "low": 181.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.73, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154200, "volume": 1, "vwap": 181.73}
{"close": 152.0, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-12-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154200, "volume": 1, "vwap": 152.0}
{"close": 53.45, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-12-18", "high": 53.45, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707154200, "volume": 4, "vwap": 53.2875}
{"close": 6.52, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-12-18", "high": 6.52, "low": 6.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.52, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707154200, "volume": 1, "vwap": 6.52}
{"close": 130.68, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 130.68, "low": 130.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.67, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 18, "vwap": 130.678889}
{"close": 57.9, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 57.9, "low": 57.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.9, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 60, "vwap": 57.9}
{"close": 52.6, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 52.6, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 6, "vwap": 52.566667}
{"close": 43.0, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 2, "vwap": 43.0}
{"close": 37.3, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 2, "vwap": 37.3}
{"close": 31.09, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 31.09, "low": 31.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.09, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 60, "vwap": 31.09}
{"close": 24.3, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 2, "vwap": 24.3}
{"close": 22.93, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 22.93, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 4, "vwap": 22.84}
{"close": 19.26, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 19.26, "low": 19.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.26, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 10, "vwap": 19.26}
{"close": 17.19, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 17.19, "low": 17.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.19, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 20, "vwap": 17.19}
{"close": 13.2, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 10, "vwap": 13.2}
{"close": 11.3, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 4, "vwap": 11.3}
{"close": 9.8, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 4, "vwap": 9.775}
{"close": 42.65, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.65, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 6, "vwap": 42.65}
{"close": 80.15, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 80.15, "low": 80.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.15, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 20, "vwap": 80.15}
{"close": 117.95, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 117.95, "low": 117.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.95, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154200, "volume": 2, "vwap": 117.95}
{"close": 23.45, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-06-18", "high": 23.45, "low": 23.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.45, "option_symbol": "UBER260618C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707154200, "volume": 6, "vwap": 23.45}
{"close": 5.33, "date": "2024-02-05", "datetime": "2024-02-05T17:30:00Z", "expiration_date": "2026-12-18", "high": 5.33, "low": 5.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.33, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707154200, "volume": 1, "vwap": 5.33}
{"close": 37.4, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707154500, "volume": 1, "vwap": 37.4}
{"close": 34.7, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707154500, "volume": 1, "vwap": 34.7}
{"close": 3.65, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707154500, "volume": 1, "vwap": 3.65}
{"close": 2.89, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707154500, "volume": 5, "vwap": 2.896}
{"close": 86.75, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 86.75, "low": 86.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.75, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707154500, "volume": 10, "vwap": 86.75}
{"close": 10.2, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707154500, "volume": 2, "vwap": 10.2}
{"close": 45.3, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-05-15", "high": 45.3, "low": 45.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.3, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707154500, "volume": 2, "vwap": 45.3}
{"close": 41.35, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-05-15", "high": 41.35, "low": 41.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.35, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707154500, "volume": 2, "vwap": 41.35}
{"close": 45.72, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 45.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.77, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707154500, "volume": 5, "vwap": 45.996}
{"close": 42.0, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707154500, "volume": 1, "vwap": 42.0}
{"close": 37.89, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 37.89, "low": 37.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.55, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707154500, "volume": 10, "vwap": 37.72}
{"close": 15.34, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707154500, "volume": 10, "vwap": 15.37}
{"close": 12.25, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "GOOGL261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707154500, "volume": 1, "vwap": 12.25}
{"close": 13.3, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707154500, "volume": 2, "vwap": 13.3}
{"close": 11.0, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707154500, "volume": 2, "vwap": 11.0}
{"close": 7.6, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707154500, "volume": 10, "vwap": 7.6}
{"close": 16.55, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 16.6, "low": 16.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.56, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 16, "underlying_symbol": "IWM", "unix_timestamp": 1707154500, "volume": 230, "vwap": 16.557913}
{"close": 24.34, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 24.34, "low": 24.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.34, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707154500, "volume": 1, "vwap": 24.34}
{"close": 208.68, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 208.68, "low": 208.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.68, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707154500, "volume": 5, "vwap": 208.68}
{"close": 105.5, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 105.5, "low": 105.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.5, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707154500, "volume": 2, "vwap": 105.5}
{"close": 101.0, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707154500, "volume": 1, "vwap": 101.0}
{"close": 150.88, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 151.5, "low": 150.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.5, "option_symbol": "META260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707154500, "volume": 2, "vwap": 151.19}
{"close": 230.18, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 230.5, "low": 230.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.5, "option_symbol": "META260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707154500, "volume": 2, "vwap": 230.34}
{"close": 107.93, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 107.93, "low": 107.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.93, "option_symbol": "MSFT260618C00355000", "option_type": "call", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707154500, "volume": 20, "vwap": 107.93}
{"close": 104.82, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 104.82, "low": 104.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.82, "option_symbol": "MSFT260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707154500, "volume": 1, "vwap": 104.82}
{"close": 59.85, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 59.85, "low": 59.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.85, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707154500, "volume": 4, "vwap": 59.85}
{"close": 101.68, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 101.68, "low": 101.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.68, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707154500, "volume": 20, "vwap": 101.68}
{"close": 88.54, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 88.54, "low": 88.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.54, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707154500, "volume": 1, "vwap": 88.54}
{"close": 79.4, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 79.4, "low": 79.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.4, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707154500, "volume": 1, "vwap": 79.4}
{"close": 245.52, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 245.52, "low": 245.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.52, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154500, "volume": 1, "vwap": 245.52}
{"close": 204.0, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 204.0, "low": 204.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.0, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154500, "volume": 2, "vwap": 204.0}
{"close": 147.0, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 147.0, "low": 147.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.0, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154500, "volume": 1, "vwap": 147.0}
{"close": 135.5, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 135.5, "low": 135.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.01, "option_symbol": "NVDA260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707154500, "volume": 4, "vwap": 135.255}
{"close": 44.27, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 44.27, "low": 44.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.27, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154500, "volume": 10, "vwap": 44.27}
{"close": 178.31, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 178.31, "low": 178.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.31, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154500, "volume": 1, "vwap": 178.31}
{"close": 102.0, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "NVDA261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154500, "volume": 1, "vwap": 102.0}
{"close": 11.7, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154500, "volume": 1, "vwap": 11.7}
{"close": 53.25, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 53.25, "low": 53.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154500, "volume": 1, "vwap": 53.25}
{"close": 37.8, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707154500, "volume": 1, "vwap": 37.8}
{"close": 64.2, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 64.2, "low": 64.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 2, "vwap": 64.2}
{"close": 60.0, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 4, "vwap": 60.0}
{"close": 52.5, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 2, "vwap": 52.5}
{"close": 46.2, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 46.2, "low": 46.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 2, "vwap": 46.2}
{"close": 43.38, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 43.38, "low": 43.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.38, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 2, "vwap": 43.38}
{"close": 40.22, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 22, "vwap": 40.292727}
{"close": 37.76, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 37.76, "low": 37.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.76, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 2, "vwap": 37.76}
{"close": 27.5, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 2, "vwap": 27.5}
{"close": 22.98, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 22.98, "low": 22.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.98, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 8, "vwap": 22.98}
{"close": 21.6, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 4, "vwap": 21.6}
{"close": 20.4, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 4, "vwap": 20.4}
{"close": 19.26, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 19.26, "low": 19.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.26, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 4, "vwap": 19.26}
{"close": 17.2, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 4, "vwap": 17.2}
{"close": 15.45, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 4, "vwap": 15.45}
{"close": 11.4, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 6, "vwap": 11.4}
{"close": 9.93, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 9.93, "low": 9.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.93, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 4, "vwap": 9.93}
{"close": 51.09, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 51.09, "low": 51.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.09, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 10, "vwap": 51.09}
{"close": 60.14, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 60.14, "low": 60.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.14, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 10, "vwap": 60.14}
{"close": 117.84, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-06-18", "high": 117.84, "low": 117.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.84, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154500, "volume": 2, "vwap": 117.84}
{"close": 25.95, "date": "2024-02-05", "datetime": "2024-02-05T17:35:00Z", "expiration_date": "2026-12-18", "high": 25.95, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.95, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707154500, "volume": 1, "vwap": 25.95}
{"close": 43.55, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 43.55, "low": 43.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.55, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707154800, "volume": 1, "vwap": 43.55}
{"close": 40.35, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 40.35, "low": 40.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.35, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707154800, "volume": 1, "vwap": 40.35}
{"close": 23.02, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707154800, "volume": 2, "vwap": 23.11}
{"close": 9.2, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707154800, "volume": 1, "vwap": 9.2}
{"close": 5.2, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707154800, "volume": 3, "vwap": 5.2}
{"close": 3.15, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707154800, "volume": 2, "vwap": 3.025}
{"close": 13.6, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707154800, "volume": 1, "vwap": 13.6}
{"close": 36.55, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 36.55, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.55, "option_symbol": "AAPL260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707154800, "volume": 1, "vwap": 36.55}
{"close": 88.8, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 88.8, "low": 88.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.8, "option_symbol": "AMZN260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707154800, "volume": 1, "vwap": 88.8}
{"close": 35.7, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 35.7, "low": 35.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.7, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707154800, "volume": 1, "vwap": 35.7}
{"close": 20.6, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707154800, "volume": 3, "vwap": 20.6}
{"close": 15.35, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707154800, "volume": 2, "vwap": 15.35}
{"close": 20.19, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 20.19, "low": 20.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.19, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707154800, "volume": 1, "vwap": 20.19}
{"close": 3.75, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707154800, "volume": 1, "vwap": 3.75}
{"close": 2.02, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.02, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707154800, "volume": 1, "vwap": 2.02}
{"close": 23.95, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-12-18", "high": 23.95, "low": 23.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.95, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707154800, "volume": 1, "vwap": 23.95}
{"close": 172.95, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 172.95, "low": 172.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.95, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707154800, "volume": 1, "vwap": 172.95}
{"close": 50.2, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 50.2, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707154800, "volume": 15, "vwap": 50.2}
{"close": 144.89, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 144.89, "low": 144.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.89, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707154800, "volume": 10, "vwap": 144.89}
{"close": 362.85, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 365.05, "low": 362.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 365.05, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707154800, "volume": 3, "vwap": 363.583333}
{"close": 200.5, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 200.5, "low": 200.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.5, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154800, "volume": 1, "vwap": 200.5}
{"close": 197.5, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 197.5, "low": 197.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.5, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707154800, "volume": 2, "vwap": 197.5}
{"close": 10.41, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 10.41, "low": 10.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.41, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154800, "volume": 5, "vwap": 10.41}
{"close": 203.0, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-12-18", "high": 203.0, "low": 203.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154800, "volume": 1, "vwap": 203.0}
{"close": 137.5, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-12-18", "high": 137.5, "low": 137.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.5, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154800, "volume": 2, "vwap": 137.5}
{"close": 53.2, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-12-18", "high": 53.25, "low": 53.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707154800, "volume": 2, "vwap": 53.225}
{"close": 108.57, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-12-18", "high": 108.57, "low": 108.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.57, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707154800, "volume": 1, "vwap": 108.57}
{"close": 77.59, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-12-18", "high": 79.3, "low": 77.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.3, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707154800, "volume": 2, "vwap": 78.445}
{"close": 54.51, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-12-18", "high": 54.51, "low": 54.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.51, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707154800, "volume": 2, "vwap": 54.51}
{"close": 102.95, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 102.95, "low": 102.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.95, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154800, "volume": 2, "vwap": 102.95}
{"close": 49.53, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 49.53, "low": 49.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.53, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154800, "volume": 2, "vwap": 49.53}
{"close": 43.44, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 43.44, "low": 43.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.44, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154800, "volume": 2, "vwap": 43.44}
{"close": 40.42, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 40.42, "low": 40.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.42, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154800, "volume": 2, "vwap": 40.42}
{"close": 31.3, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154800, "volume": 2, "vwap": 31.3}
{"close": 27.5, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707154800, "volume": 102, "vwap": 27.794118}
{"close": 20.55, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154800, "volume": 2, "vwap": 20.55}
{"close": 9.95, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154800, "volume": 2, "vwap": 9.95}
{"close": 34.95, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.95, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154800, "volume": 2, "vwap": 34.95}
{"close": 72.8, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-06-18", "high": 72.8, "low": 72.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.8, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707154800, "volume": 22, "vwap": 72.8}
{"close": 31.98, "date": "2024-02-05", "datetime": "2024-02-05T17:40:00Z", "expiration_date": "2026-12-18", "high": 31.98, "low": 31.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.98, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707154800, "volume": 1, "vwap": 31.98}
{"close": 70.74, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 70.74, "low": 70.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.74, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155100, "volume": 10, "vwap": 70.74}
{"close": 66.39, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 66.39, "low": 66.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.39, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155100, "volume": 60, "vwap": 66.39}
{"close": 37.8, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155100, "volume": 1, "vwap": 37.8}
{"close": 3.9, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155100, "volume": 2, "vwap": 3.9}
{"close": 0.2, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.2, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155100, "volume": 1, "vwap": 0.2}
{"close": 13.58, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 13.58, "low": 13.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.58, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155100, "volume": 4, "vwap": 13.58}
{"close": 17.19, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 17.19, "low": 17.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.19, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155100, "volume": 1, "vwap": 17.19}
{"close": 18.79, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 18.79, "low": 18.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.79, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155100, "volume": 1, "vwap": 18.79}
{"close": 20.28, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 20.49, "low": 20.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.49, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707155100, "volume": 5, "vwap": 20.322}
{"close": 24.57, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 24.57, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707155100, "volume": 4, "vwap": 24.5625}
{"close": 27.1, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707155100, "volume": 1, "vwap": 27.1}
{"close": 53.2, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 53.2, "low": 53.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707155100, "volume": 1, "vwap": 53.2}
{"close": 47.9, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 47.9, "low": 47.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.9, "option_symbol": "BA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707155100, "volume": 1, "vwap": 47.9}
{"close": 53.32, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 53.32, "low": 53.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.32, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707155100, "volume": 1, "vwap": 53.32}
{"close": 4.85, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707155100, "volume": 10, "vwap": 4.85}
{"close": 45.0, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "IWM261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707155100, "volume": 1, "vwap": 45.0}
{"close": 4.1, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707155100, "volume": 2, "vwap": 4.1}
{"close": 32.55, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.55, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707155100, "volume": 1, "vwap": 32.55}
{"close": 151.35, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 151.35, "low": 151.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.35, "option_symbol": "META260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707155100, "volume": 2, "vwap": 151.35}
{"close": 230.35, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 230.35, "low": 230.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.35, "option_symbol": "META260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707155100, "volume": 2, "vwap": 230.35}
{"close": 107.81, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 107.81, "low": 107.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.81, "option_symbol": "MSFT260618C00355000", "option_type": "call", "strike_price": 355.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707155100, "volume": 7, "vwap": 107.81}
{"close": 101.57, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 101.57, "low": 101.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.57, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707155100, "volume": 7, "vwap": 101.57}
{"close": 85.6, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 85.6, "low": 85.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.6, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707155100, "volume": 4, "vwap": 85.6}
{"close": 70.0, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707155100, "volume": 4, "vwap": 70.0}
{"close": 25.5, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "MSFT261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707155100, "volume": 1, "vwap": 25.5}
{"close": 47.25, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707155100, "volume": 1, "vwap": 47.25}
{"close": 49.25, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 49.25, "low": 49.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.25, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707155100, "volume": 1, "vwap": 49.25}
{"close": 207.05, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 207.05, "low": 207.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.05, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155100, "volume": 8, "vwap": 207.05}
{"close": 198.65, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 198.65, "low": 198.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.65, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155100, "volume": 8, "vwap": 198.65}
{"close": 181.75, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 181.75, "low": 181.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.75, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155100, "volume": 1, "vwap": 181.75}
{"close": 367.45, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 367.45, "low": 367.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 367.45, "option_symbol": "NVDA261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155100, "volume": 2, "vwap": 367.45}
{"close": 223.55, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 224.61, "low": 223.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.61, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707155100, "volume": 2, "vwap": 224.08}
{"close": 181.57, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 181.57, "low": 181.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.57, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155100, "volume": 1, "vwap": 181.57}
{"close": 39.5, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155100, "volume": 1, "vwap": 39.5}
{"close": 132.22, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 132.22, "low": 132.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.22, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155100, "volume": 1, "vwap": 132.22}
{"close": 157.48, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 157.48, "low": 157.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.48, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155100, "volume": 1, "vwap": 157.48}
{"close": 76.58, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 76.58, "low": 76.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.58, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707155100, "volume": 2, "vwap": 76.58}
{"close": 60.03, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 60.2, "low": 60.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707155100, "volume": 12, "vwap": 60.058333}
{"close": 40.25, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 40.46, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.46, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707155100, "volume": 12, "vwap": 40.285}
{"close": 37.82, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 37.82, "low": 37.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.82, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155100, "volume": 2, "vwap": 37.82}
{"close": 15.45, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.42, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 36, "underlying_symbol": "TSLA", "unix_timestamp": 1707155100, "volume": 646, "vwap": 15.470526}
{"close": 8.57, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 8.57, "low": 8.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.57, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155100, "volume": 2, "vwap": 8.57}
{"close": 20.25, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155100, "volume": 4, "vwap": 20.25}
{"close": 28.05, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 28.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.05, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155100, "volume": 72, "vwap": 28.05}
{"close": 23.94, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 23.94, "low": 23.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.94, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707155100, "volume": 1, "vwap": 23.94}
{"close": 20.46, "date": "2024-02-05", "datetime": "2024-02-05T17:45:00Z", "expiration_date": "2026-12-18", "high": 20.46, "low": 20.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.46, "option_symbol": "UBER261218C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707155100, "volume": 3, "vwap": 20.46}
{"close": 63.12, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 63.12, "low": 63.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.12, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155400, "volume": 6, "vwap": 63.12}
{"close": 43.57, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 43.57, "low": 43.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.57, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155400, "volume": 1, "vwap": 43.57}
{"close": 24.85, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 24.85, "low": 24.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.85, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155400, "volume": 2, "vwap": 24.85}
{"close": 43.0, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707155400, "volume": 71, "vwap": 43.0}
{"close": 40.23, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 40.23, "low": 40.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.15, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707155400, "volume": 2, "vwap": 40.19}
{"close": 27.39, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707155400, "volume": 5, "vwap": 27.392}
{"close": 29.2, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707155400, "volume": 1, "vwap": 29.2}
{"close": 2.01, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 2.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.01, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707155400, "volume": 1, "vwap": 2.01}
{"close": 243.35, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 244.13, "low": 243.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.13, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707155400, "volume": 25, "vwap": 244.0988}
{"close": 52.93, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 52.93, "low": 52.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.93, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707155400, "volume": 1, "vwap": 52.93}
{"close": 58.57, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 58.57, "low": 58.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.57, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707155400, "volume": 4, "vwap": 58.57}
{"close": 38.02, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 38.02, "low": 38.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.02, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707155400, "volume": 1, "vwap": 38.02}
{"close": 30.5, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "NKE261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707155400, "volume": 1, "vwap": 30.5}
{"close": 195.0, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 195.0, "low": 195.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 1, "vwap": 195.0}
{"close": 41.3, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 1, "vwap": 41.3}
{"close": 313.95, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 313.95, "low": 313.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.95, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 1, "vwap": 313.95}
{"close": 262.14, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 262.14, "low": 262.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.14, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 1, "vwap": 262.14}
{"close": 256.62, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 256.62, "low": 256.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.62, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 1, "vwap": 256.62}
{"close": 234.26, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 234.26, "low": 234.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.26, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 1, "vwap": 234.26}
{"close": 226.3, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 226.32, "low": 226.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.32, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 7, "vwap": 226.294286}
{"close": 202.63, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 202.63, "low": 202.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.63, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 1, "vwap": 202.63}
{"close": 185.29, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 185.29, "low": 185.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.29, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 10, "vwap": 185.29}
{"close": 180.63, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 180.9, "low": 180.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.82, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 8, "vwap": 180.81375}
{"close": 9.45, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 1, "vwap": 9.45}
{"close": 69.81, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 69.81, "low": 69.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.81, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 1, "vwap": 69.81}
{"close": 132.62, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 132.62, "low": 132.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.62, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155400, "volume": 1, "vwap": 132.62}
{"close": 49.0, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155400, "volume": 2, "vwap": 49.0}
{"close": 40.25, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155400, "volume": 2, "vwap": 40.25}
{"close": 37.8, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.72, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707155400, "volume": 16, "vwap": 37.73}
{"close": 19.3, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155400, "volume": 16, "vwap": 19.3}
{"close": 15.42, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 15.42, "low": 15.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.42, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707155400, "volume": 14, "vwap": 15.42}
{"close": 9.91, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 9.91, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707155400, "volume": 4, "vwap": 9.905}
{"close": 34.95, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.95, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155400, "volume": 30, "vwap": 34.95}
{"close": 21.98, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-06-18", "high": 21.98, "low": 21.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.98, "option_symbol": "UBER260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707155400, "volume": 3, "vwap": 21.98}
{"close": 21.4, "date": "2024-02-05", "datetime": "2024-02-05T17:50:00Z", "expiration_date": "2026-12-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707155400, "volume": 3, "vwap": 21.4}
{"close": 1.52, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 1.52, "low": 1.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.52, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707155700, "volume": 1, "vwap": 1.52}
{"close": 52.89, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 52.89, "low": 52.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.89, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155700, "volume": 1, "vwap": 52.89}
{"close": 40.64, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 40.64, "low": 40.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.64, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155700, "volume": 1, "vwap": 40.64}
{"close": 35.0, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155700, "volume": 2, "vwap": 35.0}
{"close": 9.35, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707155700, "volume": 1, "vwap": 9.35}
{"close": 42.69, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 42.69, "low": 42.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.69, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707155700, "volume": 1, "vwap": 42.69}
{"close": 2.6, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707155700, "volume": 6, "vwap": 2.6}
{"close": 20.35, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707155700, "volume": 1, "vwap": 20.35}
{"close": 27.0, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707155700, "volume": 1, "vwap": 27.0}
{"close": 41.0, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707155700, "volume": 4, "vwap": 41.0}
{"close": 48.22, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-05-15", "high": 48.22, "low": 48.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.22, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707155700, "volume": 20, "vwap": 48.22}
{"close": 14.8, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-12-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "CVX261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1707155700, "volume": 10, "vwap": 14.8}
{"close": 38.85, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-12-18", "high": 38.85, "low": 38.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.85, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707155700, "volume": 3, "vwap": 38.85}
{"close": 3.5, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707155700, "volume": 10, "vwap": 3.5}
{"close": 7.51, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-12-18", "high": 7.51, "low": 7.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.51, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707155700, "volume": 10, "vwap": 7.51}
{"close": 114.0, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707155700, "volume": 63, "vwap": 114.0}
{"close": 108.87, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 108.87, "low": 108.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.87, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707155700, "volume": 10, "vwap": 108.87}
{"close": 4.5, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "META260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707155700, "volume": 1, "vwap": 4.5}
{"close": 4.7, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "META260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707155700, "volume": 1, "vwap": 4.7}
{"close": 5.1, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "META260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707155700, "volume": 1, "vwap": 5.1}
{"close": 78.15, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 78.15, "low": 78.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.15, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707155700, "volume": 1, "vwap": 78.15}
{"close": 404.0, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 404.0, "low": 404.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 404.0, "option_symbol": "NVDA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155700, "volume": 3, "vwap": 404.0}
{"close": 405.75, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-12-18", "high": 405.75, "low": 405.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 405.75, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155700, "volume": 3, "vwap": 405.75}
{"close": 214.05, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-12-18", "high": 214.05, "low": 214.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.05, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707155700, "volume": 1, "vwap": 214.05}
{"close": 93.1, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 93.1, "low": 93.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.1, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 2, "vwap": 93.1}
{"close": 89.89, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 89.89, "low": 89.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.89, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 2, "vwap": 89.89}
{"close": 84.4, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 84.4, "low": 84.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.4, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 2, "vwap": 84.4}
{"close": 58.5, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 8, "vwap": 58.5}
{"close": 52.8, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 52.8, "low": 52.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 4, "vwap": 52.8}
{"close": 38.25, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 37.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.96, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 4, "vwap": 38.105}
{"close": 26.2, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 2, "vwap": 26.2}
{"close": 15.55, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.51, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 646, "vwap": 15.550124}
{"close": 10.45, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 2, "vwap": 10.45}
{"close": 9.93, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 9.93, "low": 9.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.93, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 2, "vwap": 9.93}
{"close": 42.5, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 4, "vwap": 42.5}
{"close": 59.95, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 59.95, "low": 59.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.95, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 44, "vwap": 59.95}
{"close": 79.8, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 79.8, "low": 79.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.8, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 16, "vwap": 79.8}
{"close": 117.15, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-06-18", "high": 117.15, "low": 117.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.15, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707155700, "volume": 2, "vwap": 117.15}
{"close": 1.83, "date": "2024-02-05", "datetime": "2024-02-05T17:55:00Z", "expiration_date": "2026-12-18", "high": 1.83, "low": 1.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.83, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707155700, "volume": 1, "vwap": 1.83}
{"close": 56.3, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 56.3, "low": 56.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.3, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707156000, "volume": 1, "vwap": 56.3}
{"close": 34.5, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707156000, "volume": 5, "vwap": 34.5}
{"close": 5.49, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 5.49, "low": 5.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.49, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707156000, "volume": 1, "vwap": 5.49}
{"close": 46.5, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-05-15", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707156000, "volume": 5, "vwap": 46.5}
{"close": 42.2, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-05-15", "high": 42.2, "low": 42.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.2, "option_symbol": "COIN260515P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707156000, "volume": 1, "vwap": 42.2}
{"close": 3.5, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707156000, "volume": 20, "vwap": 3.5}
{"close": 3.65, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "INTC260618P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707156000, "volume": 10, "vwap": 3.65}
{"close": 2.03, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 2.03, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.03, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707156000, "volume": 2, "vwap": 2.03}
{"close": 3.3, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707156000, "volume": 10, "vwap": 3.3}
{"close": 28.52, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 28.52, "low": 28.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.52, "option_symbol": "IWM261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707156000, "volume": 1, "vwap": 28.52}
{"close": 25.97, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 25.97, "low": 25.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.97, "option_symbol": "IWM261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707156000, "volume": 1, "vwap": 25.97}
{"close": 5.5, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "META260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707156000, "volume": 1, "vwap": 5.5}
{"close": 85.02, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 85.02, "low": 84.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.99, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707156000, "volume": 100, "vwap": 84.9275}
{"close": 79.73, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 79.73, "low": 79.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.73, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707156000, "volume": 100, "vwap": 79.6425}
{"close": 58.72, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 58.72, "low": 58.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.72, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707156000, "volume": 1, "vwap": 58.72}
{"close": 39.55, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 39.55, "low": 39.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.55, "option_symbol": "MSFT261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707156000, "volume": 11, "vwap": 39.55}
{"close": 251.98, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 251.98, "low": 251.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.98, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156000, "volume": 1, "vwap": 251.98}
{"close": 82.36, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 82.44, "low": 82.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.44, "option_symbol": "NVDA260618C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707156000, "volume": 3, "vwap": 82.36}
{"close": 66.04, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 66.05, "low": 65.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.9, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707156000, "volume": 5, "vwap": 65.956}
{"close": 36.64, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 36.64, "low": 36.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.64, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156000, "volume": 10, "vwap": 36.64}
{"close": 254.66, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 254.66, "low": 254.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.66, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156000, "volume": 1, "vwap": 254.66}
{"close": 238.5, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 238.5, "low": 238.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.5, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156000, "volume": 25, "vwap": 238.5}
{"close": 229.88, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 229.88, "low": 229.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.88, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156000, "volume": 25, "vwap": 229.88}
{"close": 1.3, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156000, "volume": 2, "vwap": 1.3}
{"close": 44.6, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156000, "volume": 1, "vwap": 44.6}
{"close": 97.0, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 97.0, "low": 97.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.0, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156000, "volume": 1, "vwap": 97.0}
{"close": 109.44, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 109.44, "low": 109.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.44, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156000, "volume": 370, "vwap": 109.44}
{"close": 73.85, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 73.85, "low": 73.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.77, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707156000, "volume": 4, "vwap": 73.81}
{"close": 64.51, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 64.51, "low": 64.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.51, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156000, "volume": 16, "vwap": 64.51}
{"close": 53.22, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 53.22, "low": 53.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.22, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156000, "volume": 2, "vwap": 53.22}
{"close": 10.0, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707156000, "volume": 4, "vwap": 10.025}
{"close": 1.88, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 1.88, "low": 1.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.88, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707156000, "volume": 1, "vwap": 1.88}
{"close": 6.9, "date": "2024-02-05", "datetime": "2024-02-05T18:00:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "XOM261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707156000, "volume": 1, "vwap": 6.9}
{"close": 49.42, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 49.42, "low": 49.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.42, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707156300, "volume": 1, "vwap": 49.42}
{"close": 11.45, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707156300, "volume": 1, "vwap": 11.45}
{"close": 31.07, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707156300, "volume": 3, "vwap": 31.08}
{"close": 13.0, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707156300, "volume": 1, "vwap": 13.0}
{"close": 34.87, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 34.87, "low": 34.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.85, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707156300, "volume": 3, "vwap": 34.863333}
{"close": 3.57, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-12-18", "high": 3.57, "low": 3.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.57, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707156300, "volume": 17, "vwap": 3.57}
{"close": 34.15, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707156300, "volume": 2, "vwap": 34.15}
{"close": 20.72, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-12-18", "high": 20.72, "low": 20.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.72, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707156300, "volume": 1, "vwap": 20.72}
{"close": 9.7, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-12-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707156300, "volume": 1, "vwap": 9.7}
{"close": 20.72, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-12-18", "high": 20.72, "low": 20.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.72, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707156300, "volume": 2, "vwap": 20.72}
{"close": 37.7, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-12-18", "high": 37.7, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.7, "option_symbol": "MSFT261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707156300, "volume": 11, "vwap": 37.7}
{"close": 41.35, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-12-18", "high": 41.35, "low": 41.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.35, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707156300, "volume": 11, "vwap": 41.35}
{"close": 229.4, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-12-18", "high": 229.4, "low": 229.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.4, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156300, "volume": 16, "vwap": 229.4}
{"close": 1.16, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-12-18", "high": 1.16, "low": 1.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.16, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156300, "volume": 3, "vwap": 1.16}
{"close": 102.87, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 102.87, "low": 102.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.87, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156300, "volume": 2, "vwap": 102.87}
{"close": 84.73, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 84.73, "low": 84.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.73, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156300, "volume": 4, "vwap": 84.73}
{"close": 74.05, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 74.05, "low": 74.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.05, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156300, "volume": 4, "vwap": 74.05}
{"close": 53.15, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 53.15, "low": 53.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156300, "volume": 2, "vwap": 53.15}
{"close": 49.8, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 49.8, "low": 49.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156300, "volume": 2, "vwap": 49.8}
{"close": 27.85, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156300, "volume": 2, "vwap": 27.85}
{"close": 15.71, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 15.71, "low": 15.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.71, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156300, "volume": 2, "vwap": 15.71}
{"close": 10.04, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 10.04, "low": 10.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.04, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156300, "volume": 2, "vwap": 10.04}
{"close": 59.83, "date": "2024-02-05", "datetime": "2024-02-05T18:05:00Z", "expiration_date": "2026-06-18", "high": 59.83, "low": 59.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.8, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707156300, "volume": 32, "vwap": 59.813125}
{"close": 27.34, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 27.34, "low": 27.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.34, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707156600, "volume": 5, "vwap": 27.34}
{"close": 44.85, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 44.85, "low": 44.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.85, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707156600, "volume": 1, "vwap": 44.85}
{"close": 53.5, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-05-15", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707156600, "volume": 6, "vwap": 53.5}
{"close": 6.3, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707156600, "volume": 1, "vwap": 6.3}
{"close": 62.25, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 62.25, "low": 62.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.25, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707156600, "volume": 2, "vwap": 62.25}
{"close": 3.0, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "META260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707156600, "volume": 2, "vwap": 3.0}
{"close": 88.0, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707156600, "volume": 2, "vwap": 88.0}
{"close": 43.3, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-12-18", "high": 43.3, "low": 43.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.3, "option_symbol": "MSFT261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707156600, "volume": 11, "vwap": 43.3}
{"close": 205.05, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 205.05, "low": 205.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.05, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156600, "volume": 1, "vwap": 205.05}
{"close": 313.58, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-12-18", "high": 313.58, "low": 313.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.58, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156600, "volume": 1, "vwap": 313.58}
{"close": 150.38, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-12-18", "high": 150.38, "low": 150.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.38, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156600, "volume": 2, "vwap": 150.38}
{"close": 126.81, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-12-18", "high": 126.81, "low": 126.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.81, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156600, "volume": 2, "vwap": 126.81}
{"close": 22.0, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156600, "volume": 1, "vwap": 22.0}
{"close": 69.3, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 69.3, "low": 69.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.3, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156600, "volume": 2, "vwap": 69.3}
{"close": 53.2, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 53.2, "low": 53.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156600, "volume": 2, "vwap": 53.2}
{"close": 49.72, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 49.72, "low": 49.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.72, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156600, "volume": 2, "vwap": 49.72}
{"close": 2.46, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.46, "low": 2.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.46, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156600, "volume": 20, "vwap": 2.46}
{"close": 10.85, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156600, "volume": 20, "vwap": 10.85}
{"close": 93.88, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 93.88, "low": 93.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.88, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156600, "volume": 2, "vwap": 93.88}
{"close": 19.88, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 19.88, "low": 19.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.88, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707156600, "volume": 3, "vwap": 19.88}
{"close": 12.5, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707156600, "volume": 1, "vwap": 12.5}
{"close": 13.16, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-12-18", "high": 13.16, "low": 13.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.16, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707156600, "volume": 3, "vwap": 13.16}
{"close": 11.9, "date": "2024-02-05", "datetime": "2024-02-05T18:10:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707156600, "volume": 1, "vwap": 11.9}
{"close": 34.7, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707156900, "volume": 3, "vwap": 34.7}
{"close": 21.5, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-12-18", "high": 21.6, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707156900, "volume": 2, "vwap": 21.55}
{"close": 33.8, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-05-15", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707156900, "volume": 1, "vwap": 33.8}
{"close": 215.85, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 215.85, "low": 215.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.85, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707156900, "volume": 1, "vwap": 215.85}
{"close": 173.25, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 173.25, "low": 173.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.25, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707156900, "volume": 1, "vwap": 173.25}
{"close": 149.5, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 149.5, "low": 149.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.5, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707156900, "volume": 1, "vwap": 149.5}
{"close": 98.34, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-12-18", "high": 98.34, "low": 98.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.34, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707156900, "volume": 6, "vwap": 98.34}
{"close": 85.05, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-12-18", "high": 85.05, "low": 85.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.05, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707156900, "volume": 1, "vwap": 85.05}
{"close": 83.8, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-12-18", "high": 83.8, "low": 83.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.8, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707156900, "volume": 1, "vwap": 83.8}
{"close": 3.7, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707156900, "volume": 3, "vwap": 3.7}
{"close": 204.0, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 204.0, "low": 204.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.0, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707156900, "volume": 40, "vwap": 204.0}
{"close": 226.48, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-12-18", "high": 226.48, "low": 226.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.48, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707156900, "volume": 18, "vwap": 226.48}
{"close": 198.88, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-12-18", "high": 198.88, "low": 198.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.88, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707156900, "volume": 18, "vwap": 198.88}
{"close": 124.0, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 124.0, "low": 124.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.0, "option_symbol": "TSLA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 60, "vwap": 124.0}
{"close": 82.35, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 82.35, "low": 82.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.35, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 2, "vwap": 82.35}
{"close": 74.58, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 74.58, "low": 74.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.58, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 2, "vwap": 74.58}
{"close": 52.95, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 52.95, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 400, "vwap": 52.95}
{"close": 49.6, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 4, "vwap": 49.6}
{"close": 41.0, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 2, "vwap": 41.0}
{"close": 27.93, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 27.93, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 702, "vwap": 27.750513}
{"close": 26.23, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 26.23, "low": 26.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.23, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 60, "vwap": 26.23}
{"close": 15.55, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 1300, "vwap": 15.55}
{"close": 10.43, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.46, "low": 10.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.46, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 10, "vwap": 10.436}
{"close": 10.0, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 2002, "vwap": 9.95005}
{"close": 10.8, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 20, "vwap": 10.8}
{"close": 19.95, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 4, "vwap": 19.95}
{"close": 27.95, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 27.95, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 2, "vwap": 27.95}
{"close": 44.75, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 44.9, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.9, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 20, "vwap": 44.855}
{"close": 53.6, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 53.6, "low": 53.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.6, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 2, "vwap": 53.6}
{"close": 65.63, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 66.05, "low": 65.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.05, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 22, "vwap": 65.668182}
{"close": 79.55, "date": "2024-02-05", "datetime": "2024-02-05T18:15:00Z", "expiration_date": "2026-06-18", "high": 79.55, "low": 79.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.55, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707156900, "volume": 16, "vwap": 79.55}
{"close": 35.4, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707157200, "volume": 4, "vwap": 35.4}
{"close": 9.55, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707157200, "volume": 1, "vwap": 9.55}
{"close": 5.8, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707157200, "volume": 1, "vwap": 5.8}
{"close": 42.4, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 42.4, "low": 42.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.4, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707157200, "volume": 1, "vwap": 42.4}
{"close": 34.35, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.35, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707157200, "volume": 1, "vwap": 34.35}
{"close": 91.9, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 91.9, "low": 91.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.9, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707157200, "volume": 5, "vwap": 91.9}
{"close": 6.43, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 6.43, "low": 6.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.43, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707157200, "volume": 1, "vwap": 6.43}
{"close": 33.2, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707157200, "volume": 10, "vwap": 33.2}
{"close": 26.0, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707157200, "volume": 1, "vwap": 26.0}
{"close": 180.01, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 180.01, "low": 180.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.01, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157200, "volume": 1, "vwap": 180.01}
{"close": 407.95, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-12-18", "high": 407.95, "low": 407.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 407.95, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707157200, "volume": 49, "vwap": 407.95}
{"close": 373.5, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-12-18", "high": 373.5, "low": 373.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 373.5, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707157200, "volume": 24, "vwap": 373.5}
{"close": 314.0, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-12-18", "high": 314.0, "low": 314.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157200, "volume": 1, "vwap": 314.0}
{"close": 64.4, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 64.4, "low": 64.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.4, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157200, "volume": 2, "vwap": 64.4}
{"close": 55.1, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 55.1, "low": 55.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.1, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157200, "volume": 2, "vwap": 55.1}
{"close": 52.7, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 52.7, "low": 52.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157200, "volume": 2, "vwap": 52.7}
{"close": 27.55, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157200, "volume": 2, "vwap": 27.55}
{"close": 21.7, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707157200, "volume": 10, "vwap": 21.7}
{"close": 20.5, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157200, "volume": 16, "vwap": 20.5}
{"close": 15.1, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157200, "volume": 2, "vwap": 15.1}
{"close": 25.75, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157200, "volume": 2, "vwap": 25.75}
{"close": 29.97, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 29.97, "low": 29.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.97, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157200, "volume": 2, "vwap": 29.97}
{"close": 59.65, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 59.65, "low": 59.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.65, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157200, "volume": 16, "vwap": 59.65}
{"close": 72.55, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-06-18", "high": 72.55, "low": 72.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.55, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157200, "volume": 22, "vwap": 72.55}
{"close": 23.09, "date": "2024-02-05", "datetime": "2024-02-05T18:20:00Z", "expiration_date": "2026-12-18", "high": 23.09, "low": 23.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.09, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707157200, "volume": 1, "vwap": 23.09}
{"close": 40.2, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707157500, "volume": 1, "vwap": 40.2}
{"close": 37.95, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.95, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707157500, "volume": 5, "vwap": 37.95}
{"close": 32.25, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707157500, "volume": 2, "vwap": 32.25}
{"close": 8.65, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 8.68, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.68, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707157500, "volume": 2, "vwap": 8.665}
{"close": 10.67, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 11.02, "low": 10.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.02, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707157500, "volume": 2, "vwap": 10.845}
{"close": 11.75, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707157500, "volume": 1, "vwap": 11.75}
{"close": 34.0, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707157500, "volume": 1, "vwap": 34.0}
{"close": 8.73, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 8.73, "low": 8.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.58, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707157500, "volume": 2, "vwap": 8.655}
{"close": 9.74, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 9, "underlying_symbol": "IWM", "unix_timestamp": 1707157500, "volume": 126, "vwap": 9.750714}
{"close": 10.94, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 11.04, "low": 10.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.04, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 8, "underlying_symbol": "IWM", "unix_timestamp": 1707157500, "volume": 66, "vwap": 10.988333}
{"close": 12.17, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 15, "underlying_symbol": "IWM", "unix_timestamp": 1707157500, "volume": 189, "vwap": 12.21254}
{"close": 13.53, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 12, "underlying_symbol": "IWM", "unix_timestamp": 1707157500, "volume": 89, "vwap": 13.557191}
{"close": 15.05, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 15.05, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707157500, "volume": 1, "vwap": 15.05}
{"close": 172.65, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 172.65, "low": 172.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.65, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707157500, "volume": 1, "vwap": 172.65}
{"close": 112.6, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 114.1, "low": 112.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.1, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707157500, "volume": 6, "vwap": 113.85}
{"close": 0.03, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 0.03, "low": 0.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.03, "option_symbol": "META260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707157500, "volume": 2, "vwap": 0.03}
{"close": 21.0, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707157500, "volume": 1, "vwap": 21.0}
{"close": 89.0, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707157500, "volume": 5, "vwap": 89.0}
{"close": 9.25, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "MSFT261218P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707157500, "volume": 1, "vwap": 9.25}
{"close": 34.25, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707157500, "volume": 1, "vwap": 34.25}
{"close": 20.3, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707157500, "volume": 5, "vwap": 20.3}
{"close": 44.23, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 44.23, "low": 44.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.23, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157500, "volume": 5, "vwap": 44.23}
{"close": 232.96, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 232.96, "low": 232.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.96, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157500, "volume": 1, "vwap": 232.96}
{"close": 221.03, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 221.03, "low": 221.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.03, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157500, "volume": 1, "vwap": 221.03}
{"close": 218.75, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 218.75, "low": 218.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.75, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157500, "volume": 4, "vwap": 218.75}
{"close": 179.33, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 179.33, "low": 179.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.33, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157500, "volume": 1, "vwap": 179.33}
{"close": 4.75, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "NVDA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157500, "volume": 1, "vwap": 4.75}
{"close": 109.4, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 109.4, "low": 109.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.4, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157500, "volume": 5, "vwap": 109.4}
{"close": 84.17, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 84.17, "low": 84.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.17, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157500, "volume": 42, "vwap": 84.17}
{"close": 52.7, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 52.7, "low": 52.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.64, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707157500, "volume": 4, "vwap": 52.67}
{"close": 23.15, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 23.15, "low": 23.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157500, "volume": 4, "vwap": 23.15}
{"close": 12.6, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157500, "volume": 2, "vwap": 12.6}
{"close": 10.4, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157500, "volume": 2, "vwap": 10.4}
{"close": 79.57, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-06-18", "high": 79.57, "low": 79.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.57, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157500, "volume": 20, "vwap": 79.57}
{"close": 28.3, "date": "2024-02-05", "datetime": "2024-02-05T18:25:00Z", "expiration_date": "2026-12-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707157500, "volume": 3, "vwap": 28.3}
{"close": 49.2, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-06-18", "high": 49.2, "low": 49.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.2, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707157800, "volume": 3, "vwap": 49.2}
{"close": 11.4, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707157800, "volume": 1, "vwap": 11.4}
{"close": 42.43, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-06-18", "high": 42.43, "low": 42.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.43, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707157800, "volume": 5, "vwap": 42.43}
{"close": 19.99, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-06-18", "high": 19.99, "low": 19.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.99, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707157800, "volume": 1, "vwap": 19.99}
{"close": 14.79, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-06-18", "high": 14.79, "low": 14.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.78, "option_symbol": "IWM260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707157800, "volume": 61, "vwap": 14.779508}
{"close": 15.02, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-12-18", "high": 15.08, "low": 15.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.08, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707157800, "volume": 31, "vwap": 15.050968}
{"close": 16.65, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-12-18", "high": 16.65, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707157800, "volume": 2, "vwap": 16.625}
{"close": 133.3, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-12-18", "high": 133.3, "low": 133.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.3, "option_symbol": "MSFT261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707157800, "volume": 1, "vwap": 133.3}
{"close": 203.79, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-06-18", "high": 203.79, "low": 203.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.79, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157800, "volume": 2, "vwap": 203.79}
{"close": 314.3, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-12-18", "high": 314.3, "low": 314.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.3, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157800, "volume": 1, "vwap": 314.3}
{"close": 159.65, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-12-18", "high": 159.65, "low": 159.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.65, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157800, "volume": 7, "vwap": 159.65}
{"close": 89.53, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-12-18", "high": 89.53, "low": 89.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.53, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707157800, "volume": 1, "vwap": 89.53}
{"close": 58.05, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-06-18", "high": 58.05, "low": 58.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157800, "volume": 2, "vwap": 58.05}
{"close": 52.76, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-06-18", "high": 52.76, "low": 52.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.76, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157800, "volume": 8, "vwap": 52.76}
{"close": 27.55, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157800, "volume": 2, "vwap": 27.55}
{"close": 16.25, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157800, "volume": 2, "vwap": 16.25}
{"close": 15.5, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157800, "volume": 2, "vwap": 15.5}
{"close": 10.8, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707157800, "volume": 2, "vwap": 10.8}
{"close": 5.0, "date": "2024-02-05", "datetime": "2024-02-05T18:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "UAL261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 7, "underlying_symbol": "UAL", "unix_timestamp": 1707157800, "volume": 20, "vwap": 5.0}
{"close": 19.25, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707158100, "volume": 1, "vwap": 19.25}
{"close": 8.5, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707158100, "volume": 1, "vwap": 8.5}
{"close": 44.85, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-06-18", "high": 44.85, "low": 44.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.85, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707158100, "volume": 4, "vwap": 44.8375}
{"close": 3.8, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707158100, "volume": 1, "vwap": 3.8}
{"close": 4.55, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-06-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707158100, "volume": 1, "vwap": 4.55}
{"close": 20.55, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707158100, "volume": 1, "vwap": 20.55}
{"close": 32.5, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707158100, "volume": 1, "vwap": 32.5}
{"close": 78.9, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-06-18", "high": 78.9, "low": 78.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.9, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707158100, "volume": 5, "vwap": 78.9}
{"close": 85.19, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-12-18", "high": 85.19, "low": 85.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.19, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707158100, "volume": 5, "vwap": 85.19}
{"close": 20.65, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-12-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "MSFT261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707158100, "volume": 10, "vwap": 20.65}
{"close": 99.1, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-12-18", "high": 99.1, "low": 99.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.1, "option_symbol": "SPY261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707158100, "volume": 1, "vwap": 99.1}
{"close": 139.5, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-06-18", "high": 139.5, "low": 139.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158100, "volume": 2, "vwap": 139.5}
{"close": 20.5, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158100, "volume": 10, "vwap": 20.5}
{"close": 72.65, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-06-18", "high": 72.65, "low": 72.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.65, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158100, "volume": 20, "vwap": 72.65}
{"close": 25.9, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-12-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707158100, "volume": 2, "vwap": 25.9}
{"close": 22.89, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-12-18", "high": 22.9, "low": 22.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707158100, "volume": 5, "vwap": 22.892}
{"close": 16.0, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707158100, "volume": 6, "vwap": 16.0}
{"close": 18.15, "date": "2024-02-05", "datetime": "2024-02-05T18:35:00Z", "expiration_date": "2026-12-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "XOM261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707158100, "volume": 6, "vwap": 18.15}
{"close": 45.95, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 45.95, "low": 45.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.95, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707158400, "volume": 2, "vwap": 45.95}
{"close": 29.95, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707158400, "volume": 1, "vwap": 29.95}
{"close": 8.3, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707158400, "volume": 2, "vwap": 8.3}
{"close": 2.94, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 2.94, "low": 2.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.94, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707158400, "volume": 1, "vwap": 2.94}
{"close": 45.07, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 45.07, "low": 45.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.07, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707158400, "volume": 4, "vwap": 45.07}
{"close": 39.85, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 39.85, "low": 39.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707158400, "volume": 2, "vwap": 39.85}
{"close": 20.62, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 20.62, "low": 20.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.62, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707158400, "volume": 6, "vwap": 20.62}
{"close": 40.99, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 40.99, "low": 40.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.99, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707158400, "volume": 2, "vwap": 40.99}
{"close": 54.0, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-12-18", "high": 54.2, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707158400, "volume": 10, "vwap": 54.1}
{"close": 72.66, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-05-15", "high": 72.66, "low": 72.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.66, "option_symbol": "COIN260515C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707158400, "volume": 1, "vwap": 72.66}
{"close": 60.22, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-05-15", "high": 60.22, "low": 60.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.22, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707158400, "volume": 2, "vwap": 60.22}
{"close": 17.4, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707158400, "volume": 1, "vwap": 17.4}
{"close": 35.5, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707158400, "volume": 20, "vwap": 35.5}
{"close": 32.5, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-12-18", "high": 33.05, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1707158400, "volume": 11, "vwap": 32.55}
{"close": 13.45, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707158400, "volume": 1, "vwap": 13.45}
{"close": 20.75, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707158400, "volume": 10, "vwap": 20.75}
{"close": 89.9, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-12-18", "high": 89.9, "low": 89.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.9, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707158400, "volume": 9, "vwap": 89.9}
{"close": 66.98, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-12-18", "high": 66.98, "low": 66.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.98, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707158400, "volume": 7, "vwap": 66.98}
{"close": 191.0, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 191.0, "low": 191.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.0, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707158400, "volume": 2, "vwap": 191.0}
{"close": 9.48, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707158400, "volume": 3, "vwap": 9.56}
{"close": 234.25, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-12-18", "high": 234.25, "low": 234.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.25, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707158400, "volume": 2, "vwap": 234.25}
{"close": 209.92, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-12-18", "high": 209.92, "low": 209.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.92, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707158400, "volume": 2, "vwap": 209.92}
{"close": 73.4, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 73.4, "low": 73.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.4, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158400, "volume": 2, "vwap": 73.4}
{"close": 43.1, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 43.1, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158400, "volume": 2, "vwap": 43.1}
{"close": 37.75, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158400, "volume": 6, "vwap": 37.75}
{"close": 15.4, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158400, "volume": 2, "vwap": 15.4}
{"close": 15.7, "date": "2024-02-05", "datetime": "2024-02-05T18:40:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707158400, "volume": 1, "vwap": 15.7}
{"close": 37.4, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707158700, "volume": 2, "vwap": 37.4}
{"close": 4.85, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707158700, "volume": 1, "vwap": 4.85}
{"close": 19.2, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707158700, "volume": 4, "vwap": 19.2}
{"close": 53.32, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 53.33, "low": 53.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.33, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707158700, "volume": 4, "vwap": 53.3275}
{"close": 18.51, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 18.51, "low": 18.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.51, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707158700, "volume": 1, "vwap": 18.51}
{"close": 58.6, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-12-18", "high": 58.6, "low": 58.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.6, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707158700, "volume": 3, "vwap": 58.6}
{"close": 1.65, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 10, "underlying_symbol": "BAC", "unix_timestamp": 1707158700, "volume": 14, "vwap": 1.623571}
{"close": 7.7, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "GM260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707158700, "volume": 1, "vwap": 7.7}
{"close": 9.8, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707158700, "volume": 10, "vwap": 9.8}
{"close": 10.95, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-12-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707158700, "volume": 2, "vwap": 10.95}
{"close": 10.23, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-12-18", "high": 10.23, "low": 10.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.23, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707158700, "volume": 4, "vwap": 10.23}
{"close": 2.08, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-12-18", "high": 2.08, "low": 2.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.04, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707158700, "volume": 3, "vwap": 2.053333}
{"close": 29.5, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "MSFT260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707158700, "volume": 1, "vwap": 29.5}
{"close": 14.65, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "MSFT260618P00295000", "option_type": "put", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707158700, "volume": 2, "vwap": 14.65}
{"close": 270.2, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 270.2, "low": 270.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.2, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707158700, "volume": 1, "vwap": 270.2}
{"close": 9.49, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 9.49, "low": 9.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.49, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707158700, "volume": 1, "vwap": 9.49}
{"close": 233.6, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-12-18", "high": 233.6, "low": 233.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.6, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707158700, "volume": 1, "vwap": 233.6}
{"close": 179.97, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-12-18", "high": 179.97, "low": 179.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.97, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707158700, "volume": 1, "vwap": 179.97}
{"close": 77.82, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-12-18", "high": 77.82, "low": 77.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.82, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707158700, "volume": 50, "vwap": 77.82}
{"close": 52.42, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-12-18", "high": 52.42, "low": 52.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.42, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707158700, "volume": 50, "vwap": 52.42}
{"close": 27.5, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707158700, "volume": 50, "vwap": 27.5}
{"close": 69.05, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 69.05, "low": 69.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.05, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158700, "volume": 20, "vwap": 69.05}
{"close": 56.47, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 56.47, "low": 56.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.47, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158700, "volume": 20, "vwap": 56.47}
{"close": 27.7, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158700, "volume": 10, "vwap": 27.7}
{"close": 20.5, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158700, "volume": 4, "vwap": 20.5}
{"close": 53.6, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 53.6, "low": 53.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.6, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158700, "volume": 20, "vwap": 53.6}
{"close": 59.65, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-06-18", "high": 59.65, "low": 59.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.65, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707158700, "volume": 10, "vwap": 59.65}
{"close": 96.14, "date": "2024-02-05", "datetime": "2024-02-05T18:45:00Z", "expiration_date": "2026-12-18", "high": 96.14, "low": 96.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.14, "option_symbol": "VRTX261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707158700, "volume": 1, "vwap": 96.14}
{"close": 49.45, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 49.45, "low": 49.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.45, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707159000, "volume": 1, "vwap": 49.45}
{"close": 39.9, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707159000, "volume": 20, "vwap": 39.9}
{"close": 20.61, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 20.61, "low": 20.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.61, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707159000, "volume": 20, "vwap": 20.61}
{"close": 8.3, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707159000, "volume": 1, "vwap": 8.3}
{"close": 10.85, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707159000, "volume": 10, "vwap": 10.85}
{"close": 34.83, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 34.83, "low": 34.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.77, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707159000, "volume": 3, "vwap": 34.81}
{"close": 1.97, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 1.97, "low": 1.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.97, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 3, "underlying_symbol": "CCL", "unix_timestamp": 1707159000, "volume": 4, "vwap": 1.97}
{"close": 3.45, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707159000, "volume": 20, "vwap": 3.45}
{"close": 7.65, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707159000, "volume": 2, "vwap": 7.65}
{"close": 113.5, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 113.5, "low": 113.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.5, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707159000, "volume": 5, "vwap": 113.5}
{"close": 12.0, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707159000, "volume": 1, "vwap": 12.0}
{"close": 24.4, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 24.4, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707159000, "volume": 1, "vwap": 24.4}
{"close": 220.05, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 220.05, "low": 220.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.05, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159000, "volume": 2, "vwap": 220.05}
{"close": 44.24, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 44.24, "low": 44.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.24, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159000, "volume": 5, "vwap": 44.24}
{"close": 101.2, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 101.2, "low": 101.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.2, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159000, "volume": 2, "vwap": 101.2}
{"close": 372.0, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 372.0, "low": 372.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 372.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707159000, "volume": 8, "vwap": 372.0}
{"close": 342.35, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 342.35, "low": 342.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.35, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707159000, "volume": 6, "vwap": 342.35}
{"close": 239.0, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 239.0, "low": 239.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159000, "volume": 10, "vwap": 239.0}
{"close": 164.17, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 164.17, "low": 164.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.17, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159000, "volume": 10, "vwap": 164.17}
{"close": 161.09, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 161.09, "low": 161.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.09, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159000, "volume": 20, "vwap": 161.09}
{"close": 158.12, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 158.12, "low": 158.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.12, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159000, "volume": 10, "vwap": 158.12}
{"close": 103.0, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159000, "volume": 1, "vwap": 103.0}
{"close": 38.0, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159000, "volume": 10, "vwap": 38.0}
{"close": 110.0, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707159000, "volume": 3, "vwap": 110.0}
{"close": 139.75, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 139.75, "low": 139.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.75, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159000, "volume": 2, "vwap": 139.75}
{"close": 60.75, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 60.75, "low": 60.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159000, "volume": 10, "vwap": 60.75}
{"close": 56.95, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 56.95, "low": 56.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159000, "volume": 2, "vwap": 56.95}
{"close": 12.69, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 12.69, "low": 12.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.69, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159000, "volume": 10, "vwap": 12.69}
{"close": 10.4, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159000, "volume": 2, "vwap": 10.4}
{"close": 10.0, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707159000, "volume": 38, "vwap": 9.997368}
{"close": 2.38, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.38, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707159000, "volume": 20, "vwap": 2.38}
{"close": 10.75, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159000, "volume": 10, "vwap": 10.75}
{"close": 32.25, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159000, "volume": 12, "vwap": 32.25}
{"close": 24.34, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-06-18", "high": 24.34, "low": 24.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.34, "option_symbol": "UBER260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707159000, "volume": 1, "vwap": 24.34}
{"close": 1.8, "date": "2024-02-05", "datetime": "2024-02-05T18:50:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "UBER261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707159000, "volume": 1, "vwap": 1.8}
{"close": 40.23, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 40.23, "low": 40.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.15, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1707159300, "volume": 103, "vwap": 40.211165}
{"close": 20.93, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 20.97, "low": 20.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1707159300, "volume": 101, "vwap": 20.933366}
{"close": 14.05, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707159300, "volume": 1, "vwap": 14.05}
{"close": 6.62, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 6.62, "low": 6.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.62, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707159300, "volume": 1, "vwap": 6.62}
{"close": 9.69, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 9.69, "low": 9.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.69, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707159300, "volume": 2, "vwap": 9.69}
{"close": 10.85, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707159300, "volume": 100, "vwap": 10.85}
{"close": 35.08, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 35.08, "low": 35.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.08, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707159300, "volume": 2, "vwap": 35.08}
{"close": 1.68, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-12-18", "high": 1.68, "low": 1.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.67, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "BAC", "unix_timestamp": 1707159300, "volume": 10, "vwap": 1.674}
{"close": 3.35, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707159300, "volume": 40, "vwap": 3.35625}
{"close": 2.11, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.11, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707159300, "volume": 1, "vwap": 2.11}
{"close": 10.75, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707159300, "volume": 1, "vwap": 10.75}
{"close": 6.48, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 6.48, "low": 6.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.48, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707159300, "volume": 3, "vwap": 6.48}
{"close": 129.6, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 129.6, "low": 129.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.6, "option_symbol": "MSFT260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707159300, "volume": 1, "vwap": 129.6}
{"close": 76.0, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707159300, "volume": 2, "vwap": 76.0}
{"close": 28.0, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "MSFT260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707159300, "volume": 1, "vwap": 28.0}
{"close": 49.05, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-12-18", "high": 49.05, "low": 49.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.05, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707159300, "volume": 1, "vwap": 49.05}
{"close": 44.17, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 44.17, "low": 44.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.17, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159300, "volume": 1, "vwap": 44.17}
{"close": 217.13, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-12-18", "high": 217.13, "low": 217.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.13, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707159300, "volume": 10, "vwap": 217.13}
{"close": 21.62, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 21.62, "low": 21.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.62, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159300, "volume": 40, "vwap": 21.62}
{"close": 19.31, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 19.31, "low": 19.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.31, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159300, "volume": 12, "vwap": 19.31}
{"close": 10.8, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159300, "volume": 2, "vwap": 10.8}
{"close": 9.96, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 9.96, "low": 9.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.96, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159300, "volume": 10, "vwap": 9.96}
{"close": 65.97, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 65.97, "low": 65.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.97, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159300, "volume": 2, "vwap": 65.97}
{"close": 72.6, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 72.6, "low": 72.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.6, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159300, "volume": 20, "vwap": 72.6}
{"close": 79.55, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-06-18", "high": 79.55, "low": 79.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.55, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159300, "volume": 20, "vwap": 79.55}
{"close": 14.2, "date": "2024-02-05", "datetime": "2024-02-05T18:55:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707159300, "volume": 10, "vwap": 14.2}
{"close": 42.92, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 42.96, "low": 42.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.96, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707159600, "volume": 2, "vwap": 42.94}
{"close": 40.14, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 40.21, "low": 40.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.21, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707159600, "volume": 2, "vwap": 40.175}
{"close": 29.8, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1707159600, "volume": 150, "vwap": 29.799933}
{"close": 20.81, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 20.94, "low": 20.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.94, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707159600, "volume": 4, "vwap": 20.8575}
{"close": 10.9, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707159600, "volume": 100, "vwap": 10.895}
{"close": 15.42, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 15.52, "low": 15.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.52, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707159600, "volume": 2, "vwap": 15.47}
{"close": 18.98, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 18.98, "low": 18.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.93, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707159600, "volume": 2, "vwap": 18.955}
{"close": 21.21, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 21.21, "low": 21.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.18, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707159600, "volume": 6, "vwap": 21.195}
{"close": 23.1, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707159600, "volume": 4, "vwap": 23.1975}
{"close": 43.54, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 43.59, "low": 43.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.59, "option_symbol": "AAPL260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707159600, "volume": 2, "vwap": 43.565}
{"close": 47.74, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 47.77, "low": 47.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.74, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1707159600, "volume": 10, "vwap": 47.711}
{"close": 51.97, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 51.97, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.75, "option_symbol": "AAPL260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707159600, "volume": 2, "vwap": 51.86}
{"close": 2.58, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.58, "low": 2.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.26, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707159600, "volume": 10, "vwap": 2.324}
{"close": 19.55, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "COP260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707159600, "volume": 22, "vwap": 19.55}
{"close": 31.16, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 31.16, "low": 31.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.16, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707159600, "volume": 4, "vwap": 31.16}
{"close": 35.0, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707159600, "volume": 9, "vwap": 35.0}
{"close": 32.23, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-12-18", "high": 32.23, "low": 32.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.23, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707159600, "volume": 4, "vwap": 32.23}
{"close": 3.4, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707159600, "volume": 1, "vwap": 3.4}
{"close": 10.86, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-12-18", "high": 10.86, "low": 10.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.86, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707159600, "volume": 1, "vwap": 10.86}
{"close": 88.0, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707159600, "volume": 5, "vwap": 88.0}
{"close": 12.96, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-12-18", "high": 12.96, "low": 12.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.96, "option_symbol": "MSFT261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707159600, "volume": 1, "vwap": 12.96}
{"close": 204.67, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 204.67, "low": 204.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.67, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159600, "volume": 8, "vwap": 204.67}
{"close": 4.45, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "NVDA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159600, "volume": 5, "vwap": 4.45}
{"close": 113.8, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-12-18", "high": 113.8, "low": 113.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.8, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159600, "volume": 8, "vwap": 113.8}
{"close": 102.45, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 102.45, "low": 102.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.45, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159600, "volume": 10, "vwap": 102.45}
{"close": 73.72, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 73.72, "low": 73.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.72, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159600, "volume": 2, "vwap": 73.72}
{"close": 49.4, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 49.4, "low": 49.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.4, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159600, "volume": 2, "vwap": 49.4}
{"close": 22.9, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159600, "volume": 2, "vwap": 22.9}
{"close": 9.95, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159600, "volume": 2, "vwap": 9.95}
{"close": 72.6, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 72.6, "low": 72.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.6, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159600, "volume": 20, "vwap": 72.6}
{"close": 79.5, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159600, "volume": 20, "vwap": 79.5}
{"close": 208.38, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 208.38, "low": 208.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.38, "option_symbol": "TSLA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159600, "volume": 2, "vwap": 208.38}
{"close": 218.28, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-06-18", "high": 218.28, "low": 218.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.28, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159600, "volume": 2, "vwap": 218.28}
{"close": 21.3, "date": "2024-02-05", "datetime": "2024-02-05T19:00:00Z", "expiration_date": "2026-12-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707159600, "volume": 1, "vwap": 21.3}
{"close": 62.5, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707159900, "volume": 1, "vwap": 62.5}
{"close": 29.7, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707159900, "volume": 2, "vwap": 29.7}
{"close": 23.3, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-12-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707159900, "volume": 1, "vwap": 23.3}
{"close": 15.64, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-12-18", "high": 15.64, "low": 15.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.64, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707159900, "volume": 1, "vwap": 15.64}
{"close": 13.42, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-12-18", "high": 13.42, "low": 13.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.38, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707159900, "volume": 2, "vwap": 13.4}
{"close": 368.5, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 368.5, "low": 368.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 368.5, "option_symbol": "META260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707159900, "volume": 1, "vwap": 368.5}
{"close": 84.97, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 85.01, "low": 84.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.01, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707159900, "volume": 2, "vwap": 84.99}
{"close": 213.87, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 214.3, "low": 213.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.3, "option_symbol": "META260618P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707159900, "volume": 2, "vwap": 214.085}
{"close": 9.91, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-12-18", "high": 9.92, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707159900, "volume": 10, "vwap": 9.799}
{"close": 103.99, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 103.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707159900, "volume": 4, "vwap": 103.995}
{"close": 9.3, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159900, "volume": 1, "vwap": 9.3}
{"close": 182.52, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 182.52, "low": 182.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.39, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707159900, "volume": 2, "vwap": 182.455}
{"close": 465.35, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 465.35, "low": 465.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 465.03, "option_symbol": "NVDA260618P01140000", "option_type": "put", "strike_price": 1140.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707159900, "volume": 2, "vwap": 465.19}
{"close": 313.15, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-12-18", "high": 313.15, "low": 313.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.15, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159900, "volume": 1, "vwap": 313.15}
{"close": 286.43, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-12-18", "high": 286.43, "low": 286.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.43, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159900, "volume": 1, "vwap": 286.43}
{"close": 18.26, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-12-18", "high": 18.26, "low": 18.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.26, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159900, "volume": 1, "vwap": 18.26}
{"close": 118.85, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-12-18", "high": 118.85, "low": 118.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.85, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707159900, "volume": 3, "vwap": 118.85}
{"close": 139.0, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 139.0, "low": 139.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159900, "volume": 2, "vwap": 139.0}
{"close": 60.5, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159900, "volume": 2, "vwap": 60.5}
{"close": 20.3, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159900, "volume": 2, "vwap": 20.3}
{"close": 14.65, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159900, "volume": 4, "vwap": 14.65}
{"close": 13.8, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159900, "volume": 2, "vwap": 13.8}
{"close": 4.8, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159900, "volume": 20, "vwap": 4.8}
{"close": 19.81, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 19.81, "low": 19.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.81, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707159900, "volume": 2, "vwap": 19.81}
{"close": 30.05, "date": "2024-02-05", "datetime": "2024-02-05T19:05:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707159900, "volume": 4, "vwap": 30.1}
{"close": 85.75, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 85.75, "low": 85.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.75, "option_symbol": "AAPL260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707160200, "volume": 2, "vwap": 85.75}
{"close": 52.51, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-05-15", "high": 52.51, "low": 52.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.51, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707160200, "volume": 1, "vwap": 52.51}
{"close": 12.1, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707160200, "volume": 1, "vwap": 12.1}
{"close": 13.55, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707160200, "volume": 1, "vwap": 13.55}
{"close": 14.93, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-12-18", "high": 14.93, "low": 14.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.73, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707160200, "volume": 2, "vwap": 14.83}
{"close": 62.8, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 62.8, "low": 62.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.8, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707160200, "volume": 20, "vwap": 62.8}
{"close": 51.98, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 51.98, "low": 51.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.81, "option_symbol": "MSFT260618P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707160200, "volume": 2, "vwap": 51.895}
{"close": 54.3, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 54.3, "low": 54.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.11, "option_symbol": "MSFT260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707160200, "volume": 2, "vwap": 54.205}
{"close": 102.7, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 102.7, "low": 102.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.49, "option_symbol": "MSFT260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707160200, "volume": 2, "vwap": 102.595}
{"close": 118.11, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 118.25, "low": 118.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.25, "option_symbol": "MSFT260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707160200, "volume": 2, "vwap": 118.18}
{"close": 9.93, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-12-18", "high": 9.93, "low": 9.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.93, "option_symbol": "NCLH261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707160200, "volume": 2, "vwap": 9.93}
{"close": 6.58, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-12-18", "high": 6.58, "low": 6.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.58, "option_symbol": "NCLH261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707160200, "volume": 1, "vwap": 6.58}
{"close": 397.47, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 397.47, "low": 397.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 397.47, "option_symbol": "NVDA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160200, "volume": 1, "vwap": 397.47}
{"close": 264.91, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 264.91, "low": 264.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.91, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160200, "volume": 1, "vwap": 264.91}
{"close": 180.67, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 180.67, "low": 180.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.17, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707160200, "volume": 6, "vwap": 180.413333}
{"close": 96.0, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160200, "volume": 2, "vwap": 96.0}
{"close": 176.83, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 176.83, "low": 176.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.78, "option_symbol": "NVDA260618P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707160200, "volume": 2, "vwap": 176.805}
{"close": 447.91, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 447.92, "low": 447.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 447.92, "option_symbol": "NVDA260618P01120000", "option_type": "put", "strike_price": 1120.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707160200, "volume": 2, "vwap": 447.915}
{"close": 393.47, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-12-18", "high": 393.47, "low": 393.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 393.47, "option_symbol": "NVDA261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160200, "volume": 1, "vwap": 393.47}
{"close": 221.9, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-12-18", "high": 221.9, "low": 221.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.9, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160200, "volume": 1, "vwap": 221.9}
{"close": 217.7, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-12-18", "high": 217.7, "low": 217.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.7, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160200, "volume": 5, "vwap": 217.7}
{"close": 177.39, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-12-18", "high": 177.39, "low": 177.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.39, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160200, "volume": 1, "vwap": 177.39}
{"close": 64.4, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 64.4, "low": 64.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.4, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160200, "volume": 2, "vwap": 64.4}
{"close": 40.4, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.4, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160200, "volume": 2, "vwap": 40.4}
{"close": 27.54, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707160200, "volume": 4, "vwap": 27.595}
{"close": 24.4, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160200, "volume": 2, "vwap": 24.4}
{"close": 23.05, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160200, "volume": 2, "vwap": 23.05}
{"close": 23.7, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160200, "volume": 8, "vwap": 23.7}
{"close": 27.82, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 27.82, "low": 27.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.82, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160200, "volume": 8, "vwap": 27.82}
{"close": 32.25, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160200, "volume": 20, "vwap": 32.25}
{"close": 13.5, "date": "2024-02-05", "datetime": "2024-02-05T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707160200, "volume": 10, "vwap": 13.5}
{"close": 29.71, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 29.71, "low": 29.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.71, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707160500, "volume": 2, "vwap": 29.71}
{"close": 8.2, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707160500, "volume": 1, "vwap": 8.2}
{"close": 8.55, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707160500, "volume": 5, "vwap": 8.55}
{"close": 26.35, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 26.94, "low": 26.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.94, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707160500, "volume": 2, "vwap": 26.645}
{"close": 65.82, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 66.57, "low": 65.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.57, "option_symbol": "AMZN260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707160500, "volume": 2, "vwap": 66.195}
{"close": 10.75, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707160500, "volume": 1, "vwap": 10.75}
{"close": 2.95, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707160500, "volume": 10, "vwap": 2.95}
{"close": 1.97, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-12-18", "high": 1.97, "low": 1.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.97, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707160500, "volume": 6, "vwap": 1.97}
{"close": 71.96, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-05-15", "high": 71.96, "low": 71.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.96, "option_symbol": "COIN260515C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707160500, "volume": 3, "vwap": 71.96}
{"close": 62.67, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-05-15", "high": 62.67, "low": 62.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.67, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707160500, "volume": 1, "vwap": 62.67}
{"close": 14.2, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "GOOGL261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707160500, "volume": 2, "vwap": 14.2}
{"close": 10.2, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707160500, "volume": 1, "vwap": 10.2}
{"close": 333.45, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 333.45, "low": 333.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.45, "option_symbol": "META260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707160500, "volume": 10, "vwap": 333.45}
{"close": 0.03, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 0.03, "low": 0.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.03, "option_symbol": "META260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707160500, "volume": 10, "vwap": 0.03}
{"close": 20.5, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707160500, "volume": 10, "vwap": 20.5}
{"close": 92.5, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-12-18", "high": 92.5, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707160500, "volume": 5, "vwap": 92.5}
{"close": 222.23, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-12-18", "high": 222.23, "low": 222.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.23, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160500, "volume": 14, "vwap": 222.23}
{"close": 217.15, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-12-18", "high": 217.15, "low": 217.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.15, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160500, "volume": 1, "vwap": 217.15}
{"close": 79.15, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 79.15, "low": 79.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.15, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160500, "volume": 2, "vwap": 79.15}
{"close": 60.05, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 60.3, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.3, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707160500, "volume": 4, "vwap": 60.175}
{"close": 52.45, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 52.45, "low": 52.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160500, "volume": 4, "vwap": 52.45}
{"close": 40.39, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 40.39, "low": 40.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.39, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160500, "volume": 2, "vwap": 40.39}
{"close": 33.25, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160500, "volume": 20, "vwap": 33.25}
{"close": 20.4, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160500, "volume": 4, "vwap": 20.4}
{"close": 9.75, "date": "2024-02-05", "datetime": "2024-02-05T19:15:00Z", "expiration_date": "2026-06-18", "high": 9.78, "low": 9.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.78, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 7, "underlying_symbol": "UBER", "unix_timestamp": 1707160500, "volume": 20, "vwap": 9.775}
{"close": 52.65, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-06-18", "high": 52.65, "low": 52.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707160800, "volume": 2, "vwap": 52.65}
{"close": 10.9, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.89, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707160800, "volume": 2, "vwap": 10.895}
{"close": 65.89, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-06-18", "high": 65.89, "low": 65.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.89, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707160800, "volume": 5, "vwap": 65.89}
{"close": 27.36, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-06-18", "high": 27.36, "low": 27.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.36, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707160800, "volume": 1, "vwap": 27.36}
{"close": 66.87, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-12-18", "high": 66.87, "low": 66.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.87, "option_symbol": "BA261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707160800, "volume": 1, "vwap": 66.87}
{"close": 10.2, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707160800, "volume": 1, "vwap": 10.2}
{"close": 4.5, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707160800, "volume": 3, "vwap": 4.5}
{"close": 12.0, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707160800, "volume": 1, "vwap": 12.0}
{"close": 13.35, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707160800, "volume": 2, "vwap": 13.375}
{"close": 225.0, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707160800, "volume": 1, "vwap": 225.0}
{"close": 89.5, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-12-18", "high": 89.5, "low": 89.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707160800, "volume": 1, "vwap": 89.5}
{"close": 335.9, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-12-18", "high": 335.9, "low": 335.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 335.9, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160800, "volume": 1, "vwap": 335.9}
{"close": 222.27, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-12-18", "high": 222.27, "low": 222.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.27, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160800, "volume": 1, "vwap": 222.27}
{"close": 218.0, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-12-18", "high": 218.0, "low": 218.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160800, "volume": 4, "vwap": 218.0}
{"close": 181.05, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-12-18", "high": 181.05, "low": 181.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.05, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707160800, "volume": 15, "vwap": 181.05}
{"close": 74.2, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-06-18", "high": 74.2, "low": 74.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160800, "volume": 2, "vwap": 74.2}
{"close": 52.85, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-06-18", "high": 53.15, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707160800, "volume": 4, "vwap": 53.0}
{"close": 43.45, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707160800, "volume": 18, "vwap": 43.45}
{"close": 21.82, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-06-18", "high": 21.83, "low": 21.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.83, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707160800, "volume": 100, "vwap": 21.8236}
{"close": 15.5, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707160800, "volume": 4, "vwap": 15.5}
{"close": 19.7, "date": "2024-02-05", "datetime": "2024-02-05T19:20:00Z", "expiration_date": "2026-12-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "UBER261218C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707160800, "volume": 1, "vwap": 19.7}
{"close": 57.11, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 57.22, "low": 57.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.22, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707161100, "volume": 2, "vwap": 57.165}
{"close": 13.5, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707161100, "volume": 1, "vwap": 13.5}
{"close": 26.6, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-05-15", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707161100, "volume": 1, "vwap": 26.6}
{"close": 8.05, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 8.05, "low": 8.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.05, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707161100, "volume": 1, "vwap": 8.05}
{"close": 5.05, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "GDX261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707161100, "volume": 10, "vwap": 5.05}
{"close": 17.08, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 17.08, "low": 17.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.08, "option_symbol": "GOOGL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707161100, "volume": 4, "vwap": 17.08}
{"close": 5.3, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707161100, "volume": 5, "vwap": 5.3}
{"close": 11.13, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-12-18", "high": 11.13, "low": 11.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.13, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707161100, "volume": 8, "vwap": 11.13}
{"close": 69.3, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 69.3, "low": 69.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.3, "option_symbol": "NVDA260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161100, "volume": 1, "vwap": 69.3}
{"close": 148.7, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 148.7, "low": 148.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.7, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161100, "volume": 1, "vwap": 148.7}
{"close": 241.2, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-12-18", "high": 241.2, "low": 241.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.2, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161100, "volume": 2, "vwap": 241.2}
{"close": 222.98, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-12-18", "high": 222.98, "low": 222.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.98, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161100, "volume": 5, "vwap": 222.98}
{"close": 182.05, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-12-18", "high": 182.05, "low": 182.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.05, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161100, "volume": 35, "vwap": 182.05}
{"close": 150.19, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-12-18", "high": 150.19, "low": 150.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.19, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161100, "volume": 1, "vwap": 150.19}
{"close": 113.58, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-12-18", "high": 113.58, "low": 113.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.58, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161100, "volume": 5, "vwap": 113.58}
{"close": 139.95, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 139.95, "low": 139.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.95, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161100, "volume": 2, "vwap": 139.95}
{"close": 79.17, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 79.17, "low": 79.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.17, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161100, "volume": 2, "vwap": 79.17}
{"close": 40.63, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 40.63, "low": 40.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.55, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707161100, "volume": 6, "vwap": 40.603333}
{"close": 35.68, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 35.68, "low": 35.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.68, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161100, "volume": 16, "vwap": 35.68}
{"close": 24.45, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707161100, "volume": 4, "vwap": 24.425}
{"close": 21.85, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.69, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707161100, "volume": 100, "vwap": 21.722}
{"close": 25.59, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 25.59, "low": 25.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.59, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161100, "volume": 2, "vwap": 25.59}
{"close": 27.6, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 27.6, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.6, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161100, "volume": 2, "vwap": 27.6}
{"close": 53.3, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-06-18", "high": 53.3, "low": 53.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.3, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161100, "volume": 20, "vwap": 53.3}
{"close": 115.5, "date": "2024-02-05", "datetime": "2024-02-05T19:25:00Z", "expiration_date": "2026-12-18", "high": 115.5, "low": 115.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707161100, "volume": 1, "vwap": 115.5}
{"close": 34.58, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 34.58, "low": 34.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.58, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707161400, "volume": 2, "vwap": 34.58}
{"close": 29.7, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707161400, "volume": 3, "vwap": 29.7}
{"close": 5.13, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 5.13, "low": 5.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.13, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707161400, "volume": 2, "vwap": 5.13}
{"close": 3.7, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707161400, "volume": 1, "vwap": 3.7}
{"close": 17.2, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707161400, "volume": 1, "vwap": 17.2}
{"close": 19.33, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 19.33, "low": 19.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.33, "option_symbol": "BA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707161400, "volume": 2, "vwap": 19.33}
{"close": 5.75, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "GDX260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707161400, "volume": 1, "vwap": 5.75}
{"close": 67.9, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 67.9, "low": 67.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.9, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707161400, "volume": 1, "vwap": 67.9}
{"close": 66.8, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 66.8, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707161400, "volume": 1, "vwap": 66.8}
{"close": 272.0, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 272.0, "low": 272.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.0, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 1, "vwap": 272.0}
{"close": 58.5, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "NVDA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 1, "vwap": 58.5}
{"close": 73.1, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 73.1, "low": 73.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.1, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 1, "vwap": 73.1}
{"close": 80.1, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 80.1, "low": 80.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.1, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 15, "vwap": 80.1}
{"close": 222.92, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 222.92, "low": 222.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.92, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 3, "vwap": 222.92}
{"close": 218.49, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 218.49, "low": 218.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.49, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 3, "vwap": 218.49}
{"close": 183.6, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 183.6, "low": 183.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.6, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 1, "vwap": 183.6}
{"close": 122.68, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 122.68, "low": 122.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.68, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 1, "vwap": 122.68}
{"close": 120.28, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 120.28, "low": 120.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.28, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 1, "vwap": 120.28}
{"close": 6.42, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 6.42, "low": 6.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.42, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 1, "vwap": 6.42}
{"close": 63.25, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 63.25, "low": 63.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.25, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 1, "vwap": 63.25}
{"close": 100.42, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 100.42, "low": 100.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.42, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 1, "vwap": 100.42}
{"close": 109.48, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 109.48, "low": 109.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.48, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 1, "vwap": 109.48}
{"close": 174.78, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 177.7, "low": 174.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.7, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707161400, "volume": 3, "vwap": 175.753333}
{"close": 77.35, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 77.35, "low": 77.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.35, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161400, "volume": 2, "vwap": 77.35}
{"close": 60.55, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 60.55, "low": 60.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.55, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161400, "volume": 6, "vwap": 60.55}
{"close": 49.75, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161400, "volume": 2, "vwap": 49.75}
{"close": 43.52, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 43.52, "low": 43.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.52, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707161400, "volume": 8, "vwap": 43.52}
{"close": 33.63, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 33.63, "low": 33.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.63, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707161400, "volume": 12, "vwap": 33.63}
{"close": 24.5, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161400, "volume": 2, "vwap": 24.5}
{"close": 53.21, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 53.25, "low": 53.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.25, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707161400, "volume": 4, "vwap": 53.23}
{"close": 150.99, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-06-18", "high": 151.26, "low": 150.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.26, "option_symbol": "TSLA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707161400, "volume": 4, "vwap": 151.125}
{"close": 5.95, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "XOM261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707161400, "volume": 12, "vwap": 5.95}
{"close": 8.0, "date": "2024-02-05", "datetime": "2024-02-05T19:30:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "XOM261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707161400, "volume": 12, "vwap": 8.0}
{"close": 25.5, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707161700, "volume": 12, "vwap": 25.5}
{"close": 5.15, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "GDX261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707161700, "volume": 10, "vwap": 5.15}
{"close": 81.0, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "GOOGL261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707161700, "volume": 1, "vwap": 81.0}
{"close": 7.62, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.62, "low": 7.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.62, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707161700, "volume": 2, "vwap": 7.62}
{"close": 23.06, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-06-18", "high": 23.06, "low": 22.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.98, "option_symbol": "IWM260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707161700, "volume": 2, "vwap": 23.02}
{"close": 9.5, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707161700, "volume": 1, "vwap": 9.5}
{"close": 10.75, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707161700, "volume": 1, "vwap": 10.75}
{"close": 13.2, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707161700, "volume": 1, "vwap": 13.2}
{"close": 20.5, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "MSFT261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707161700, "volume": 10, "vwap": 20.5}
{"close": 43.21, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 43.21, "low": 43.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.21, "option_symbol": "MSFT261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707161700, "volume": 1, "vwap": 43.21}
{"close": 209.65, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-06-18", "high": 209.65, "low": 209.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.65, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161700, "volume": 1, "vwap": 209.65}
{"close": 87.5, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-06-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161700, "volume": 10, "vwap": 87.5}
{"close": 96.09, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-06-18", "high": 96.09, "low": 96.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.09, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161700, "volume": 2, "vwap": 96.09}
{"close": 244.85, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 244.85, "low": 244.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.85, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161700, "volume": 1, "vwap": 244.85}
{"close": 236.45, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 236.45, "low": 236.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.45, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161700, "volume": 1, "vwap": 236.45}
{"close": 223.63, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 223.63, "low": 223.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.63, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161700, "volume": 2, "vwap": 223.63}
{"close": 204.33, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 204.33, "low": 204.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.33, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161700, "volume": 15, "vwap": 204.33}
{"close": 91.85, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 91.85, "low": 91.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.85, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161700, "volume": 1, "vwap": 91.85}
{"close": 118.52, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 118.52, "low": 118.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.52, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707161700, "volume": 2, "vwap": 118.52}
{"close": 74.25, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 74.25, "low": 74.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.25, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707161700, "volume": 2, "vwap": 74.25}
{"close": 3.79, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 3.79, "low": 3.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.79, "option_symbol": "SPY261218C00735000", "option_type": "call", "strike_price": 735.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707161700, "volume": 1, "vwap": 3.79}
{"close": 3.08, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 3.08, "low": 3.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.08, "option_symbol": "SPY261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707161700, "volume": 1, "vwap": 3.08}
{"close": 2.6, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707161700, "volume": 10, "vwap": 2.6}
{"close": 2.22, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707161700, "volume": 1, "vwap": 2.22}
{"close": 2.43, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-12-18", "high": 2.43, "low": 2.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.43, "option_symbol": "SPY261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707161700, "volume": 1, "vwap": 2.43}
{"close": 77.2, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-06-18", "high": 77.2, "low": 77.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.2, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161700, "volume": 2, "vwap": 77.2}
{"close": 33.6, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-06-18", "high": 33.6, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.6, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161700, "volume": 2, "vwap": 33.6}
{"close": 17.4, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161700, "volume": 2, "vwap": 17.4}
{"close": 16.4, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161700, "volume": 4, "vwap": 16.4}
{"close": 18.05, "date": "2024-02-05", "datetime": "2024-02-05T19:35:00Z", "expiration_date": "2026-06-18", "high": 18.05, "low": 18.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.05, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707161700, "volume": 4, "vwap": 18.05}
{"close": 29.5, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707162000, "volume": 3, "vwap": 29.5}
{"close": 54.07, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 54.07, "low": 54.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.07, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707162000, "volume": 1, "vwap": 54.07}
{"close": 31.4, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707162000, "volume": 28, "vwap": 31.4}
{"close": 12.78, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 12.78, "low": 12.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.78, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707162000, "volume": 1, "vwap": 12.78}
{"close": 5.85, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 5.87, "low": 5.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.77, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 3, "underlying_symbol": "CCL", "unix_timestamp": 1707162000, "volume": 10, "vwap": 5.844}
{"close": 2.82, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 2.84, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "CCL", "unix_timestamp": 1707162000, "volume": 10, "vwap": 2.814}
{"close": 7.54, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 7.54, "low": 7.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.54, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707162000, "volume": 1, "vwap": 7.54}
{"close": 152.0, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707162000, "volume": 6, "vwap": 152.0}
{"close": 4.5, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707162000, "volume": 1, "vwap": 4.5}
{"close": 4.55, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "NCLH261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707162000, "volume": 1, "vwap": 4.55}
{"close": 189.0, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 189.0, "low": 189.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.0, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162000, "volume": 2, "vwap": 189.0}
{"close": 122.3, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 122.3, "low": 122.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.3, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162000, "volume": 1, "vwap": 122.3}
{"close": 240.61, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 240.61, "low": 240.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.61, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162000, "volume": 1, "vwap": 240.61}
{"close": 223.66, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 223.66, "low": 223.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.66, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162000, "volume": 5, "vwap": 223.66}
{"close": 219.9, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 220.35, "low": 219.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.35, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707162000, "volume": 2, "vwap": 220.125}
{"close": 182.6, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 184.3, "low": 182.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707162000, "volume": 3, "vwap": 183.3}
{"close": 104.3, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 104.3, "low": 104.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.3, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162000, "volume": 1, "vwap": 104.3}
{"close": 6.2, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162000, "volume": 1, "vwap": 6.2}
{"close": 69.05, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 69.05, "low": 69.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.05, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162000, "volume": 1, "vwap": 69.05}
{"close": 100.42, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 100.42, "low": 100.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.42, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162000, "volume": 1, "vwap": 100.42}
{"close": 109.46, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 109.46, "low": 109.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.46, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162000, "volume": 2, "vwap": 109.46}
{"close": 30.4, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707162000, "volume": 2, "vwap": 30.4}
{"close": 96.3, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 96.3, "low": 96.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.3, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162000, "volume": 2, "vwap": 96.3}
{"close": 87.35, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 87.35, "low": 87.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.35, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162000, "volume": 2, "vwap": 87.35}
{"close": 52.7, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 52.7, "low": 52.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162000, "volume": 2, "vwap": 52.7}
{"close": 43.2, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 43.2, "low": 43.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.2, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162000, "volume": 8, "vwap": 43.2}
{"close": 37.85, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162000, "volume": 4, "vwap": 37.85}
{"close": 22.98, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 22.98, "low": 22.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.98, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162000, "volume": 2, "vwap": 22.98}
{"close": 18.24, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 18.24, "low": 18.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.24, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162000, "volume": 4, "vwap": 18.24}
{"close": 72.55, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-06-18", "high": 72.55, "low": 72.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.55, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162000, "volume": 20, "vwap": 72.55}
{"close": 1.82, "date": "2024-02-05", "datetime": "2024-02-05T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.82, "low": 1.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.82, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707162000, "volume": 1, "vwap": 1.82}
{"close": 2.9, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707162300, "volume": 1, "vwap": 2.9}
{"close": 4.3, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707162300, "volume": 10, "vwap": 4.3}
{"close": 57.0, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707162300, "volume": 1, "vwap": 57.0}
{"close": 11.9, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707162300, "volume": 1, "vwap": 11.9}
{"close": 4.55, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707162300, "volume": 2, "vwap": 4.525}
{"close": 45.03, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-12-18", "high": 45.08, "low": 45.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.08, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707162300, "volume": 2, "vwap": 45.055}
{"close": 158.02, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 158.02, "low": 158.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.02, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707162300, "volume": 2, "vwap": 158.02}
{"close": 109.0, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 109.0, "low": 109.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.0, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162300, "volume": 1, "vwap": 109.0}
{"close": 23.2, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162300, "volume": 1, "vwap": 23.2}
{"close": 147.7, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 147.7, "low": 147.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.7, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162300, "volume": 1, "vwap": 147.7}
{"close": 294.0, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-12-18", "high": 294.0, "low": 294.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707162300, "volume": 20, "vwap": 294.0}
{"close": 201.15, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-12-18", "high": 201.15, "low": 201.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.15, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162300, "volume": 1, "vwap": 201.15}
{"close": 20.2, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-12-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162300, "volume": 14, "vwap": 20.2}
{"close": 39.0, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162300, "volume": 1, "vwap": 39.0}
{"close": 126.7, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-12-18", "high": 126.89, "low": 126.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.89, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707162300, "volume": 10, "vwap": 126.871}
{"close": 131.2, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-12-18", "high": 132.32, "low": 130.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.32, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707162300, "volume": 11, "vwap": 131.048182}
{"close": 156.66, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-12-18", "high": 156.66, "low": 156.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.66, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162300, "volume": 1, "vwap": 156.66}
{"close": 73.54, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 73.54, "low": 73.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.54, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162300, "volume": 2, "vwap": 73.54}
{"close": 59.94, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 59.94, "low": 59.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.94, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162300, "volume": 4, "vwap": 59.94}
{"close": 58.3, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 58.3, "low": 58.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162300, "volume": 2, "vwap": 58.3}
{"close": 56.2, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162300, "volume": 4, "vwap": 56.2}
{"close": 21.46, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 21.46, "low": 21.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.46, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162300, "volume": 40, "vwap": 21.46}
{"close": 20.3, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162300, "volume": 2, "vwap": 20.3}
{"close": 79.45, "date": "2024-02-05", "datetime": "2024-02-05T19:45:00Z", "expiration_date": "2026-06-18", "high": 79.45, "low": 79.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.45, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162300, "volume": 20, "vwap": 79.45}
{"close": 6.85, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707162600, "volume": 1, "vwap": 6.85}
{"close": 2.95, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707162600, "volume": 10, "vwap": 2.95}
{"close": 15.7, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707162600, "volume": 5, "vwap": 15.7}
{"close": 18.25, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-12-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707162600, "volume": 1, "vwap": 18.25}
{"close": 160.09, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 160.09, "low": 160.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.09, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707162600, "volume": 10, "vwap": 160.09}
{"close": 122.5, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 122.5, "low": 122.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.5, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707162600, "volume": 1, "vwap": 122.5}
{"close": 80.7, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 80.7, "low": 80.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.7, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707162600, "volume": 1, "vwap": 80.7}
{"close": 81.95, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 81.95, "low": 81.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.85, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707162600, "volume": 20, "vwap": 81.9}
{"close": 149.41, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 149.41, "low": 149.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.41, "option_symbol": "META260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707162600, "volume": 1, "vwap": 149.41}
{"close": 227.45, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 227.45, "low": 227.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.45, "option_symbol": "META260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707162600, "volume": 1, "vwap": 227.45}
{"close": 182.16, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 182.16, "low": 182.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.16, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707162600, "volume": 2, "vwap": 182.16}
{"close": 224.21, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-12-18", "high": 225.31, "low": 224.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.31, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707162600, "volume": 17, "vwap": 225.057647}
{"close": 221.26, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-12-18", "high": 221.26, "low": 221.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.26, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162600, "volume": 1, "vwap": 221.26}
{"close": 204.35, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-12-18", "high": 204.35, "low": 204.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.35, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162600, "volume": 1, "vwap": 204.35}
{"close": 183.44, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-12-18", "high": 183.44, "low": 183.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.44, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162600, "volume": 1, "vwap": 183.44}
{"close": 115.11, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-12-18", "high": 115.11, "low": 115.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.11, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162600, "volume": 13, "vwap": 115.11}
{"close": 122.63, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-12-18", "high": 122.63, "low": 122.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.63, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162600, "volume": 1, "vwap": 122.63}
{"close": 151.88, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-12-18", "high": 151.88, "low": 151.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.88, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162600, "volume": 1, "vwap": 151.88}
{"close": 62.3, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 62.3, "low": 62.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.3, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162600, "volume": 2, "vwap": 62.3}
{"close": 60.45, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 60.45, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.05, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707162600, "volume": 8, "vwap": 60.225}
{"close": 52.45, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 52.45, "low": 52.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162600, "volume": 2, "vwap": 52.45}
{"close": 49.3, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162600, "volume": 4, "vwap": 49.3}
{"close": 40.3, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162600, "volume": 8, "vwap": 40.3}
{"close": 25.85, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 25.85, "low": 25.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.85, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162600, "volume": 2, "vwap": 25.85}
{"close": 22.87, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 22.88, "low": 22.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.88, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707162600, "volume": 4, "vwap": 22.875}
{"close": 17.19, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 17.19, "low": 17.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.19, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162600, "volume": 2, "vwap": 17.19}
{"close": 15.4, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.39, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707162600, "volume": 4, "vwap": 15.395}
{"close": 38.85, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-12-18", "high": 38.85, "low": 38.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.85, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707162600, "volume": 1, "vwap": 38.85}
{"close": 16.66, "date": "2024-02-05", "datetime": "2024-02-05T19:50:00Z", "expiration_date": "2026-12-18", "high": 16.66, "low": 16.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.66, "option_symbol": "XLK261218C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707162600, "volume": 1, "vwap": 16.66}
{"close": 48.23, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 48.23, "low": 48.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.23, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707162900, "volume": 2, "vwap": 48.23}
{"close": 100.73, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 100.73, "low": 100.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.73, "option_symbol": "BA261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707162900, "volume": 1, "vwap": 100.73}
{"close": 87.41, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 87.41, "low": 87.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.41, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707162900, "volume": 1, "vwap": 87.41}
{"close": 80.76, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 80.76, "low": 80.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.76, "option_symbol": "BA261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707162900, "volume": 1, "vwap": 80.76}
{"close": 69.44, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 69.44, "low": 69.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.44, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707162900, "volume": 1, "vwap": 69.44}
{"close": 2.8, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "CLF261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707162900, "volume": 1, "vwap": 2.8}
{"close": 20.05, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 20.05, "low": 20.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.05, "option_symbol": "CVX261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707162900, "volume": 1, "vwap": 20.05}
{"close": 11.4, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707162900, "volume": 4, "vwap": 11.4}
{"close": 8.8, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707162900, "volume": 1, "vwap": 8.8}
{"close": 6.97, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 6.97, "low": 6.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.97, "option_symbol": "GM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707162900, "volume": 1, "vwap": 6.97}
{"close": 10.85, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707162900, "volume": 1, "vwap": 10.85}
{"close": 4.4, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707162900, "volume": 21, "vwap": 4.4}
{"close": 13.35, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 13.35, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707162900, "volume": 2, "vwap": 13.225}
{"close": 213.2, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 213.2, "low": 213.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.2, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707162900, "volume": 1, "vwap": 213.2}
{"close": 97.85, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 97.85, "low": 97.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.85, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707162900, "volume": 1, "vwap": 97.85}
{"close": 94.92, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 94.92, "low": 94.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.92, "option_symbol": "MSFT260618C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707162900, "volume": 1, "vwap": 94.92}
{"close": 264.0, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 264.0, "low": 264.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162900, "volume": 2, "vwap": 264.0}
{"close": 224.02, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 224.02, "low": 224.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.02, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162900, "volume": 2, "vwap": 224.02}
{"close": 197.25, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 197.25, "low": 197.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.25, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162900, "volume": 1, "vwap": 197.25}
{"close": 179.55, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 179.55, "low": 179.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.55, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707162900, "volume": 8, "vwap": 179.55}
{"close": 173.0, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 173.0, "low": 173.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.0, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162900, "volume": 11, "vwap": 173.0}
{"close": 91.83, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 91.83, "low": 91.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.83, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162900, "volume": 1, "vwap": 91.83}
{"close": 108.73, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 108.73, "low": 108.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.73, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162900, "volume": 1, "vwap": 108.73}
{"close": 117.83, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-12-18", "high": 117.83, "low": 117.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.83, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707162900, "volume": 1, "vwap": 117.83}
{"close": 62.15, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 62.15, "low": 62.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.15, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 10, "vwap": 62.15}
{"close": 59.82, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 59.82, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 18, "vwap": 59.766667}
{"close": 54.2, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 2, "vwap": 54.2}
{"close": 42.95, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.95, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 6, "vwap": 42.95}
{"close": 37.75, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 2, "vwap": 37.75}
{"close": 27.39, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 27.44, "low": 27.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.44, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 12, "vwap": 27.398333}
{"close": 24.07, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 24.07, "low": 24.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.07, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 2, "vwap": 24.07}
{"close": 22.72, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 4, "vwap": 22.76}
{"close": 15.31, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 15.31, "low": 15.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.31, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 10, "vwap": 15.31}
{"close": 4.78, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 4.78, "low": 4.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.78, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 10, "vwap": 4.78}
{"close": 16.44, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 16.44, "low": 16.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.44, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 10, "vwap": 16.44}
{"close": 37.05, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 2, "vwap": 37.05}
{"close": 59.63, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 59.63, "low": 59.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.63, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 10, "vwap": 59.63}
{"close": 79.25, "date": "2024-02-05", "datetime": "2024-02-05T19:55:00Z", "expiration_date": "2026-06-18", "high": 79.25, "low": 79.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.25, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707162900, "volume": 40, "vwap": 79.25}
{"close": 57.2, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 57.2, "low": 57.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.2, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707163200, "volume": 1, "vwap": 57.2}
{"close": 27.4, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707163200, "volume": 2, "vwap": 27.4}
{"close": 8.75, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.75, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707163200, "volume": 3, "vwap": 8.75}
{"close": 7.8, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707163200, "volume": 3, "vwap": 7.8}
{"close": 22.0, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707163200, "volume": 1, "vwap": 22.0}
{"close": 10.85, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707163200, "volume": 1, "vwap": 10.85}
{"close": 10.13, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 10.13, "low": 10.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.13, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707163200, "volume": 6, "vwap": 10.13}
{"close": 263.55, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 263.55, "low": 263.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.55, "option_symbol": "META260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707163200, "volume": 1, "vwap": 263.55}
{"close": 135.87, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 135.87, "low": 135.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.87, "option_symbol": "META260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707163200, "volume": 3, "vwap": 135.87}
{"close": 104.41, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 104.41, "low": 104.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.41, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707163200, "volume": 4, "vwap": 104.41}
{"close": 65.0, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 65.41, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.41, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707163200, "volume": 2, "vwap": 65.205}
{"close": 59.85, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 59.85, "low": 59.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.85, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707163200, "volume": 1, "vwap": 59.85}
{"close": 178.63, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 178.63, "low": 178.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.63, "option_symbol": "MSFT261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707163200, "volume": 1, "vwap": 178.63}
{"close": 124.04, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 124.04, "low": 124.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.04, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707163200, "volume": 1, "vwap": 124.04}
{"close": 120.98, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 120.98, "low": 120.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.98, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707163200, "volume": 1, "vwap": 120.98}
{"close": 24.76, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 24.76, "low": 24.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.76, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707163200, "volume": 1, "vwap": 24.76}
{"close": 4.5, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707163200, "volume": 5, "vwap": 4.5}
{"close": 150.0, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707163200, "volume": 1, "vwap": 150.0}
{"close": 20.2, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707163200, "volume": 5, "vwap": 20.2}
{"close": 222.5, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 222.5, "low": 222.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.5, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163200, "volume": 1, "vwap": 222.5}
{"close": 209.0, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 209.0, "low": 209.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163200, "volume": 1, "vwap": 209.0}
{"close": 112.72, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 112.72, "low": 112.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.72, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163200, "volume": 1, "vwap": 112.72}
{"close": 53.17, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 53.26, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707163200, "volume": 15, "vwap": 53.219333}
{"close": 59.28, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 59.28, "low": 59.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.01, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707163200, "volume": 14, "vwap": 59.062143}
{"close": 158.45, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 158.45, "low": 158.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.45, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163200, "volume": 1, "vwap": 158.45}
{"close": 92.5, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 92.5, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "SPOT260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707163200, "volume": 1, "vwap": 92.5}
{"close": 5.5, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "SPY261218C00705000", "option_type": "call", "strike_price": 705.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707163200, "volume": 1, "vwap": 5.5}
{"close": 72.8, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 72.8, "low": 72.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163200, "volume": 2, "vwap": 72.8}
{"close": 52.0, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163200, "volume": 2, "vwap": 52.0}
{"close": 40.0, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163200, "volume": 20, "vwap": 40.0}
{"close": 30.6, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163200, "volume": 2, "vwap": 30.6}
{"close": 22.65, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 22.79, "low": 22.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.79, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707163200, "volume": 4, "vwap": 22.72}
{"close": 15.15, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163200, "volume": 20, "vwap": 15.15}
{"close": 9.65, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-06-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163200, "volume": 2, "vwap": 9.65}
{"close": 7.75, "date": "2024-02-05", "datetime": "2024-02-05T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "UBER261218P00057500", "option_type": "put", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707163200, "volume": 1, "vwap": 7.75}
{"close": 6.53, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-06-18", "high": 6.53, "low": 6.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.53, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707163500, "volume": 1, "vwap": 6.53}
{"close": 6.8, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-06-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707163500, "volume": 1, "vwap": 6.8}
{"close": 16.0, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707163500, "volume": 1, "vwap": 16.0}
{"close": 69.75, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-05-15", "high": 69.75, "low": 69.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.75, "option_symbol": "COIN260515C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707163500, "volume": 1, "vwap": 69.75}
{"close": 6.85, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-05-15", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "COIN260515P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707163500, "volume": 1, "vwap": 6.85}
{"close": 8.4, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-06-18", "high": 8.4, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707163500, "volume": 4, "vwap": 8.375}
{"close": 5.49, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-12-18", "high": 5.49, "low": 5.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.49, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707163500, "volume": 1, "vwap": 5.49}
{"close": 3.14, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-12-18", "high": 3.14, "low": 3.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.14, "option_symbol": "GDX261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707163500, "volume": 1, "vwap": 3.14}
{"close": 9.1, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "GM260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707163500, "volume": 3, "vwap": 9.1}
{"close": 8.6, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707163500, "volume": 3, "vwap": 8.6}
{"close": 7.9, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707163500, "volume": 1, "vwap": 7.9}
{"close": 11.9, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707163500, "volume": 1, "vwap": 11.9}
{"close": 233.86, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-12-18", "high": 233.86, "low": 233.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.86, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163500, "volume": 1, "vwap": 233.86}
{"close": 190.45, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-12-18", "high": 190.45, "low": 190.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.45, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163500, "volume": 1, "vwap": 190.45}
{"close": 180.23, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-12-18", "high": 180.23, "low": 180.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.23, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163500, "volume": 1, "vwap": 180.23}
{"close": 30.0, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163500, "volume": 1, "vwap": 30.0}
{"close": 55.4, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-06-18", "high": 55.4, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163500, "volume": 100, "vwap": 55.4}
{"close": 39.75, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-06-18", "high": 39.75, "low": 39.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163500, "volume": 8, "vwap": 39.75}
{"close": 27.0, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163500, "volume": 2, "vwap": 27.0}
{"close": 22.55, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-06-18", "high": 22.55, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163500, "volume": 2, "vwap": 22.55}
{"close": 15.94, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 15.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707163500, "volume": 20, "vwap": 15.948}
{"close": 9.63, "date": "2024-02-05", "datetime": "2024-02-05T20:05:00Z", "expiration_date": "2026-06-18", "high": 9.65, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707163500, "volume": 212, "vwap": 9.611698}
{"close": 51.85, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 52.35, "low": 51.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.35, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707163800, "volume": 8, "vwap": 52.1}
{"close": 26.95, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 26.95, "low": 26.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.95, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707163800, "volume": 1, "vwap": 26.95}
{"close": 104.0, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707163800, "volume": 1, "vwap": 104.0}
{"close": 27.5, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707163800, "volume": 2, "vwap": 27.5}
{"close": 2.1, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707163800, "volume": 3, "vwap": 2.1}
{"close": 15.75, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "BAC261218C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707163800, "volume": 4, "vwap": 15.75}
{"close": 49.35, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-05-15", "high": 49.35, "low": 49.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.35, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707163800, "volume": 5, "vwap": 49.35}
{"close": 25.5, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-05-15", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707163800, "volume": 1, "vwap": 25.5}
{"close": 11.3, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707163800, "volume": 4, "vwap": 11.3}
{"close": 8.6, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "GOOGL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707163800, "volume": 1, "vwap": 8.6}
{"close": 34.82, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 34.88, "low": 34.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.88, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707163800, "volume": 6, "vwap": 34.85}
{"close": 6.4, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707163800, "volume": 2, "vwap": 6.4}
{"close": 189.58, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 189.66, "low": 189.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.66, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707163800, "volume": 2, "vwap": 189.62}
{"close": 169.63, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 169.79, "low": 169.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.79, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707163800, "volume": 2, "vwap": 169.71}
{"close": 109.75, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 109.75, "low": 109.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.75, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707163800, "volume": 3, "vwap": 109.75}
{"close": 98.25, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 98.25, "low": 98.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.25, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707163800, "volume": 1, "vwap": 98.25}
{"close": 64.0, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707163800, "volume": 1, "vwap": 64.0}
{"close": 225.0, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707163800, "volume": 1, "vwap": 225.0}
{"close": 88.0, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707163800, "volume": 1, "vwap": 88.0}
{"close": 216.41, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 216.41, "low": 216.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.41, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163800, "volume": 2, "vwap": 216.41}
{"close": 178.0, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 180.3, "low": 178.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.3, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707163800, "volume": 5, "vwap": 178.46}
{"close": 121.67, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 121.67, "low": 121.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.67, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163800, "volume": 1, "vwap": 121.67}
{"close": 20.5, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163800, "volume": 2, "vwap": 20.5}
{"close": 39.9, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 39.9, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163800, "volume": 1, "vwap": 39.9}
{"close": 97.0, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 97.0, "low": 97.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.0, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707163800, "volume": 1, "vwap": 97.0}
{"close": 77.7, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 77.7, "low": 77.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.7, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707163800, "volume": 1, "vwap": 77.7}
{"close": 71.9, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 71.9, "low": 71.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.9, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707163800, "volume": 3, "vwap": 71.9}
{"close": 41.86, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-12-18", "high": 41.86, "low": 41.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.65, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707163800, "volume": 3, "vwap": 41.776667}
{"close": 137.5, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 137.5, "low": 137.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 2, "vwap": 137.5}
{"close": 88.65, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 88.65, "low": 88.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.65, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 2, "vwap": 88.65}
{"close": 61.01, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 61.01, "low": 60.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.68, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 4, "vwap": 60.845}
{"close": 59.2, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 59.2, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 14, "vwap": 59.128571}
{"close": 55.11, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 55.11, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 4, "vwap": 55.055}
{"close": 51.55, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 51.55, "low": 51.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 2, "vwap": 51.55}
{"close": 48.23, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 48.23, "low": 48.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.23, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 2, "vwap": 48.23}
{"close": 45.0, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 4, "vwap": 45.0}
{"close": 42.0, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 58, "vwap": 42.0}
{"close": 36.9, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 2, "vwap": 36.9}
{"close": 30.2, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 2, "vwap": 30.2}
{"close": 26.66, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 26.66, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 12, "vwap": 26.61}
{"close": 22.35, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 2, "vwap": 22.35}
{"close": 14.89, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 14.89, "low": 14.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.89, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 2, "vwap": 14.89}
{"close": 11.5, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 2, "vwap": 11.5}
{"close": 9.5, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 4, "vwap": 9.5}
{"close": 13.6, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 2, "vwap": 13.6}
{"close": 20.09, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 20.09, "low": 20.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.09, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 4, "vwap": 20.09}
{"close": 28.08, "date": "2024-02-05", "datetime": "2024-02-05T20:10:00Z", "expiration_date": "2026-06-18", "high": 28.08, "low": 28.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.08, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707163800, "volume": 10, "vwap": 28.08}
{"close": 48.85, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 48.85, "low": 48.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.85, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707164100, "volume": 1, "vwap": 48.85}
{"close": 51.47, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-05-15", "high": 51.47, "low": 51.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.47, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707164100, "volume": 1, "vwap": 51.47}
{"close": 48.91, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-05-15", "high": 48.91, "low": 48.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.91, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707164100, "volume": 1, "vwap": 48.91}
{"close": 18.11, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 18.11, "low": 18.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.11, "option_symbol": "DKNG260618C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707164100, "volume": 10, "vwap": 18.11}
{"close": 8.47, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 8.47, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707164100, "volume": 4, "vwap": 8.41}
{"close": 2.49, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 2.49, "low": 2.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.49, "option_symbol": "GDX260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707164100, "volume": 2, "vwap": 2.49}
{"close": 37.5, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707164100, "volume": 2, "vwap": 37.5}
{"close": 5.57, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 5.57, "low": 5.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.57, "option_symbol": "GOOGL261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707164100, "volume": 1, "vwap": 5.57}
{"close": 5.44, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 5.44, "low": 5.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.44, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707164100, "volume": 1, "vwap": 5.44}
{"close": 18.2, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707164100, "volume": 1, "vwap": 18.2}
{"close": 12.77, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 12.77, "low": 12.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.77, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707164100, "volume": 1, "vwap": 12.77}
{"close": 11.42, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 11.42, "low": 11.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.42, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707164100, "volume": 1, "vwap": 11.42}
{"close": 10.85, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707164100, "volume": 1, "vwap": 10.85}
{"close": 100.15, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 100.15, "low": 100.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.15, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164100, "volume": 1, "vwap": 100.15}
{"close": 65.0, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164100, "volume": 1, "vwap": 65.0}
{"close": 73.5, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164100, "volume": 2, "vwap": 73.5}
{"close": 299.5, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 299.5, "low": 299.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.5, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164100, "volume": 1, "vwap": 299.5}
{"close": 214.74, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 214.74, "low": 214.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.74, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164100, "volume": 1, "vwap": 214.74}
{"close": 177.99, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 177.99, "low": 177.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.99, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164100, "volume": 1, "vwap": 177.99}
{"close": 97.73, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 97.73, "low": 97.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.73, "option_symbol": "NVDA261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164100, "volume": 2, "vwap": 97.73}
{"close": 11.7, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164100, "volume": 1, "vwap": 11.7}
{"close": 102.0, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164100, "volume": 1, "vwap": 102.0}
{"close": 111.42, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 111.42, "low": 111.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.42, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164100, "volume": 1, "vwap": 111.42}
{"close": 138.0, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164100, "volume": 1, "vwap": 138.0}
{"close": 39.75, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 39.75, "low": 39.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707164100, "volume": 1, "vwap": 39.75}
{"close": 72.63, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 72.63, "low": 72.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.28, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707164100, "volume": 20, "vwap": 72.587}
{"close": 57.33, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 57.33, "low": 57.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.33, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164100, "volume": 4, "vwap": 57.33}
{"close": 39.7, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164100, "volume": 30, "vwap": 39.7}
{"close": 26.9, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 26.9, "low": 26.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164100, "volume": 22, "vwap": 26.9}
{"close": 22.15, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164100, "volume": 12, "vwap": 22.15}
{"close": 16.77, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 16.77, "low": 16.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.77, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164100, "volume": 8, "vwap": 16.77}
{"close": 10.5, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164100, "volume": 2, "vwap": 10.5}
{"close": 66.57, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 66.57, "low": 66.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.57, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164100, "volume": 2, "vwap": 66.57}
{"close": 11.45, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707164100, "volume": 7, "vwap": 11.45}
{"close": 1.6, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "UBER260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707164100, "volume": 1, "vwap": 1.6}
{"close": 38.0, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707164100, "volume": 2, "vwap": 38.0}
{"close": 27.9, "date": "2024-02-05", "datetime": "2024-02-05T20:15:00Z", "expiration_date": "2026-12-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707164100, "volume": 2, "vwap": 27.9}
{"close": 66.5, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707164400, "volume": 1, "vwap": 66.5}
{"close": 25.76, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 25.82, "low": 25.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.82, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707164400, "volume": 2, "vwap": 25.79}
{"close": 47.92, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 47.92, "low": 47.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.9, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707164400, "volume": 2, "vwap": 47.91}
{"close": 42.65, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.65, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707164400, "volume": 1, "vwap": 42.65}
{"close": 76.22, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 76.22, "low": 76.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.22, "option_symbol": "BA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707164400, "volume": 11, "vwap": 76.22}
{"close": 73.42, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 73.42, "low": 73.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.42, "option_symbol": "BA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707164400, "volume": 11, "vwap": 73.42}
{"close": 53.4, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-12-18", "high": 53.4, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.4, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707164400, "volume": 2, "vwap": 53.4}
{"close": 51.08, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-05-15", "high": 51.08, "low": 51.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.08, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707164400, "volume": 2, "vwap": 51.08}
{"close": 45.95, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-05-15", "high": 45.95, "low": 45.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.95, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707164400, "volume": 4, "vwap": 45.95}
{"close": 3.3, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "GOOGL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707164400, "volume": 1, "vwap": 3.3}
{"close": 48.75, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-12-18", "high": 48.75, "low": 48.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.75, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707164400, "volume": 1, "vwap": 48.75}
{"close": 109.98, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 109.98, "low": 109.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.98, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707164400, "volume": 3, "vwap": 109.98}
{"close": 20.5, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707164400, "volume": 1, "vwap": 20.5}
{"close": 53.0, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707164400, "volume": 1, "vwap": 53.0}
{"close": 69.73, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 69.73, "low": 69.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.73, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707164400, "volume": 1, "vwap": 69.73}
{"close": 71.51, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 71.51, "low": 71.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.51, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707164400, "volume": 1, "vwap": 71.51}
{"close": 80.6, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-12-18", "high": 80.6, "low": 80.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.6, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707164400, "volume": 1, "vwap": 80.6}
{"close": 453.27, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 453.27, "low": 453.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 453.13, "option_symbol": "NVDA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707164400, "volume": 10, "vwap": 453.162}
{"close": 246.45, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 246.55, "low": 246.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.54, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707164400, "volume": 10, "vwap": 246.523}
{"close": 66.1, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 66.1, "low": 66.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.1, "option_symbol": "NVDA260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164400, "volume": 2, "vwap": 66.1}
{"close": 476.36, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-12-18", "high": 476.36, "low": 475.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 475.63, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707164400, "volume": 10, "vwap": 475.768}
{"close": 236.92, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-12-18", "high": 236.92, "low": 236.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.92, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164400, "volume": 1, "vwap": 236.92}
{"close": 215.89, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-12-18", "high": 218.65, "low": 215.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.65, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707164400, "volume": 2, "vwap": 217.27}
{"close": 210.6, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-12-18", "high": 210.6, "low": 210.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.6, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164400, "volume": 1, "vwap": 210.6}
{"close": 172.03, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-12-18", "high": 172.03, "low": 171.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.5, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707164400, "volume": 10, "vwap": 171.598}
{"close": 53.7, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-12-18", "high": 53.7, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164400, "volume": 1, "vwap": 53.7}
{"close": 47.5, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-12-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "SPOT261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707164400, "volume": 2, "vwap": 47.5}
{"close": 11.89, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-12-18", "high": 11.89, "low": 11.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.89, "option_symbol": "SPY261218C00655000", "option_type": "call", "strike_price": 655.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707164400, "volume": 5, "vwap": 11.89}
{"close": 39.7, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-12-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707164400, "volume": 1, "vwap": 39.7}
{"close": 65.75, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 65.75, "low": 65.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.75, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 2, "vwap": 65.75}
{"close": 55.4, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 55.4, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 4, "vwap": 55.4}
{"close": 51.66, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 51.66, "low": 51.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.52, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 4, "vwap": 51.59}
{"close": 45.17, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 45.17, "low": 45.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.12, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 4, "vwap": 45.145}
{"close": 42.34, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 42.34, "low": 42.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.34, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 2, "vwap": 42.34}
{"close": 39.37, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 39.37, "low": 39.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.37, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 2, "vwap": 39.37}
{"close": 30.4, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 6, "vwap": 30.4}
{"close": 26.81, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 26.81, "low": 26.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.81, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 2, "vwap": 26.81}
{"close": 23.82, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 23.82, "low": 23.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.82, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 2, "vwap": 23.82}
{"close": 22.42, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 22.42, "low": 22.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.42, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 2, "vwap": 22.42}
{"close": 19.9, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 4, "vwap": 19.9}
{"close": 18.85, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 2, "vwap": 18.85}
{"close": 23.85, "date": "2024-02-05", "datetime": "2024-02-05T20:20:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164400, "volume": 12, "vwap": 23.85}
{"close": 57.63, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 57.63, "low": 57.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.63, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707164700, "volume": 1, "vwap": 57.63}
{"close": 40.79, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 40.79, "low": 40.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.79, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707164700, "volume": 4, "vwap": 40.79}
{"close": 4.25, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.23, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707164700, "volume": 15, "vwap": 4.243333}
{"close": 4.7, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "GOOGL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707164700, "volume": 1, "vwap": 4.7}
{"close": 34.8, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707164700, "volume": 1, "vwap": 34.8}
{"close": 24.2, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707164700, "volume": 10, "vwap": 24.2}
{"close": 21.55, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707164700, "volume": 4, "vwap": 21.55}
{"close": 10.85, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707164700, "volume": 1, "vwap": 10.85}
{"close": 71.84, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 71.84, "low": 71.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.84, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707164700, "volume": 1, "vwap": 71.84}
{"close": 80.92, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 80.92, "low": 80.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.92, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707164700, "volume": 1, "vwap": 80.92}
{"close": 19.75, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164700, "volume": 20, "vwap": 19.75}
{"close": 34.78, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 34.78, "low": 34.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.78, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164700, "volume": 20, "vwap": 34.78}
{"close": 181.85, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 181.85, "low": 181.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.85, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164700, "volume": 1, "vwap": 181.85}
{"close": 115.1, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 115.1, "low": 115.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.1, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164700, "volume": 1, "vwap": 115.1}
{"close": 45.25, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 45.25, "low": 45.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.25, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164700, "volume": 20, "vwap": 45.25}
{"close": 56.28, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 56.28, "low": 56.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.28, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164700, "volume": 20, "vwap": 56.28}
{"close": 147.67, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 147.67, "low": 147.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.67, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707164700, "volume": 1, "vwap": 147.67}
{"close": 44.51, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 44.51, "low": 44.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.51, "option_symbol": "SPOT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707164700, "volume": 2, "vwap": 44.51}
{"close": 138.3, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 138.3, "low": 138.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.3, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164700, "volume": 2, "vwap": 138.3}
{"close": 101.5, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 101.5, "low": 101.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164700, "volume": 2, "vwap": 101.5}
{"close": 92.05, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 92.05, "low": 92.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.05, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164700, "volume": 2, "vwap": 92.05}
{"close": 52.0, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164700, "volume": 2, "vwap": 52.0}
{"close": 27.1, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164700, "volume": 2, "vwap": 27.1}
{"close": 22.65, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 22.65, "low": 22.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.44, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707164700, "volume": 8, "vwap": 22.4975}
{"close": 20.0, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164700, "volume": 10, "vwap": 20.0}
{"close": 16.1, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164700, "volume": 4, "vwap": 16.1}
{"close": 10.06, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 10.06, "low": 10.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.06, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164700, "volume": 4, "vwap": 10.06}
{"close": 9.6, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707164700, "volume": 2, "vwap": 9.6}
{"close": 5.39, "date": "2024-02-05", "datetime": "2024-02-05T20:25:00Z", "expiration_date": "2026-12-18", "high": 5.39, "low": 5.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.39, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707164700, "volume": 1, "vwap": 5.39}
{"close": 39.95, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-06-18", "high": 39.95, "low": 39.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.95, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707165000, "volume": 3, "vwap": 39.95}
{"close": 24.51, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-06-18", "high": 24.51, "low": 24.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.48, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707165000, "volume": 5, "vwap": 24.47}
{"close": 26.68, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707165000, "volume": 5, "vwap": 26.696}
{"close": 4.25, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707165000, "volume": 10, "vwap": 4.25}
{"close": 45.25, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-05-15", "high": 45.25, "low": 45.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.25, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707165000, "volume": 1, "vwap": 45.25}
{"close": 24.25, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-12-18", "high": 24.25, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707165000, "volume": 20, "vwap": 24.25}
{"close": 110.0, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-06-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "MSFT260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707165000, "volume": 1, "vwap": 110.0}
{"close": 11.0, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707165000, "volume": 1, "vwap": 11.0}
{"close": 78.05, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-12-18", "high": 78.05, "low": 78.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.05, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165000, "volume": 1, "vwap": 78.05}
{"close": 11.75, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165000, "volume": 1, "vwap": 11.75}
{"close": 30.03, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-12-18", "high": 30.03, "low": 30.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.03, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165000, "volume": 20, "vwap": 30.03}
{"close": 32.13, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-12-18", "high": 32.13, "low": 32.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.13, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165000, "volume": 20, "vwap": 32.13}
{"close": 68.25, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-12-18", "high": 68.25, "low": 68.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.25, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165000, "volume": 2, "vwap": 68.25}
{"close": 36.04, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-12-18", "high": 36.04, "low": 35.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.53, "option_symbol": "SPOT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 3, "underlying_symbol": "SPOT", "unix_timestamp": 1707165000, "volume": 9, "vwap": 35.857778}
{"close": 77.05, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-12-18", "high": 77.05, "low": 77.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.05, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707165000, "volume": 1, "vwap": 77.05}
{"close": 39.82, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-06-18", "high": 39.82, "low": 39.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707165000, "volume": 12, "vwap": 39.808333}
{"close": 35.0, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165000, "volume": 2, "vwap": 35.0}
{"close": 15.21, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-06-18", "high": 15.21, "low": 15.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.21, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165000, "volume": 6, "vwap": 15.21}
{"close": 53.55, "date": "2024-02-05", "datetime": "2024-02-05T20:30:00Z", "expiration_date": "2026-06-18", "high": 53.55, "low": 53.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.55, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165000, "volume": 2, "vwap": 53.55}
{"close": 3.6, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707165300, "volume": 1, "vwap": 3.6}
{"close": 40.23, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 40.23, "low": 40.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.23, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707165300, "volume": 1, "vwap": 40.23}
{"close": 35.6, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707165300, "volume": 6, "vwap": 35.6}
{"close": 44.06, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 44.06, "low": 44.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.06, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707165300, "volume": 1, "vwap": 44.06}
{"close": 10.5, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707165300, "volume": 1, "vwap": 10.5}
{"close": 6.0, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 6.03, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.03, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707165300, "volume": 34, "vwap": 6.022941}
{"close": 12.65, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "CVX260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707165300, "volume": 1, "vwap": 12.65}
{"close": 43.03, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 43.03, "low": 43.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.03, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707165300, "volume": 3, "vwap": 43.03}
{"close": 10.6, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707165300, "volume": 1, "vwap": 10.6}
{"close": 132.0, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 132.0, "low": 132.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "META260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707165300, "volume": 1, "vwap": 132.0}
{"close": 120.2, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 120.2, "low": 120.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.2, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707165300, "volume": 3, "vwap": 120.2}
{"close": 11.98, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 11.98, "low": 11.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.98, "option_symbol": "MGM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707165300, "volume": 1, "vwap": 11.98}
{"close": 48.7, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 49.62, "low": 48.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.62, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707165300, "volume": 3, "vwap": 49.313333}
{"close": 262.0, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707165300, "volume": 2, "vwap": 262.0}
{"close": 216.8, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 217.67, "low": 216.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.67, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707165300, "volume": 2, "vwap": 217.235}
{"close": 115.8, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 115.8, "low": 115.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.8, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165300, "volume": 1, "vwap": 115.8}
{"close": 75.16, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 75.16, "low": 75.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.16, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165300, "volume": 4, "vwap": 75.16}
{"close": 109.4, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 109.4, "low": 109.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.4, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165300, "volume": 10, "vwap": 109.4}
{"close": 147.2, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 147.2, "low": 147.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.2, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165300, "volume": 1, "vwap": 147.2}
{"close": 42.57, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 42.57, "low": 42.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.57, "option_symbol": "SPOT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707165300, "volume": 7, "vwap": 42.57}
{"close": 108.36, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 108.36, "low": 108.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.36, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707165300, "volume": 36, "vwap": 108.36}
{"close": 101.5, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 101.5, "low": 101.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165300, "volume": 2, "vwap": 101.5}
{"close": 95.15, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 95.15, "low": 95.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.15, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165300, "volume": 2, "vwap": 95.15}
{"close": 80.3, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 80.3, "low": 80.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.3, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165300, "volume": 2, "vwap": 80.3}
{"close": 59.1, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 59.1, "low": 59.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165300, "volume": 2, "vwap": 59.1}
{"close": 52.0, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165300, "volume": 2, "vwap": 52.0}
{"close": 30.6, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165300, "volume": 2, "vwap": 30.6}
{"close": 28.71, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 28.71, "low": 28.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.71, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165300, "volume": 2, "vwap": 28.71}
{"close": 22.5, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707165300, "volume": 8, "vwap": 22.525}
{"close": 1.8, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "UBER261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707165300, "volume": 1, "vwap": 1.8}
{"close": 26.76, "date": "2024-02-05", "datetime": "2024-02-05T20:35:00Z", "expiration_date": "2026-12-18", "high": 26.76, "low": 26.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.76, "option_symbol": "UBER261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707165300, "volume": 12, "vwap": 26.76}
{"close": 59.0, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707165600, "volume": 1, "vwap": 59.0}
{"close": 11.3, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707165600, "volume": 3, "vwap": 11.3}
{"close": 5.25, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707165600, "volume": 5, "vwap": 5.25}
{"close": 57.57, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 57.57, "low": 57.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.57, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707165600, "volume": 2, "vwap": 57.57}
{"close": 48.19, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 48.19, "low": 48.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.19, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707165600, "volume": 1, "vwap": 48.19}
{"close": 45.4, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 45.4, "low": 45.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.4, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707165600, "volume": 1, "vwap": 45.4}
{"close": 37.8, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707165600, "volume": 20, "vwap": 37.8}
{"close": 23.92, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.92, "low": 23.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.92, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707165600, "volume": 1, "vwap": 23.92}
{"close": 14.75, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707165600, "volume": 2, "vwap": 14.75}
{"close": 24.82, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 24.82, "low": 24.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.82, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707165600, "volume": 1, "vwap": 24.82}
{"close": 12.2, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707165600, "volume": 1, "vwap": 12.2}
{"close": 20.7, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707165600, "volume": 10, "vwap": 20.7}
{"close": 50.0, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707165600, "volume": 2, "vwap": 50.0}
{"close": 249.75, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 249.75, "low": 249.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.75, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 1, "vwap": 249.75}
{"close": 318.81, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 318.81, "low": 318.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 318.81, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 5, "vwap": 318.81}
{"close": 262.0, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 1, "vwap": 262.0}
{"close": 226.6, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 226.6, "low": 226.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.6, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 1, "vwap": 226.6}
{"close": 218.55, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 218.55, "low": 218.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.55, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 20, "vwap": 218.55}
{"close": 213.56, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 213.56, "low": 213.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.56, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 1, "vwap": 213.56}
{"close": 210.46, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 210.46, "low": 210.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.46, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 1, "vwap": 210.46}
{"close": 192.1, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 192.1, "low": 192.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.1, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 10, "vwap": 192.1}
{"close": 181.3, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 181.3, "low": 181.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.3, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 10, "vwap": 181.3}
{"close": 109.3, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 109.3, "low": 109.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.3, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 1, "vwap": 109.3}
{"close": 11.79, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.79, "low": 11.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.79, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 1, "vwap": 11.79}
{"close": 28.16, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 28.16, "low": 28.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.16, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 20, "vwap": 28.16}
{"close": 30.18, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 30.18, "low": 30.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.18, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 20, "vwap": 30.18}
{"close": 147.86, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 147.86, "low": 147.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.86, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165600, "volume": 2, "vwap": 147.86}
{"close": 76.8, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 78.4, "low": 76.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.4, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707165600, "volume": 107, "vwap": 78.004206}
{"close": 11.36, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.36, "low": 11.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.36, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707165600, "volume": 77, "vwap": 11.36}
{"close": 59.35, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 59.36, "low": 59.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.36, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707165600, "volume": 6, "vwap": 59.353333}
{"close": 51.83, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 51.83, "low": 51.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.83, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165600, "volume": 2, "vwap": 51.83}
{"close": 37.25, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165600, "volume": 4, "vwap": 37.25}
{"close": 23.87, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.87, "low": 23.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.87, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165600, "volume": 2, "vwap": 23.87}
{"close": 22.6, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165600, "volume": 2, "vwap": 22.6}
{"close": 21.21, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.21, "low": 21.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.21, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165600, "volume": 2, "vwap": 21.21}
{"close": 15.15, "date": "2024-02-05", "datetime": "2024-02-05T20:40:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165600, "volume": 4, "vwap": 15.15}
{"close": 52.13, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 52.13, "low": 52.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.13, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707165900, "volume": 1, "vwap": 52.13}
{"close": 5.0, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707165900, "volume": 1, "vwap": 5.0}
{"close": 25.64, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 25.66, "low": 25.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.66, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707165900, "volume": 2, "vwap": 25.65}
{"close": 47.9, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 47.9, "low": 47.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.83, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707165900, "volume": 2, "vwap": 47.865}
{"close": 3.65, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "GM261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707165900, "volume": 1, "vwap": 3.65}
{"close": 1.15, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707165900, "volume": 1, "vwap": 1.15}
{"close": 275.87, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 275.87, "low": 275.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.87, "option_symbol": "META260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707165900, "volume": 1, "vwap": 275.87}
{"close": 118.0, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707165900, "volume": 1, "vwap": 118.0}
{"close": 13.6, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "META260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707165900, "volume": 1, "vwap": 13.6}
{"close": 18.89, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.89, "low": 18.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.89, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707165900, "volume": 1, "vwap": 18.89}
{"close": 49.9, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707165900, "volume": 1, "vwap": 49.9}
{"close": 68.96, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 68.96, "low": 68.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.71, "option_symbol": "MSFT260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707165900, "volume": 3, "vwap": 68.876667}
{"close": 72.0, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707165900, "volume": 1, "vwap": 72.0}
{"close": 58.5, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707165900, "volume": 1, "vwap": 58.5}
{"close": 4.55, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707165900, "volume": 3, "vwap": 4.55}
{"close": 239.55, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 239.55, "low": 239.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.55, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165900, "volume": 1, "vwap": 239.55}
{"close": 231.16, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 231.16, "low": 231.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.16, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165900, "volume": 1, "vwap": 231.16}
{"close": 222.8, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 222.8, "low": 222.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.8, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165900, "volume": 1, "vwap": 222.8}
{"close": 125.1, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 125.1, "low": 125.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.1, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165900, "volume": 1, "vwap": 125.1}
{"close": 95.0, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165900, "volume": 1, "vwap": 95.0}
{"close": 6.5, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165900, "volume": 3, "vwap": 6.5}
{"close": 18.33, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 18.33, "low": 18.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.33, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165900, "volume": 2, "vwap": 18.33}
{"close": 79.72, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 79.72, "low": 79.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.72, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165900, "volume": 10, "vwap": 79.72}
{"close": 83.22, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 83.22, "low": 83.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.22, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165900, "volume": 10, "vwap": 83.22}
{"close": 108.72, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 108.72, "low": 108.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.72, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707165900, "volume": 1, "vwap": 108.72}
{"close": 89.69, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 89.69, "low": 89.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.69, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707165900, "volume": 4, "vwap": 89.69}
{"close": 78.0, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707165900, "volume": 10, "vwap": 78.0}
{"close": 2.8, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707165900, "volume": 5, "vwap": 2.8}
{"close": 11.25, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707165900, "volume": 10, "vwap": 11.25}
{"close": 39.38, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 39.38, "low": 39.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.38, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707165900, "volume": 4, "vwap": 39.38}
{"close": 61.75, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 61.75, "low": 61.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.75, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165900, "volume": 2, "vwap": 61.75}
{"close": 48.45, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 48.45, "low": 48.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.45, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165900, "volume": 2, "vwap": 48.45}
{"close": 39.76, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 39.76, "low": 39.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.76, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165900, "volume": 2, "vwap": 39.76}
{"close": 37.2, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165900, "volume": 2, "vwap": 37.2}
{"close": 27.0, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165900, "volume": 4, "vwap": 27.0}
{"close": 23.87, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 23.87, "low": 23.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.87, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165900, "volume": 4, "vwap": 23.87}
{"close": 18.85, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165900, "volume": 4, "vwap": 18.85}
{"close": 15.07, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 15.07, "low": 15.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.07, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165900, "volume": 4, "vwap": 15.07}
{"close": 13.57, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 13.57, "low": 13.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.57, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165900, "volume": 10, "vwap": 13.57}
{"close": 9.6, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 9.66, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.66, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707165900, "volume": 4, "vwap": 9.63}
{"close": 39.6, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707165900, "volume": 2, "vwap": 39.6}
{"close": 1.87, "date": "2024-02-05", "datetime": "2024-02-05T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.87, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1707165900, "volume": 2, "vwap": 1.835}
{"close": 11.35, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707166200, "volume": 2, "vwap": 11.35}
{"close": 3.7, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707166200, "volume": 2, "vwap": 3.7}
{"close": 12.15, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1707166200, "volume": 4, "vwap": 12.1125}
{"close": 61.85, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-12-18", "high": 61.9, "low": 61.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.9, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707166200, "volume": 4, "vwap": 61.8875}
{"close": 35.0, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707166200, "volume": 2, "vwap": 35.0}
{"close": 6.36, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-12-18", "high": 6.36, "low": 6.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.36, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707166200, "volume": 1, "vwap": 6.36}
{"close": 108.6, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 109.95, "low": 108.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.95, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707166200, "volume": 5, "vwap": 109.41}
{"close": 84.71, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 84.71, "low": 84.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.71, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166200, "volume": 1, "vwap": 84.71}
{"close": 71.05, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 71.05, "low": 71.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.05, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166200, "volume": 1, "vwap": 71.05}
{"close": 62.55, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 62.55, "low": 62.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.55, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166200, "volume": 1, "vwap": 62.55}
{"close": 48.98, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 48.98, "low": 48.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.98, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166200, "volume": 1, "vwap": 48.98}
{"close": 4.85, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "META260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166200, "volume": 1, "vwap": 4.85}
{"close": 8.5, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "META260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166200, "volume": 1, "vwap": 8.5}
{"close": 33.3, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166200, "volume": 10, "vwap": 33.3}
{"close": 50.0, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166200, "volume": 1, "vwap": 50.0}
{"close": 80.43, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 80.43, "low": 80.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.43, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707166200, "volume": 1, "vwap": 80.43}
{"close": 282.48, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-12-18", "high": 282.48, "low": 279.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.42, "option_symbol": "NFLX261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1707166200, "volume": 7, "vwap": 280.705714}
{"close": 164.7, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 164.7, "low": 164.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.7, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166200, "volume": 1, "vwap": 164.7}
{"close": 14.07, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.07, "low": 14.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.07, "option_symbol": "NVDA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166200, "volume": 20, "vwap": 14.07}
{"close": 15.37, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.37, "low": 15.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.37, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166200, "volume": 20, "vwap": 15.37}
{"close": 232.55, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-12-18", "high": 232.55, "low": 232.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.55, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166200, "volume": 1, "vwap": 232.55}
{"close": 225.4, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-12-18", "high": 225.4, "low": 225.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.4, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166200, "volume": 1, "vwap": 225.4}
{"close": 220.97, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-12-18", "high": 220.97, "low": 220.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.97, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166200, "volume": 1, "vwap": 220.97}
{"close": 79.0, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166200, "volume": 1, "vwap": 79.0}
{"close": 59.5, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166200, "volume": 2, "vwap": 59.5}
{"close": 52.05, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 52.05, "low": 51.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.96, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707166200, "volume": 24, "vwap": 51.985833}
{"close": 34.85, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 34.85, "low": 34.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.85, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166200, "volume": 6, "vwap": 34.85}
{"close": 32.68, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 32.68, "low": 32.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.66, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707166200, "volume": 4, "vwap": 32.67}
{"close": 22.45, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 22.45, "low": 22.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166200, "volume": 4, "vwap": 22.45}
{"close": 20.0, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166200, "volume": 4, "vwap": 20.0}
{"close": 15.0, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166200, "volume": 2, "vwap": 15.0}
{"close": 12.32, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 12.32, "low": 12.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.32, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166200, "volume": 2, "vwap": 12.32}
{"close": 9.62, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.68, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707166200, "volume": 6, "vwap": 9.683333}
{"close": 125.81, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-06-18", "high": 125.81, "low": 125.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.81, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166200, "volume": 16, "vwap": 125.81}
{"close": 21.41, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-12-18", "high": 21.41, "low": 21.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.41, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707166200, "volume": 1, "vwap": 21.41}
{"close": 8.3, "date": "2024-02-05", "datetime": "2024-02-05T20:50:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707166200, "volume": 2, "vwap": 8.3}
{"close": 37.05, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707166500, "volume": 1, "vwap": 37.05}
{"close": 6.4, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707166500, "volume": 20, "vwap": 6.4}
{"close": 10.2, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707166500, "volume": 3, "vwap": 10.2}
{"close": 13.1, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707166500, "volume": 1, "vwap": 13.1}
{"close": 4.5, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707166500, "volume": 1, "vwap": 4.5}
{"close": 14.7, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707166500, "volume": 3, "vwap": 14.7}
{"close": 53.0, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-05-15", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707166500, "volume": 4, "vwap": 53.0}
{"close": 39.5, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-05-15", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707166500, "volume": 1, "vwap": 39.5}
{"close": 3.5, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707166500, "volume": 1, "vwap": 3.5}
{"close": 258.7, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 258.7, "low": 258.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.7, "option_symbol": "META260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166500, "volume": 1, "vwap": 258.7}
{"close": 125.6, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 125.6, "low": 125.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.6, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166500, "volume": 1, "vwap": 125.6}
{"close": 41.6, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 41.6, "low": 41.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.6, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166500, "volume": 2, "vwap": 41.6}
{"close": 1.42, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 1.42, "low": 1.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.42, "option_symbol": "META260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166500, "volume": 1, "vwap": 1.42}
{"close": 6.55, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166500, "volume": 20, "vwap": 6.55}
{"close": 20.45, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.45, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166500, "volume": 1, "vwap": 20.45}
{"close": 33.4, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166500, "volume": 10, "vwap": 33.4}
{"close": 48.1, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 48.1, "low": 48.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.1, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707166500, "volume": 1, "vwap": 48.1}
{"close": 5.55, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "MSFT261218P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707166500, "volume": 1, "vwap": 5.55}
{"close": 8.91, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 8.91, "low": 8.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.91, "option_symbol": "MSFT261218P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707166500, "volume": 1, "vwap": 8.91}
{"close": 13.32, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 13.32, "low": 13.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.32, "option_symbol": "MSFT261218P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707166500, "volume": 2, "vwap": 13.32}
{"close": 207.4, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 207.4, "low": 207.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.4, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166500, "volume": 1, "vwap": 207.4}
{"close": 224.6, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 224.6, "low": 224.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.6, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166500, "volume": 1, "vwap": 224.6}
{"close": 180.0, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 183.66, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.66, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707166500, "volume": 4, "vwap": 182.5875}
{"close": 111.85, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 111.85, "low": 111.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.85, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166500, "volume": 1, "vwap": 111.85}
{"close": 79.63, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 79.63, "low": 79.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.63, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166500, "volume": 2, "vwap": 79.63}
{"close": 6.5, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166500, "volume": 2, "vwap": 6.5}
{"close": 9.1, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166500, "volume": 1, "vwap": 9.1}
{"close": 10.3, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707166500, "volume": 3, "vwap": 10.95}
{"close": 83.64, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 83.64, "low": 83.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.34, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707166500, "volume": 40, "vwap": 83.49}
{"close": 87.24, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 87.24, "low": 87.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.06, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707166500, "volume": 40, "vwap": 87.15}
{"close": 144.0, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707166500, "volume": 1, "vwap": 144.0}
{"close": 83.0, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707166500, "volume": 1, "vwap": 83.0}
{"close": 109.08, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 109.08, "low": 109.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.08, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 2, "vwap": 109.08}
{"close": 99.0, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 10, "vwap": 99.0}
{"close": 73.4, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 73.4, "low": 73.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.15, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 60, "vwap": 73.233333}
{"close": 66.4, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 66.4, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 2, "vwap": 66.4}
{"close": 61.8, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.75, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 126, "vwap": 61.793651}
{"close": 59.7, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 59.7, "low": 59.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 2, "vwap": 59.7}
{"close": 52.25, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 52.25, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 42, "vwap": 52.219048}
{"close": 42.68, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 42.68, "low": 42.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.68, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 2, "vwap": 42.68}
{"close": 39.99, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 40.02, "low": 39.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.02, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 22, "vwap": 39.992727}
{"close": 35.14, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 35.14, "low": 35.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.14, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 2, "vwap": 35.14}
{"close": 22.8, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 2, "vwap": 22.8}
{"close": 19.0, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 2, "vwap": 19.0}
{"close": 16.09, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 16.09, "low": 16.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.09, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 10, "vwap": 16.09}
{"close": 15.27, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 15.27, "low": 15.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.21, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 30, "vwap": 15.25}
{"close": 10.64, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.64, "low": 10.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.64, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 2, "vwap": 10.64}
{"close": 37.0, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707166500, "volume": 2, "vwap": 37.0}
{"close": 23.4, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 25.05, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.05, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707166500, "volume": 4, "vwap": 24.225}
{"close": 1.82, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 1.82, "low": 1.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.82, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1707166500, "volume": 2, "vwap": 1.82}
{"close": 0.82, "date": "2024-02-05", "datetime": "2024-02-05T20:55:00Z", "expiration_date": "2026-12-18", "high": 0.82, "low": 0.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.82, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1707166500, "volume": 2, "vwap": 0.82}
{"close": 303.0, "date": "2024-02-05", "datetime": "2024-02-05T21:00:00Z", "expiration_date": "2026-12-18", "high": 303.0, "low": 303.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.0, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707166800, "volume": 1, "vwap": 303.0}
{"close": 11.0, "date": "2024-02-05", "datetime": "2024-02-05T21:00:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707166800, "volume": 1, "vwap": 11.0}
{"close": 42.1, "date": "2024-02-05", "datetime": "2024-02-05T21:00:00Z", "expiration_date": "2026-06-18", "high": 42.1, "low": 42.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-05", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-02-05", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.1, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707166800, "volume": 12, "vwap": 42.1}
{"close": 126.8, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 126.8, "low": 126.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.8, "option_symbol": "AAPL260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707229800, "volume": 1, "vwap": 126.8}
{"close": 36.25, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707229800, "volume": 2, "vwap": 36.25}
{"close": 28.35, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707229800, "volume": 2, "vwap": 28.35}
{"close": 18.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707229800, "volume": 15, "vwap": 18.0}
{"close": 15.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707229800, "volume": 5, "vwap": 15.0}
{"close": 3.32, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707229800, "volume": 3, "vwap": 3.346667}
{"close": 2.75, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707229800, "volume": 54, "vwap": 2.882963}
{"close": 53.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707229800, "volume": 10, "vwap": 53.0}
{"close": 19.44, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.44, "low": 19.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.32, "option_symbol": "AMD260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1707229800, "volume": 15, "vwap": 19.334}
{"close": 20.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707229800, "volume": 1, "vwap": 20.0}
{"close": 1.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "AMD261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707229800, "volume": 1, "vwap": 1.0}
{"close": 56.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "AMD261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707229800, "volume": 1, "vwap": 56.0}
{"close": 95.68, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 95.68, "low": 95.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.68, "option_symbol": "AMZN260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707229800, "volume": 1, "vwap": 95.68}
{"close": 80.07, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 80.07, "low": 80.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.07, "option_symbol": "AMZN260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707229800, "volume": 1, "vwap": 80.07}
{"close": 37.7, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.7, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.7, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707229800, "volume": 2, "vwap": 37.7}
{"close": 26.9, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.9, "low": 26.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707229800, "volume": 10, "vwap": 26.9}
{"close": 23.38, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.38, "low": 23.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.38, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707229800, "volume": 1, "vwap": 23.38}
{"close": 84.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 84.0}
{"close": 3.66, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.66, "low": 3.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.66, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707229800, "volume": 1, "vwap": 3.66}
{"close": 12.99, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.99, "low": 12.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.99, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707229800, "volume": 1, "vwap": 12.99}
{"close": 0.48, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707229800, "volume": 1, "vwap": 0.48}
{"close": 34.08, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.08, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707229800, "volume": 5, "vwap": 33.416}
{"close": 31.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707229800, "volume": 1, "vwap": 31.0}
{"close": 28.63, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 28.63, "low": 28.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.63, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707229800, "volume": 10, "vwap": 28.63}
{"close": 4.4, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707229800, "volume": 2, "vwap": 4.4}
{"close": 1.25, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707229800, "volume": 1, "vwap": 1.25}
{"close": 5.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "MET261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "MET", "unix_timestamp": 1707229800, "volume": 3, "vwap": 5.0}
{"close": 175.55, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 175.55, "low": 174.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.55, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707229800, "volume": 3, "vwap": 174.89}
{"close": 115.52, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 115.52, "low": 115.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.52, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707229800, "volume": 1, "vwap": 115.52}
{"close": 102.11, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 102.11, "low": 102.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.11, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707229800, "volume": 1, "vwap": 102.11}
{"close": 0.42, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.42, "low": 0.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.42, "option_symbol": "META260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707229800, "volume": 1, "vwap": 0.42}
{"close": 0.8, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.8, "low": 0.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.8, "option_symbol": "META260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707229800, "volume": 1, "vwap": 0.8}
{"close": 5.75, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "META260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707229800, "volume": 10, "vwap": 5.75}
{"close": 69.6, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 69.6, "low": 69.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.6, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707229800, "volume": 2, "vwap": 69.6}
{"close": 151.54, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 151.54, "low": 151.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.54, "option_symbol": "META260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707229800, "volume": 2, "vwap": 151.54}
{"close": 230.04, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 230.04, "low": 230.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.04, "option_symbol": "META260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707229800, "volume": 2, "vwap": 230.04}
{"close": 199.73, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 199.73, "low": 199.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.73, "option_symbol": "MSFT261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707229800, "volume": 1, "vwap": 199.73}
{"close": 90.38, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 90.38, "low": 90.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.38, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707229800, "volume": 1, "vwap": 90.38}
{"close": 89.25, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 89.25, "low": 89.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.25, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707229800, "volume": 1, "vwap": 89.25}
{"close": 298.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 298.0, "low": 298.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 5, "vwap": 298.0}
{"close": 199.85, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 199.85, "low": 199.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.85, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 199.85}
{"close": 132.15, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 135.72, "low": 132.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.72, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 133.935}
{"close": 0.21, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.21, "low": 0.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.21, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 0.21}
{"close": 332.15, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 332.15, "low": 332.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.15, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 332.15}
{"close": 314.97, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 314.97, "low": 314.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.97, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 314.97}
{"close": 255.85, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 255.85, "low": 255.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.85, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 255.85}
{"close": 253.92, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 253.92, "low": 253.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.92, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 3, "vwap": 253.92}
{"close": 249.17, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 249.17, "low": 249.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.17, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 3, "vwap": 249.17}
{"close": 224.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 224.0, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 224.0}
{"close": 221.86, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 225.08, "low": 221.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.08, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 10, "vwap": 222.791}
{"close": 217.8, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 217.8, "low": 217.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.8, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 217.8}
{"close": 212.1, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 212.1, "low": 212.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.1, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 212.1}
{"close": 199.9, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 202.11, "low": 199.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.11, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 3, "vwap": 200.636667}
{"close": 191.1, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 191.1, "low": 191.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.1, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 191.1}
{"close": 187.6, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 187.6, "low": 187.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.6, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 5, "vwap": 187.6}
{"close": 186.2, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 186.35, "low": 186.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.35, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 16, "vwap": 186.25625}
{"close": 172.5, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 172.5, "low": 172.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.5, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 10, "vwap": 172.5}
{"close": 122.55, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 125.47, "low": 122.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.47, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 124.01}
{"close": 80.45, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 80.45, "low": 80.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.45, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 80.45}
{"close": 70.9, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 73.25, "low": 70.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.25, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 3, "vwap": 71.683333}
{"close": 5.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 5.0}
{"close": 12.75, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 12.75}
{"close": 71.88, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 71.88, "low": 71.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.88, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 20, "vwap": 71.88}
{"close": 77.09, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 77.11, "low": 75.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.32, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 77, "vwap": 76.617013}
{"close": 80.79, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 80.81, "low": 80.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.81, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 57, "vwap": 80.719474}
{"close": 86.88, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 86.88, "low": 86.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.88, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 10, "vwap": 86.88}
{"close": 90.68, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 90.68, "low": 90.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.68, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 10, "vwap": 90.68}
{"close": 133.1, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 133.1, "low": 133.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.1, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 133.1}
{"close": 142.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 142.0, "low": 142.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.0, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 142.0}
{"close": 157.13, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 157.13, "low": 157.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.13, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 157.13}
{"close": 173.13, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 173.13, "low": 173.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.13, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 173.13}
{"close": 215.85, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 215.85, "low": 215.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.85, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707229800, "volume": 1, "vwap": 215.85}
{"close": 16.65, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.65, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "SPOT261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707229800, "volume": 1, "vwap": 16.65}
{"close": 3.25, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707229800, "volume": 2, "vwap": 3.25}
{"close": 138.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 4, "vwap": 138.0}
{"close": 120.35, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 120.35, "low": 120.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.35, "option_symbol": "TSLA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 10, "vwap": 120.35}
{"close": 81.5, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 81.5}
{"close": 75.7, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 75.7, "low": 75.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.7, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 6, "vwap": 75.7}
{"close": 73.05, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 73.05, "low": 73.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.05, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 73.05}
{"close": 72.8, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 72.8, "low": 72.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 72.8}
{"close": 63.65, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 63.65, "low": 63.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.65, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 63.65}
{"close": 63.6, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 63.6, "low": 63.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.6, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 63.6}
{"close": 60.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 6, "vwap": 60.0}
{"close": 58.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 58.05, "low": 56.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 86, "vwap": 57.673256}
{"close": 51.5, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 49.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.97, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 10, "vwap": 50.934}
{"close": 44.25, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 44.25, "low": 44.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 44.25}
{"close": 39.05, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.05, "low": 39.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.05, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 39.05}
{"close": 36.75, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 10, "vwap": 36.19}
{"close": 33.5, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 33.5}
{"close": 30.25, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.27, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 40, "vwap": 30.1475}
{"close": 26.62, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.62, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.01, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 88, "vwap": 26.03}
{"close": 24.6, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 24.6}
{"close": 22.8, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 22.8}
{"close": 22.03, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 14, "vwap": 22.511429}
{"close": 19.4, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 19.4}
{"close": 17.3, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 17.3}
{"close": 14.8, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 46, "vwap": 14.526087}
{"close": 13.05, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 13.05}
{"close": 11.6, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 16, "vwap": 11.6}
{"close": 10.3, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 4, "vwap": 10.2}
{"close": 9.62, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.62, "low": 9.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.53, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 160, "vwap": 9.58275}
{"close": 9.5, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 42, "vwap": 9.444286}
{"close": 9.8, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 9.8}
{"close": 11.05, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 11.05}
{"close": 24.24, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.24, "low": 24.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.24, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 22, "vwap": 24.24}
{"close": 32.99, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.1, "low": 32.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.1, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 22, "vwap": 33.09}
{"close": 35.5, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 40, "vwap": 35.5}
{"close": 37.9, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 60, "vwap": 37.966667}
{"close": 40.0, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 4, "vwap": 40.0}
{"close": 87.36, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 87.36, "low": 87.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.36, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 30, "vwap": 87.36}
{"close": 94.35, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 94.73, "low": 94.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.73, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 8, "vwap": 94.635}
{"close": 127.13, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 127.13, "low": 127.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.13, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 2, "vwap": 127.13}
{"close": 210.64, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 210.64, "low": 210.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.64, "option_symbol": "TSLA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707229800, "volume": 4, "vwap": 210.64}
{"close": 39.35, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.35, "low": 39.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.35, "option_symbol": "UBER260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707229800, "volume": 1, "vwap": 39.35}
{"close": 29.5, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "UBER260618C00047500", "option_type": "call", "strike_price": 47.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707229800, "volume": 1, "vwap": 29.5}
{"close": 30.25, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-12-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "UBER261218C00047500", "option_type": "call", "strike_price": 47.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707229800, "volume": 1, "vwap": 30.25}
{"close": 6.9, "date": "2024-02-06", "datetime": "2024-02-06T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "VRTX260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707229800, "volume": 1, "vwap": 6.9}
{"close": 0.4, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 0.4, "low": 0.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.4, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 20, "underlying_symbol": "AAL", "unix_timestamp": 1707230100, "volume": 200, "vwap": 0.4}
{"close": 3.9, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707230100, "volume": 5, "vwap": 3.9}
{"close": 53.0, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707230100, "volume": 2, "vwap": 53.0}
{"close": 49.7, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 49.7, "low": 49.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.7, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707230100, "volume": 1, "vwap": 49.7}
{"close": 73.5, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707230100, "volume": 1, "vwap": 73.5}
{"close": 6.9, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707230100, "volume": 20, "vwap": 6.9}
{"close": 31.9, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707230100, "volume": 2, "vwap": 31.9}
{"close": 37.64, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 37.8, "low": 37.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707230100, "volume": 11, "vwap": 37.785455}
{"close": 28.39, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 28.39, "low": 28.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.39, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707230100, "volume": 10, "vwap": 28.39}
{"close": 3.37, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707230100, "volume": 16, "vwap": 3.485}
{"close": 10.62, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707230100, "volume": 10, "vwap": 10.628}
{"close": 138.0, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "META260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230100, "volume": 1, "vwap": 138.0}
{"close": 101.35, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 101.35, "low": 101.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.35, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230100, "volume": 1, "vwap": 101.35}
{"close": 97.65, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 97.65, "low": 97.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.65, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230100, "volume": 1, "vwap": 97.65}
{"close": 82.0, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230100, "volume": 1, "vwap": 82.0}
{"close": 70.6, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 70.6, "low": 70.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.6, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230100, "volume": 1, "vwap": 70.6}
{"close": 152.28, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 152.28, "low": 151.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.2, "option_symbol": "META260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707230100, "volume": 11, "vwap": 151.789091}
{"close": 231.18, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 231.18, "low": 229.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.85, "option_symbol": "META260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707230100, "volume": 11, "vwap": 230.575455}
{"close": 92.45, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 92.45, "low": 92.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.45, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707230100, "volume": 1, "vwap": 92.45}
{"close": 89.18, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 89.18, "low": 89.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.18, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707230100, "volume": 10, "vwap": 89.18}
{"close": 68.58, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 68.58, "low": 68.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.58, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707230100, "volume": 10, "vwap": 68.58}
{"close": 51.0, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707230100, "volume": 1, "vwap": 51.0}
{"close": 50.05, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 50.05, "low": 50.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.05, "option_symbol": "NVDA260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 1, "vwap": 50.05}
{"close": 53.0, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "NVDA260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 1, "vwap": 53.0}
{"close": 292.24, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 292.24, "low": 289.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.8, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 4, "vwap": 291.265}
{"close": 225.27, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 225.27, "low": 225.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.27, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 1, "vwap": 225.27}
{"close": 216.0, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 216.0, "low": 216.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 1, "vwap": 216.0}
{"close": 196.94, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 196.94, "low": 196.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.94, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 20, "vwap": 196.94}
{"close": 193.02, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 198.95, "low": 193.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.95, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 3, "vwap": 196.973333}
{"close": 180.68, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 181.8, "low": 180.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.8, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 181.24}
{"close": 160.4, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 160.4, "low": 160.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.4, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 160.4}
{"close": 129.85, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 129.85, "low": 129.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.85, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 1, "vwap": 129.85}
{"close": 78.44, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 78.44, "low": 78.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.44, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 5, "vwap": 78.44}
{"close": 58.55, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 58.55, "low": 58.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.55, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 1, "vwap": 58.55}
{"close": 18.3, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 18.3, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.3, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 1, "vwap": 18.3}
{"close": 53.5, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 53.8, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 53.65}
{"close": 216.49, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 216.49, "low": 216.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.49, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 216.49}
{"close": 28.0, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707230100, "volume": 1, "vwap": 28.0}
{"close": 101.94, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 101.94, "low": 101.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.94, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 101.94}
{"close": 66.44, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 66.44, "low": 66.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.44, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 4, "vwap": 66.44}
{"close": 52.28, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 52.28, "low": 52.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 6, "vwap": 52.27}
{"close": 42.5, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 42.5}
{"close": 40.25, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 10, "vwap": 40.25}
{"close": 37.15, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 6, "vwap": 37.05}
{"close": 35.35, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 4, "vwap": 35.225}
{"close": 27.0, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 27.0}
{"close": 22.4, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 22.4}
{"close": 19.0, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 19.0}
{"close": 16.2, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 4, "vwap": 16.2}
{"close": 15.0, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 6, "vwap": 15.0}
{"close": 11.7, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 11.7}
{"close": 10.55, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 10.55}
{"close": 2.38, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.38, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 2.38}
{"close": 42.2, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 42.2, "low": 42.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.2, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 2, "vwap": 42.2}
{"close": 79.2, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 79.75, "low": 79.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.75, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 42, "vwap": 79.22619}
{"close": 94.29, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-06-18", "high": 94.29, "low": 94.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.29, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230100, "volume": 4, "vwap": 94.29}
{"close": 15.3, "date": "2024-02-06", "datetime": "2024-02-06T14:35:00Z", "expiration_date": "2026-12-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707230100, "volume": 3, "vwap": 15.3}
{"close": 0.4, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 0.4, "low": 0.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.4, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 70, "underlying_symbol": "AAL", "unix_timestamp": 1707230400, "volume": 801, "vwap": 0.4}
{"close": 34.14, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 34.14, "low": 34.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.14, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707230400, "volume": 1, "vwap": 34.14}
{"close": 28.83, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 28.94, "low": 28.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.94, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707230400, "volume": 4, "vwap": 28.885}
{"close": 24.15, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.22, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.22, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707230400, "volume": 2, "vwap": 24.185}
{"close": 2.78, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.78, "low": 2.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.78, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707230400, "volume": 1, "vwap": 2.78}
{"close": 44.7, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 44.7, "low": 44.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.7, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707230400, "volume": 1, "vwap": 44.7}
{"close": 67.76, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 67.76, "low": 67.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.76, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707230400, "volume": 1, "vwap": 67.76}
{"close": 57.5, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 57.75, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707230400, "volume": 10, "vwap": 57.625}
{"close": 51.0, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707230400, "volume": 1, "vwap": 51.0}
{"close": 19.21, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 19.21, "low": 19.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.21, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707230400, "volume": 1, "vwap": 19.21}
{"close": 58.2, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 58.2, "low": 58.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.2, "option_symbol": "AMD261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707230400, "volume": 1, "vwap": 58.2}
{"close": 12.45, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707230400, "volume": 1, "vwap": 12.45}
{"close": 13.2, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707230400, "volume": 1, "vwap": 13.2}
{"close": 24.1, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707230400, "volume": 2, "vwap": 24.1}
{"close": 70.6, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 70.6, "low": 70.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.6, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 70.6}
{"close": 6.9, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707230400, "volume": 20, "vwap": 6.9}
{"close": 50.7, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-05-15", "high": 50.7, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707230400, "volume": 5, "vwap": 50.7}
{"close": 3.68, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 3.68, "low": 3.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.68, "option_symbol": "DKNG260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707230400, "volume": 1, "vwap": 3.68}
{"close": 114.5, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 116.7, "low": 114.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.7, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707230400, "volume": 17, "vwap": 116.570588}
{"close": 111.23, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 111.58, "low": 111.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.58, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707230400, "volume": 17, "vwap": 111.559412}
{"close": 107.0, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230400, "volume": 10, "vwap": 107.0}
{"close": 98.0, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 98.0, "low": 98.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230400, "volume": 1, "vwap": 98.0}
{"close": 79.67, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 79.67, "low": 79.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.67, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230400, "volume": 1, "vwap": 79.67}
{"close": 14.4, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230400, "volume": 1, "vwap": 14.4}
{"close": 20.9, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707230400, "volume": 6, "vwap": 20.836667}
{"close": 151.38, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 151.38, "low": 151.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.38, "option_symbol": "META260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230400, "volume": 7, "vwap": 151.38}
{"close": 229.88, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 229.88, "low": 229.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.88, "option_symbol": "META260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230400, "volume": 7, "vwap": 229.88}
{"close": 24.25, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 24.25, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1707230400, "volume": 2, "vwap": 24.25}
{"close": 194.95, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 194.95, "low": 194.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.95, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 194.95}
{"close": 59.48, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 59.48, "low": 59.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.48, "option_symbol": "NVDA260618C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 59.48}
{"close": 15.5, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 15.5}
{"close": 17.1, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "NVDA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 17.1}
{"close": 34.15, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 34.15}
{"close": 44.5, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 44.5}
{"close": 405.0, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 405.0, "low": 405.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 405.0, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 405.0}
{"close": 289.7, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 289.7, "low": 289.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.7, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 5, "vwap": 289.7}
{"close": 221.72, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 221.72, "low": 221.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.72, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 221.72}
{"close": 219.45, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 219.45, "low": 219.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.45, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 219.45}
{"close": 213.95, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 213.95, "low": 213.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.95, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 213.95}
{"close": 194.97, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 194.97, "low": 194.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.97, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 194.97}
{"close": 190.1, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 190.1, "low": 190.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.1, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 190.1}
{"close": 187.74, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 187.74, "low": 187.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.74, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 187.74}
{"close": 180.0, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 180.0}
{"close": 53.7, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 53.7, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 1, "vwap": 53.7}
{"close": 78.02, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 78.02, "low": 77.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.55, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 5, "vwap": 77.616}
{"close": 81.95, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 81.95, "low": 81.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.55, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707230400, "volume": 5, "vwap": 81.562}
{"close": 105.0, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "SPOT261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707230400, "volume": 1, "vwap": 105.0}
{"close": 9.48, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 9.48, "low": 9.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.48, "option_symbol": "SPY261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707230400, "volume": 1, "vwap": 9.48}
{"close": 38.0, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707230400, "volume": 1, "vwap": 38.0}
{"close": 104.0, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 46, "vwap": 104.0}
{"close": 80.6, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 80.6, "low": 80.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.6, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 80.6}
{"close": 65.85, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 65.85, "low": 65.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.85, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 65.85}
{"close": 63.78, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 63.78, "low": 63.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.78, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 63.78}
{"close": 62.05, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 62.05, "low": 62.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.05, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 62.05}
{"close": 59.95, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 59.95, "low": 59.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.95, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 4, "vwap": 59.95}
{"close": 57.95, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 57.95, "low": 57.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 110, "vwap": 57.811818}
{"close": 56.35, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 56.35, "low": 56.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.35, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 56.35}
{"close": 50.2, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.2, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 50.2}
{"close": 44.0, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 44.0}
{"close": 41.7, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.38, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 4, "vwap": 41.54}
{"close": 36.65, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.2, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 12, "vwap": 36.425}
{"close": 34.0, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 34.0}
{"close": 32.25, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 8, "vwap": 32.225}
{"close": 30.3, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 12, "vwap": 30.05}
{"close": 28.43, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 8, "vwap": 28.33}
{"close": 26.69, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 26.69, "low": 26.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.69, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 4, "vwap": 26.69}
{"close": 23.77, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 10, "vwap": 23.786}
{"close": 21.0, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 4, "vwap": 20.8}
{"close": 19.65, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 19.65, "low": 19.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 19.65}
{"close": 16.65, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 4, "vwap": 16.65}
{"close": 15.93, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 15.93, "low": 15.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.93, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 4, "vwap": 15.93}
{"close": 15.15, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 6, "vwap": 15.116667}
{"close": 13.05, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 13.05}
{"close": 11.75, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 11.75}
{"close": 11.25, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 11.25}
{"close": 10.3, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.02, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 8, "vwap": 10.1925}
{"close": 2.32, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.32, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 8, "vwap": 2.32}
{"close": 31.55, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 31.55, "low": 31.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.55, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 2, "vwap": 31.55}
{"close": 52.55, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-06-18", "high": 52.55, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707230400, "volume": 78, "vwap": 52.547436}
{"close": 112.94, "date": "2024-02-06", "datetime": "2024-02-06T14:40:00Z", "expiration_date": "2026-12-18", "high": 112.94, "low": 112.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.94, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707230400, "volume": 1, "vwap": 112.94}
{"close": 1.54, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.57, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707230700, "volume": 14, "vwap": 1.549286}
{"close": 2.48, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.53, "low": 2.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.53, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1707230700, "volume": 12, "vwap": 2.485833}
{"close": 36.87, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 36.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707230700, "volume": 4, "vwap": 36.935}
{"close": 34.17, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 34.17, "low": 34.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.17, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707230700, "volume": 2, "vwap": 34.17}
{"close": 2.8, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707230700, "volume": 1, "vwap": 2.8}
{"close": 33.72, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.72, "low": 33.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.72, "option_symbol": "AAPL260618P00215000", "option_type": "put", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707230700, "volume": 1, "vwap": 33.72}
{"close": 69.7, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 69.7, "low": 69.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.7, "option_symbol": "AMD260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707230700, "volume": 1, "vwap": 69.7}
{"close": 79.43, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 79.43, "low": 79.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.43, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707230700, "volume": 1, "vwap": 79.43}
{"close": 48.42, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 48.45, "low": 48.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.3, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707230700, "volume": 3, "vwap": 48.39}
{"close": 35.7, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 35.7, "low": 35.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.7, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707230700, "volume": 1, "vwap": 35.7}
{"close": 5.8, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707230700, "volume": 1, "vwap": 5.8}
{"close": 18.0, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707230700, "volume": 10, "vwap": 18.0}
{"close": 17.25, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "BA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 17.25}
{"close": 4.3, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707230700, "volume": 1, "vwap": 4.3}
{"close": 14.75, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230700, "volume": 1, "vwap": 14.75}
{"close": 21.0, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707230700, "volume": 2, "vwap": 21.0}
{"close": 118.25, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 118.25, "low": 118.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.25, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707230700, "volume": 1, "vwap": 118.25}
{"close": 49.69, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 49.69, "low": 49.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.69, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707230700, "volume": 1, "vwap": 49.69}
{"close": 20.5, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "MSFT261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707230700, "volume": 20, "vwap": 20.5}
{"close": 34.25, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707230700, "volume": 15, "vwap": 34.25}
{"close": 319.54, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 319.54, "low": 319.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 319.54, "option_symbol": "NVDA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 319.54}
{"close": 5.51, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 5.51, "low": 5.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.51, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 5.51}
{"close": 117.05, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 117.05, "low": 117.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.05, "option_symbol": "NVDA260618P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 117.05}
{"close": 121.23, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 121.23, "low": 120.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.55, "option_symbol": "NVDA260618P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 3, "vwap": 121.003333}
{"close": 503.35, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 503.35, "low": 503.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 503.35, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 4, "vwap": 503.35}
{"close": 310.12, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 310.12, "low": 310.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.12, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 310.12}
{"close": 259.01, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 259.01, "low": 259.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.01, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 259.01}
{"close": 230.0, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 9, "vwap": 230.0}
{"close": 216.25, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 216.25, "low": 216.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.25, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 216.25}
{"close": 195.5, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 195.5, "low": 195.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 195.5}
{"close": 130.0, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 200, "vwap": 130.0}
{"close": 77.0, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 10, "vwap": 77.0}
{"close": 19.0, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 5, "vwap": 19.0}
{"close": 28.75, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 28.75}
{"close": 40.05, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 40.05, "low": 40.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.05, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 40.05}
{"close": 78.15, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 78.15, "low": 78.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.15, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 4, "vwap": 78.15}
{"close": 82.07, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 82.07, "low": 82.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.07, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 4, "vwap": 82.07}
{"close": 111.5, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 111.5, "low": 111.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.5, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 111.5}
{"close": 124.46, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 124.46, "low": 124.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.46, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 124.46}
{"close": 129.85, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 129.85, "low": 129.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.85, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 2, "vwap": 129.85}
{"close": 149.8, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 149.8, "low": 149.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.8, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 149.8}
{"close": 161.82, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 161.82, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 3, "vwap": 161.146667}
{"close": 172.58, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 172.58, "low": 172.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.58, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707230700, "volume": 1, "vwap": 172.58}
{"close": 92.1, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 92.1, "low": 92.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.1, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 2, "vwap": 92.1}
{"close": 59.86, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 59.86, "low": 59.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.86, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 8, "vwap": 59.86}
{"close": 57.79, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 57.79, "low": 57.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.79, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 2, "vwap": 57.79}
{"close": 54.6, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 4, "vwap": 54.525}
{"close": 47.7, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 47.7, "low": 47.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.7, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 4, "vwap": 47.7}
{"close": 41.87, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 41.87, "low": 41.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 4, "vwap": 41.735}
{"close": 38.87, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 38.87, "low": 38.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.87, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 2, "vwap": 38.87}
{"close": 36.7, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 8, "vwap": 36.7}
{"close": 28.32, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 6, "vwap": 28.373333}
{"close": 21.1, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 2, "vwap": 21.1}
{"close": 10.15, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 8, "vwap": 10.15}
{"close": 10.45, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.49, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 160, "vwap": 10.48}
{"close": 21.1, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 4, "vwap": 21.1}
{"close": 29.24, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.24, "low": 29.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.24, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 2, "vwap": 29.24}
{"close": 52.28, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 52.28, "low": 52.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.28, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 10, "vwap": 52.28}
{"close": 215.59, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 215.69, "low": 215.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.59, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 8, "vwap": 215.615}
{"close": 225.52, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 225.52, "low": 225.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.52, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 8, "vwap": 225.5175}
{"close": 294.55, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 294.64, "low": 294.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.55, "option_symbol": "TSLA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 8, "vwap": 294.5725}
{"close": 304.56, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 304.56, "low": 304.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.56, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707230700, "volume": 8, "vwap": 304.56}
{"close": 19.5, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707230700, "volume": 1, "vwap": 19.5}
{"close": 21.4, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707230700, "volume": 1, "vwap": 21.4}
{"close": 35.0, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "XLE261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707230700, "volume": 2, "vwap": 35.0}
{"close": 115.0, "date": "2024-02-06", "datetime": "2024-02-06T14:45:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707230700, "volume": 3, "vwap": 115.0}
{"close": 1.54, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 1.54, "low": 1.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.54, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707231000, "volume": 10, "vwap": 1.54}
{"close": 0.16, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 0.16, "low": 0.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.16, "option_symbol": "AAL260618P00002000", "option_type": "put", "strike_price": 2.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707231000, "volume": 1, "vwap": 0.16}
{"close": 1.31, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 1.31, "low": 1.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.31, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707231000, "volume": 3, "vwap": 1.31}
{"close": 2.45, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707231000, "volume": 13, "vwap": 2.45}
{"close": 3.44, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 3.44, "low": 3.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.44, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707231000, "volume": 2, "vwap": 3.44}
{"close": 18.67, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 18.67, "low": 18.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.67, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707231000, "volume": 20, "vwap": 18.67}
{"close": 10.6, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "AMD260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231000, "volume": 1, "vwap": 10.6}
{"close": 92.35, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 92.35, "low": 92.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.35, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231000, "volume": 10, "vwap": 92.35}
{"close": 53.01, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 53.05, "low": 53.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.05, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707231000, "volume": 2, "vwap": 53.03}
{"close": 12.5, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "AMD261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231000, "volume": 1, "vwap": 12.5}
{"close": 18.12, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 18.12, "low": 18.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.12, "option_symbol": "AMD261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231000, "volume": 1, "vwap": 18.12}
{"close": 38.0, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707231000, "volume": 1, "vwap": 38.0}
{"close": 54.5, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707231000, "volume": 7, "vwap": 54.5}
{"close": 10.65, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707231000, "volume": 1, "vwap": 10.65}
{"close": 4.2, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707231000, "volume": 20, "vwap": 4.2}
{"close": 7.0, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707231000, "volume": 1, "vwap": 7.0}
{"close": 5.0, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1707231000, "volume": 7, "vwap": 4.905714}
{"close": 144.6, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 144.6, "low": 144.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.6, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231000, "volume": 1, "vwap": 144.6}
{"close": 96.9, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 96.9, "low": 96.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.9, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231000, "volume": 1, "vwap": 96.9}
{"close": 66.16, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 66.16, "low": 66.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.16, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231000, "volume": 1, "vwap": 66.16}
{"close": 21.21, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 21.21, "low": 21.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.21, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231000, "volume": 2, "vwap": 21.21}
{"close": 71.0, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231000, "volume": 2, "vwap": 71.0}
{"close": 152.47, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 152.47, "low": 152.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.47, "option_symbol": "META260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231000, "volume": 2, "vwap": 152.47}
{"close": 231.47, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 231.47, "low": 231.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.47, "option_symbol": "META260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231000, "volume": 2, "vwap": 231.47}
{"close": 225.25, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 225.25, "low": 225.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.25, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231000, "volume": 1, "vwap": 225.25}
{"close": 151.0, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231000, "volume": 4, "vwap": 151.0}
{"close": 90.5, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231000, "volume": 1, "vwap": 90.5}
{"close": 49.0, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231000, "volume": 1, "vwap": 49.0}
{"close": 37.85, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 37.85, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "MSFT261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231000, "volume": 10, "vwap": 37.85}
{"close": 14.32, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.32, "low": 14.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.32, "option_symbol": "NVDA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231000, "volume": 10, "vwap": 14.32}
{"close": 44.72, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 44.72, "low": 44.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.72, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231000, "volume": 10, "vwap": 44.72}
{"close": 309.0, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 309.0, "low": 309.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 309.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231000, "volume": 1, "vwap": 309.0}
{"close": 303.67, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 303.67, "low": 303.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.67, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231000, "volume": 1, "vwap": 303.67}
{"close": 299.5, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 299.5, "low": 299.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.5, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231000, "volume": 2, "vwap": 299.5}
{"close": 285.3, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 285.3, "low": 285.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.3, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231000, "volume": 2, "vwap": 285.3}
{"close": 277.56, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 277.56, "low": 277.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.56, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231000, "volume": 1, "vwap": 277.56}
{"close": 120.0, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231000, "volume": 1, "vwap": 120.0}
{"close": 118.6, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 118.6, "low": 118.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.6, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231000, "volume": 1, "vwap": 118.6}
{"close": 60.27, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 61.4, "low": 60.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.4, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707231000, "volume": 8, "vwap": 60.835}
{"close": 54.1, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-12-18", "high": 54.35, "low": 54.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707231000, "volume": 3, "vwap": 54.233333}
{"close": 105.0, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 4, "vwap": 105.0}
{"close": 62.6, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 62.6, "low": 62.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 2, "vwap": 62.6}
{"close": 60.0, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 10, "vwap": 60.0}
{"close": 54.9, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 54.9, "low": 54.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 22, "vwap": 54.757273}
{"close": 42.0, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 2, "vwap": 42.0}
{"close": 36.7, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 10, "vwap": 36.7}
{"close": 32.4, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 32.44, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.44, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 200, "vwap": 32.404}
{"close": 28.45, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 14, "vwap": 28.492857}
{"close": 24.02, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 24.02, "low": 24.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.02, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 4, "vwap": 24.02}
{"close": 10.4, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 4, "vwap": 10.4}
{"close": 10.45, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.47, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 128, "vwap": 10.45625}
{"close": 52.35, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 52.35, "low": 52.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.35, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 20, "vwap": 52.35}
{"close": 167.03, "date": "2024-02-06", "datetime": "2024-02-06T14:50:00Z", "expiration_date": "2026-06-18", "high": 167.03, "low": 167.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.03, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231000, "volume": 10, "vwap": 167.03}
{"close": 6.5, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707231300, "volume": 3, "vwap": 6.5}
{"close": 18.64, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 18.64, "low": 18.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.64, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707231300, "volume": 1, "vwap": 18.64}
{"close": 1.42, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 1.42, "low": 1.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.42, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707231300, "volume": 10, "vwap": 1.42}
{"close": 19.25, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707231300, "volume": 2, "vwap": 19.25}
{"close": 24.1, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "AMD261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231300, "volume": 2, "vwap": 24.1}
{"close": 50.35, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 50.35, "low": 50.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.35, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707231300, "volume": 1, "vwap": 50.35}
{"close": 37.3, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707231300, "volume": 3, "vwap": 37.366667}
{"close": 41.3, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707231300, "volume": 55, "vwap": 41.3}
{"close": 4.7, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707231300, "volume": 5, "vwap": 4.7}
{"close": 1.53, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.53, "low": 1.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.53, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707231300, "volume": 1, "vwap": 1.53}
{"close": 22.95, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 22.95, "low": 22.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.95, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707231300, "volume": 1, "vwap": 22.95}
{"close": 10.55, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707231300, "volume": 1, "vwap": 10.55}
{"close": 4.0, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707231300, "volume": 2, "vwap": 4.0}
{"close": 10.65, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707231300, "volume": 1, "vwap": 10.65}
{"close": 5.66, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 5.86, "low": 5.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.86, "option_symbol": "IWM260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707231300, "volume": 2, "vwap": 5.76}
{"close": 6.65, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "IWM261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707231300, "volume": 2, "vwap": 6.475}
{"close": 6.0, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707231300, "volume": 2, "vwap": 5.95}
{"close": 5.41, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.46, "low": 5.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1707231300, "volume": 203, "vwap": 5.427291}
{"close": 4.5, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707231300, "volume": 4, "vwap": 4.785}
{"close": 4.39, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.54, "low": 4.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.54, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 11, "underlying_symbol": "IWM", "unix_timestamp": 1707231300, "volume": 178, "vwap": 4.448989}
{"close": 280.5, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 280.5, "low": 280.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.5, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231300, "volume": 1, "vwap": 280.5}
{"close": 111.83, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 111.83, "low": 111.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.83, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231300, "volume": 1, "vwap": 111.83}
{"close": 94.73, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 94.73, "low": 94.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.73, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231300, "volume": 2, "vwap": 94.73}
{"close": 12.32, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 12.32, "low": 12.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.32, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231300, "volume": 2, "vwap": 12.32}
{"close": 21.4, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707231300, "volume": 6, "vwap": 21.316667}
{"close": 101.0, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231300, "volume": 2, "vwap": 101.0}
{"close": 3.3, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231300, "volume": 1, "vwap": 3.3}
{"close": 86.5, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.5, "option_symbol": "NFLX261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707231300, "volume": 1, "vwap": 86.5}
{"close": 104.48, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 104.48, "low": 104.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.48, "option_symbol": "NFLX261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707231300, "volume": 1, "vwap": 104.48}
{"close": 14.52, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 14.52, "low": 14.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.52, "option_symbol": "NKE261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707231300, "volume": 1, "vwap": 14.52}
{"close": 8.02, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 8.02, "low": 8.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.02, "option_symbol": "NKE261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707231300, "volume": 1, "vwap": 8.02}
{"close": 295.95, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 295.95, "low": 295.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.95, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 2, "vwap": 295.95}
{"close": 0.13, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 0.13, "low": 0.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.13, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 1, "vwap": 0.13}
{"close": 298.0, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 298.0, "low": 298.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 1, "vwap": 298.0}
{"close": 260.0, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 1, "vwap": 260.0}
{"close": 254.04, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 254.04, "low": 254.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.04, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 25, "vwap": 254.04}
{"close": 227.55, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 227.55, "low": 227.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.55, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 25, "vwap": 227.55}
{"close": 215.56, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 215.56, "low": 215.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.56, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 1, "vwap": 215.56}
{"close": 211.56, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 211.56, "low": 211.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.56, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 1, "vwap": 211.56}
{"close": 203.21, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 204.5, "low": 203.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.5, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 5, "vwap": 203.726}
{"close": 200.05, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 200.05, "low": 200.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.05, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 1, "vwap": 200.05}
{"close": 178.7, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 178.7, "low": 178.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.7, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 15, "vwap": 178.7}
{"close": 1.35, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 1, "vwap": 1.35}
{"close": 20.75, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 2, "vwap": 20.75}
{"close": 33.05, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 33.05, "low": 33.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.05, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 1, "vwap": 33.05}
{"close": 54.1, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 54.2, "low": 54.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 11, "vwap": 54.109091}
{"close": 149.85, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 149.85, "low": 149.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.85, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 4, "vwap": 149.85}
{"close": 188.0, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 188.0, "low": 188.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231300, "volume": 2, "vwap": 188.0}
{"close": 135.0, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 135.7, "low": 134.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.7, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 18, "vwap": 135.253333}
{"close": 76.35, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 76.35, "low": 76.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 4, "vwap": 76.3}
{"close": 62.5, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 6, "vwap": 62.5}
{"close": 54.76, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 54.76, "low": 54.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 8, "vwap": 54.755}
{"close": 39.2, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 44, "vwap": 39.2}
{"close": 36.9, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 10, "vwap": 36.98}
{"close": 32.6, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 46, "vwap": 32.6}
{"close": 25.45, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 2, "vwap": 25.45}
{"close": 22.6, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 60, "vwap": 22.6}
{"close": 21.4, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 2, "vwap": 21.4}
{"close": 16.1, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 2, "vwap": 16.1}
{"close": 12.52, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 12.52, "low": 12.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.52, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 2, "vwap": 12.52}
{"close": 12.0, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 2, "vwap": 12.0}
{"close": 2.36, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 100, "vwap": 2.36}
{"close": 10.45, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 12, "vwap": 10.45}
{"close": 31.4, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 2, "vwap": 31.4}
{"close": 64.55, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-06-18", "high": 64.55, "low": 64.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.55, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231300, "volume": 20, "vwap": 64.55}
{"close": 26.65, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 26.65, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707231300, "volume": 3, "vwap": 26.65}
{"close": 1.86, "date": "2024-02-06", "datetime": "2024-02-06T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.86, "low": 1.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.78, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1707231300, "volume": 2, "vwap": 1.82}
{"close": 36.6, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707231600, "volume": 10, "vwap": 36.6}
{"close": 75.51, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 75.51, "low": 75.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.51, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231600, "volume": 1, "vwap": 75.51}
{"close": 71.05, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 71.05, "low": 71.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.05, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231600, "volume": 1, "vwap": 71.05}
{"close": 67.95, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 67.95, "low": 67.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.95, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231600, "volume": 1, "vwap": 67.95}
{"close": 60.0, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707231600, "volume": 2, "vwap": 60.0}
{"close": 19.05, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 19.05, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231600, "volume": 1, "vwap": 19.05}
{"close": 103.74, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 103.74, "low": 103.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.74, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707231600, "volume": 1, "vwap": 103.74}
{"close": 47.4, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.4, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707231600, "volume": 1, "vwap": 47.4}
{"close": 39.8, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707231600, "volume": 1, "vwap": 39.8}
{"close": 25.4, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707231600, "volume": 1, "vwap": 25.4}
{"close": 16.8, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707231600, "volume": 1, "vwap": 16.8}
{"close": 6.7, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707231600, "volume": 5, "vwap": 6.7}
{"close": 4.5, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707231600, "volume": 2, "vwap": 4.5}
{"close": 10.75, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "CVX261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707231600, "volume": 1, "vwap": 10.75}
{"close": 59.5, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "GOOGL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707231600, "volume": 5, "vwap": 59.5}
{"close": 3.3, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707231600, "volume": 1, "vwap": 3.3}
{"close": 7.05, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707231600, "volume": 1, "vwap": 7.05}
{"close": 29.0, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "IWM261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707231600, "volume": 1, "vwap": 29.0}
{"close": 26.5, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707231600, "volume": 1, "vwap": 26.5}
{"close": 140.0, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 140.0, "low": 140.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231600, "volume": 1, "vwap": 140.0}
{"close": 95.7, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 95.7, "low": 95.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.7, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231600, "volume": 5, "vwap": 95.7}
{"close": 40.0, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231600, "volume": 2, "vwap": 40.0}
{"close": 15.71, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 15.71, "low": 15.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.71, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231600, "volume": 2, "vwap": 15.71}
{"close": 21.71, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 21.71, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707231600, "volume": 4, "vwap": 21.605}
{"close": 156.13, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 156.13, "low": 156.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.13, "option_symbol": "META260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231600, "volume": 1, "vwap": 156.13}
{"close": 236.39, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 236.39, "low": 236.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.39, "option_symbol": "META260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231600, "volume": 1, "vwap": 236.39}
{"close": 18.0, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231600, "volume": 5, "vwap": 18.0}
{"close": 75.59, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 75.59, "low": 75.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.59, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707231600, "volume": 4, "vwap": 75.59}
{"close": 28.7, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231600, "volume": 3, "vwap": 28.7}
{"close": 31.63, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 31.63, "low": 31.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.63, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231600, "volume": 3, "vwap": 31.63}
{"close": 34.71, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 34.71, "low": 34.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.71, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231600, "volume": 40, "vwap": 34.71}
{"close": 87.03, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 87.03, "low": 87.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.03, "option_symbol": "NFLX261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707231600, "volume": 1, "vwap": 87.03}
{"close": 105.08, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 105.08, "low": 105.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.08, "option_symbol": "NFLX261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707231600, "volume": 1, "vwap": 105.08}
{"close": 153.09, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 153.09, "low": 153.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.09, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231600, "volume": 1, "vwap": 153.09}
{"close": 211.84, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 211.84, "low": 211.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.84, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231600, "volume": 1, "vwap": 211.84}
{"close": 223.25, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 223.25, "low": 223.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.25, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231600, "volume": 1, "vwap": 223.25}
{"close": 221.15, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 221.15, "low": 221.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.15, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231600, "volume": 4, "vwap": 221.15}
{"close": 210.95, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 210.95, "low": 208.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.75, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707231600, "volume": 2, "vwap": 209.85}
{"close": 180.0, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707231600, "volume": 3, "vwap": 180.0}
{"close": 140.0, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 140.0, "low": 140.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.0, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231600, "volume": 4, "vwap": 140.0}
{"close": 76.5, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231600, "volume": 1, "vwap": 76.5}
{"close": 11.89, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 11.89, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707231600, "volume": 2, "vwap": 11.745}
{"close": 81.68, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 81.68, "low": 81.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.68, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231600, "volume": 20, "vwap": 81.68}
{"close": 85.48, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 85.48, "low": 85.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.48, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231600, "volume": 20, "vwap": 85.48}
{"close": 155.82, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-12-18", "high": 155.85, "low": 155.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.85, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707231600, "volume": 5, "vwap": 155.832}
{"close": 54.05, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 54.05, "low": 54.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231600, "volume": 2, "vwap": 54.05}
{"close": 47.52, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 47.52, "low": 47.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.52, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231600, "volume": 2, "vwap": 47.52}
{"close": 36.3, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 36.3, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231600, "volume": 2, "vwap": 36.3}
{"close": 23.62, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 23.62, "low": 23.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.62, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231600, "volume": 2, "vwap": 23.62}
{"close": 22.5, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707231600, "volume": 162, "vwap": 22.444444}
{"close": 21.5, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231600, "volume": 60, "vwap": 21.5}
{"close": 16.3, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707231600, "volume": 6, "vwap": 16.033333}
{"close": 14.5, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231600, "volume": 2, "vwap": 14.5}
{"close": 12.3, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231600, "volume": 2, "vwap": 12.3}
{"close": 9.4, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231600, "volume": 2, "vwap": 9.4}
{"close": 10.4, "date": "2024-02-06", "datetime": "2024-02-06T15:00:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231600, "volume": 2, "vwap": 10.4}
{"close": 34.19, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 34.19, "low": 34.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.19, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707231900, "volume": 1, "vwap": 34.19}
{"close": 24.17, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 24.17, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707231900, "volume": 3, "vwap": 23.956667}
{"close": 16.8, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707231900, "volume": 1, "vwap": 16.8}
{"close": 13.73, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 13.73, "low": 13.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.73, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707231900, "volume": 3, "vwap": 13.73}
{"close": 51.3, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 51.3, "low": 51.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.3, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231900, "volume": 1, "vwap": 51.3}
{"close": 47.7, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 47.7, "low": 47.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.7, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231900, "volume": 2, "vwap": 47.7}
{"close": 41.7, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 41.7, "low": 41.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.7, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231900, "volume": 2, "vwap": 41.7}
{"close": 25.5, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231900, "volume": 1, "vwap": 25.5}
{"close": 19.15, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 19.15, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707231900, "volume": 3, "vwap": 19.133333}
{"close": 4.75, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "AMD261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231900, "volume": 1, "vwap": 4.75}
{"close": 5.55, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "AMD261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231900, "volume": 2, "vwap": 5.55}
{"close": 18.5, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "AMD261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707231900, "volume": 20, "vwap": 18.5}
{"close": 37.25, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707231900, "volume": 4, "vwap": 37.25}
{"close": 52.0, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-05-15", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707231900, "volume": 1, "vwap": 52.0}
{"close": 23.0, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707231900, "volume": 1, "vwap": 23.0}
{"close": 42.7, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 42.7, "low": 42.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707231900, "volume": 1, "vwap": 42.7}
{"close": 13.38, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 13.38, "low": 13.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.38, "option_symbol": "GOOGL261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707231900, "volume": 1, "vwap": 13.38}
{"close": 5.02, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 5.02, "low": 5.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.02, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707231900, "volume": 1, "vwap": 5.02}
{"close": 3.75, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707231900, "volume": 1, "vwap": 3.75}
{"close": 2.91, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.91, "low": 2.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.91, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707231900, "volume": 2, "vwap": 2.91}
{"close": 5.48, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.46, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 11, "underlying_symbol": "IWM", "unix_timestamp": 1707231900, "volume": 189, "vwap": 5.435926}
{"close": 4.92, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 11, "underlying_symbol": "IWM", "unix_timestamp": 1707231900, "volume": 405, "vwap": 4.932543}
{"close": 4.0, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "IWM261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707231900, "volume": 1, "vwap": 4.0}
{"close": 269.13, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 269.13, "low": 269.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.13, "option_symbol": "META260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231900, "volume": 1, "vwap": 269.13}
{"close": 38.0, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231900, "volume": 1, "vwap": 38.0}
{"close": 73.19, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 73.19, "low": 73.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.19, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707231900, "volume": 1, "vwap": 73.19}
{"close": 185.25, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 185.25, "low": 185.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.25, "option_symbol": "MSFT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231900, "volume": 1, "vwap": 185.25}
{"close": 117.15, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 117.15, "low": 117.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.15, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231900, "volume": 1, "vwap": 117.15}
{"close": 114.15, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 114.15, "low": 114.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.15, "option_symbol": "MSFT261218C00355000", "option_type": "call", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231900, "volume": 1, "vwap": 114.15}
{"close": 75.4, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 75.4, "low": 75.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.4, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231900, "volume": 5, "vwap": 75.4}
{"close": 48.8, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 48.8, "low": 48.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.8, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707231900, "volume": 1, "vwap": 48.8}
{"close": 78.22, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 78.22, "low": 78.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.22, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707231900, "volume": 2, "vwap": 78.22}
{"close": 454.07, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 454.07, "low": 454.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 454.07, "option_symbol": "NVDA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231900, "volume": 1, "vwap": 454.07}
{"close": 265.15, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 265.15, "low": 265.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.15, "option_symbol": "NVDA260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231900, "volume": 1, "vwap": 265.15}
{"close": 34.83, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 34.83, "low": 34.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.83, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231900, "volume": 1, "vwap": 34.83}
{"close": 302.55, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 302.55, "low": 302.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.55, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231900, "volume": 1, "vwap": 302.55}
{"close": 214.2, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 214.2, "low": 212.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.8, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707231900, "volume": 123, "vwap": 214.113415}
{"close": 213.13, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 213.13, "low": 213.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.13, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231900, "volume": 1, "vwap": 213.13}
{"close": 201.26, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 201.26, "low": 201.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.26, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231900, "volume": 1, "vwap": 201.26}
{"close": 193.96, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 193.96, "low": 193.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.96, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231900, "volume": 1, "vwap": 193.96}
{"close": 106.2, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 106.8, "low": 106.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.8, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707231900, "volume": 122, "vwap": 106.234426}
{"close": 151.6, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 151.6, "low": 151.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.6, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707231900, "volume": 1, "vwap": 151.6}
{"close": 47.0, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707231900, "volume": 1, "vwap": 47.0}
{"close": 76.5, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 2, "vwap": 76.5}
{"close": 56.32, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 56.32, "low": 56.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.32, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 4, "vwap": 56.32}
{"close": 55.0, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 2, "vwap": 55.0}
{"close": 44.85, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 44.85, "low": 44.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.85, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 4, "vwap": 44.85}
{"close": 39.6, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 4, "vwap": 39.6}
{"close": 29.5, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 4, "vwap": 29.35}
{"close": 27.5, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 4, "vwap": 27.5}
{"close": 21.5, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 12, "vwap": 21.4}
{"close": 19.45, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 19.45, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 2, "vwap": 19.45}
{"close": 16.75, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 4, "vwap": 16.55}
{"close": 12.24, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 12.24, "low": 12.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.24, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 4, "vwap": 12.24}
{"close": 10.55, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 8, "vwap": 10.55}
{"close": 2.31, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 10, "vwap": 2.31}
{"close": 21.0, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 10, "vwap": 21.0}
{"close": 43.65, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-06-18", "high": 43.65, "low": 43.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.65, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707231900, "volume": 2, "vwap": 43.65}
{"close": 3.4, "date": "2024-02-06", "datetime": "2024-02-06T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707231900, "volume": 3, "vwap": 3.4}
{"close": 1.09, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 1.09, "low": 1.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.09, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707232200, "volume": 10, "vwap": 1.09}
{"close": 24.21, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 24.21, "low": 24.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.21, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707232200, "volume": 1, "vwap": 24.21}
{"close": 3.65, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707232200, "volume": 4, "vwap": 3.65}
{"close": 6.8, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "AMD260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707232200, "volume": 10, "vwap": 6.8}
{"close": 104.6, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 104.6, "low": 104.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.6, "option_symbol": "AMD261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707232200, "volume": 1, "vwap": 104.6}
{"close": 39.5, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 39.51, "low": 39.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.39, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707232200, "volume": 15, "vwap": 39.412667}
{"close": 7.13, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.13, "low": 7.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.13, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707232200, "volume": 1, "vwap": 7.13}
{"close": 11.3, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707232200, "volume": 5, "vwap": 11.3}
{"close": 3.53, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 3.61, "low": 3.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.61, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707232200, "volume": 2, "vwap": 3.57}
{"close": 2.78, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.78, "low": 2.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.64, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707232200, "volume": 2, "vwap": 2.71}
{"close": 4.45, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.52, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707232200, "volume": 203, "vwap": 4.499655}
{"close": 3.5, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "IWM261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707232200, "volume": 1, "vwap": 3.5}
{"close": 4.28, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.28, "low": 4.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.28, "option_symbol": "IWM261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707232200, "volume": 1, "vwap": 4.28}
{"close": 221.85, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 221.85, "low": 221.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.85, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707232200, "volume": 1, "vwap": 221.85}
{"close": 109.25, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 109.25, "low": 109.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.25, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707232200, "volume": 2, "vwap": 109.25}
{"close": 103.85, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 103.85, "low": 103.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.85, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707232200, "volume": 1, "vwap": 103.85}
{"close": 62.26, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 62.26, "low": 62.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.26, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707232200, "volume": 1, "vwap": 62.26}
{"close": 47.95, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 47.95, "low": 47.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.95, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707232200, "volume": 1, "vwap": 47.95}
{"close": 68.5, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "MSFT260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707232200, "volume": 5, "vwap": 68.5}
{"close": 57.7, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 57.7, "low": 57.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.7, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707232200, "volume": 5, "vwap": 57.7}
{"close": 3.5, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 13, "underlying_symbol": "MSFT", "unix_timestamp": 1707232200, "volume": 13, "vwap": 3.511538}
{"close": 11.7, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707232200, "volume": 2, "vwap": 11.55}
{"close": 31.6, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 31.7, "low": 31.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.55, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1707232200, "volume": 8, "vwap": 31.6125}
{"close": 34.88, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 34.88, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.88, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1707232200, "volume": 10, "vwap": 34.614}
{"close": 42.81, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 42.81, "low": 41.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.81, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1707232200, "volume": 10, "vwap": 42.544}
{"close": 77.87, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 77.87, "low": 77.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.87, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707232200, "volume": 2, "vwap": 77.87}
{"close": 224.76, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 224.76, "low": 224.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.76, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232200, "volume": 8, "vwap": 224.76}
{"close": 173.0, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 173.0, "low": 173.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232200, "volume": 4, "vwap": 173.0}
{"close": 24.1, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232200, "volume": 1, "vwap": 24.1}
{"close": 424.25, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 424.25, "low": 424.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 424.25, "option_symbol": "NVDA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232200, "volume": 2, "vwap": 424.25}
{"close": 416.85, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 416.85, "low": 416.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 416.85, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232200, "volume": 2, "vwap": 416.85}
{"close": 214.46, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 214.46, "low": 214.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.46, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232200, "volume": 1, "vwap": 214.46}
{"close": 211.0, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 211.0, "low": 211.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232200, "volume": 1, "vwap": 211.0}
{"close": 208.56, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 208.56, "low": 208.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.56, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232200, "volume": 8, "vwap": 208.56}
{"close": 107.8, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 107.8, "low": 107.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.8, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232200, "volume": 1, "vwap": 107.8}
{"close": 3.75, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232200, "volume": 1, "vwap": 3.75}
{"close": 8.0, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "SPY261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707232200, "volume": 1, "vwap": 8.0}
{"close": 62.3, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 62.3, "low": 62.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.3, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 4, "vwap": 62.3}
{"close": 58.4, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 58.4, "low": 58.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 100, "vwap": 58.4}
{"close": 54.67, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 54.67, "low": 54.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.67, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 2, "vwap": 54.67}
{"close": 47.95, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 47.95, "low": 47.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.95, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 2, "vwap": 47.95}
{"close": 42.2, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 42.2, "low": 42.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.2, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 2, "vwap": 42.2}
{"close": 39.65, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 39.65, "low": 39.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 6, "vwap": 39.65}
{"close": 30.6, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 2, "vwap": 30.6}
{"close": 28.75, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 29.06, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.06, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 58, "vwap": 28.928966}
{"close": 10.35, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 2, "vwap": 10.35}
{"close": 10.53, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 10.53, "low": 10.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.53, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 10, "vwap": 10.53}
{"close": 36.27, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 36.32, "low": 36.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 18, "vwap": 36.276667}
{"close": 71.14, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 71.22, "low": 70.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.17, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 18, "vwap": 71.131111}
{"close": 305.91, "date": "2024-02-06", "datetime": "2024-02-06T15:10:00Z", "expiration_date": "2026-06-18", "high": 305.91, "low": 304.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.48, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707232200, "volume": 4, "vwap": 305.195}
{"close": 1.6, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707232500, "volume": 1, "vwap": 1.6}
{"close": 1.11, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 1.11, "low": 1.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.11, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707232500, "volume": 90, "vwap": 1.11}
{"close": 20.65, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707232500, "volume": 1, "vwap": 20.65}
{"close": 2.8, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707232500, "volume": 10, "vwap": 2.8}
{"close": 63.49, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 63.49, "low": 63.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.49, "option_symbol": "AMD260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707232500, "volume": 1, "vwap": 63.49}
{"close": 12.83, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.83, "low": 12.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.83, "option_symbol": "AMD260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707232500, "volume": 1, "vwap": 12.83}
{"close": 81.4, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 81.4, "low": 81.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.4, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707232500, "volume": 1, "vwap": 81.4}
{"close": 58.15, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 58.15, "low": 58.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.15, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707232500, "volume": 1, "vwap": 58.15}
{"close": 49.0, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707232500, "volume": 1, "vwap": 49.0}
{"close": 19.55, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 19.55, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707232500, "volume": 2, "vwap": 19.475}
{"close": 14.5, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "AMD261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707232500, "volume": 1, "vwap": 14.5}
{"close": 30.51, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 30.51, "low": 30.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1707232500, "volume": 20, "vwap": 30.33}
{"close": 2.95, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707232500, "volume": 1, "vwap": 2.95}
{"close": 49.81, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-05-15", "high": 49.81, "low": 49.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.81, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707232500, "volume": 1, "vwap": 49.81}
{"close": 58.06, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-05-15", "high": 58.06, "low": 58.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.06, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707232500, "volume": 1, "vwap": 58.06}
{"close": 3.4, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 3.48, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.48, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707232500, "volume": 10, "vwap": 3.408}
{"close": 3.2, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 3.23, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.23, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707232500, "volume": 10, "vwap": 3.208}
{"close": 29.5, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "IWM261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707232500, "volume": 2, "vwap": 29.5}
{"close": 27.0, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "IWM261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707232500, "volume": 2, "vwap": 27.0}
{"close": 3.9, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "IWM261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707232500, "volume": 1, "vwap": 3.9}
{"close": 109.45, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 109.45, "low": 109.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.45, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707232500, "volume": 2, "vwap": 109.45}
{"close": 92.63, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 92.63, "low": 92.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.63, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707232500, "volume": 1, "vwap": 92.63}
{"close": 13.4, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707232500, "volume": 2, "vwap": 13.4}
{"close": 1.2, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707232500, "volume": 1, "vwap": 1.2}
{"close": 3.5, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 9, "underlying_symbol": "MSFT", "unix_timestamp": 1707232500, "volume": 9, "vwap": 3.5}
{"close": 3.85, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1707232500, "volume": 8, "vwap": 3.8375}
{"close": 4.75, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707232500, "volume": 4, "vwap": 4.6375}
{"close": 45.05, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 45.05, "low": 45.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.05, "option_symbol": "NFLX261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707232500, "volume": 1, "vwap": 45.05}
{"close": 103.0, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707232500, "volume": 5, "vwap": 103.0}
{"close": 15.87, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 15.87, "low": 15.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707232500, "volume": 15, "vwap": 15.841333}
{"close": 502.66, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 502.66, "low": 502.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 502.66, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232500, "volume": 1, "vwap": 502.66}
{"close": 494.65, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 494.65, "low": 494.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 494.65, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232500, "volume": 1, "vwap": 494.65}
{"close": 211.47, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 211.47, "low": 211.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.47, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232500, "volume": 1, "vwap": 211.47}
{"close": 54.25, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 54.25, "low": 54.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232500, "volume": 1, "vwap": 54.25}
{"close": 71.0, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232500, "volume": 1, "vwap": 71.0}
{"close": 150.6, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 150.6, "low": 150.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.6, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232500, "volume": 1, "vwap": 150.6}
{"close": 163.0, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 163.0, "low": 163.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.0, "option_symbol": "SPY261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707232500, "volume": 1, "vwap": 163.0}
{"close": 60.2, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 60.2, "low": 60.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232500, "volume": 4, "vwap": 60.2}
{"close": 54.85, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 54.85, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707232500, "volume": 64, "vwap": 54.795313}
{"close": 51.05, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 51.05, "low": 51.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.05, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232500, "volume": 2, "vwap": 51.05}
{"close": 42.25, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 42.25, "low": 42.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232500, "volume": 10, "vwap": 42.25}
{"close": 30.7, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.7, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707232500, "volume": 8, "vwap": 30.7}
{"close": 21.4, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707232500, "volume": 110, "vwap": 21.4}
{"close": 12.56, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.56, "low": 12.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.56, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232500, "volume": 2, "vwap": 12.56}
{"close": 10.88, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 10.88, "low": 10.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.88, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232500, "volume": 2, "vwap": 10.88}
{"close": 2.34, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232500, "volume": 20, "vwap": 2.34}
{"close": 38.84, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-06-18", "high": 38.84, "low": 38.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.84, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232500, "volume": 2, "vwap": 38.84}
{"close": 1.9, "date": "2024-02-06", "datetime": "2024-02-06T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707232500, "volume": 2, "vwap": 1.9}
{"close": 3.7, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707232800, "volume": 1, "vwap": 3.7}
{"close": 62.0, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707232800, "volume": 3, "vwap": 62.0}
{"close": 41.0, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AMD261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707232800, "volume": 1, "vwap": 41.0}
{"close": 39.15, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707232800, "volume": 1, "vwap": 39.15}
{"close": 37.0, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707232800, "volume": 1, "vwap": 37.0}
{"close": 26.5, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707232800, "volume": 1, "vwap": 26.5}
{"close": 5.2, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707232800, "volume": 1, "vwap": 5.2}
{"close": 2.2, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707232800, "volume": 4, "vwap": 2.2}
{"close": 35.39, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 35.39, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707232800, "volume": 3, "vwap": 35.13}
{"close": 21.19, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 21.19, "low": 21.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.19, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707232800, "volume": 1, "vwap": 21.19}
{"close": 4.95, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707232800, "volume": 10, "vwap": 4.95}
{"close": 29.5, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "IWM261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707232800, "volume": 1, "vwap": 29.5}
{"close": 27.0, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "IWM261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707232800, "volume": 1, "vwap": 27.0}
{"close": 10.22, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 10.27, "low": 10.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.27, "option_symbol": "IWM261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707232800, "volume": 2, "vwap": 10.245}
{"close": 5.64, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707232800, "volume": 2, "vwap": 5.645}
{"close": 5.0, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.97, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707232800, "volume": 2, "vwap": 4.985}
{"close": 4.54, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707232800, "volume": 3, "vwap": 4.513333}
{"close": 13.2, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707232800, "volume": 1, "vwap": 13.2}
{"close": 3.5, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 23, "underlying_symbol": "MSFT", "unix_timestamp": 1707232800, "volume": 29, "vwap": 3.52069}
{"close": 199.0, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 199.0, "low": 199.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.0, "option_symbol": "NFLX261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707232800, "volume": 1, "vwap": 199.0}
{"close": 145.5, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 145.5, "low": 145.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.5, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707232800, "volume": 1, "vwap": 145.5}
{"close": 94.5, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 94.56, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.56, "option_symbol": "NFLX261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1707232800, "volume": 3, "vwap": 94.536667}
{"close": 82.15, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 82.21, "low": 82.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.21, "option_symbol": "NFLX261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1707232800, "volume": 3, "vwap": 82.186667}
{"close": 7.6, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707232800, "volume": 1, "vwap": 7.6}
{"close": 3.4, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "NKE261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707232800, "volume": 2, "vwap": 3.4}
{"close": 154.78, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 154.78, "low": 154.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.78, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 4, "vwap": 154.78}
{"close": 592.0, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 592.0, "low": 592.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 592.0, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 1, "vwap": 592.0}
{"close": 244.4, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 244.4, "low": 244.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.4, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 10, "vwap": 244.4}
{"close": 231.0, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 231.0, "low": 231.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 1, "vwap": 231.0}
{"close": 216.0, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 216.0, "low": 216.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 1, "vwap": 216.0}
{"close": 193.08, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 195.95, "low": 193.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.95, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 10, "vwap": 193.654}
{"close": 117.22, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 117.22, "low": 117.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.22, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 1, "vwap": 117.22}
{"close": 114.82, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 114.82, "low": 114.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.82, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 1, "vwap": 114.82}
{"close": 81.05, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 81.05, "low": 81.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.05, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 1, "vwap": 81.05}
{"close": 58.2, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 58.2, "low": 58.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.2, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 1, "vwap": 58.2}
{"close": 1.39, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 1.39, "low": 1.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.39, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 1, "vwap": 1.39}
{"close": 11.75, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 2, "vwap": 11.625}
{"close": 19.0, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 1, "vwap": 19.0}
{"close": 20.85, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 2, "vwap": 20.85}
{"close": 28.5, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 2, "vwap": 28.375}
{"close": 40.25, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 1, "vwap": 40.25}
{"close": 54.23, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 3, "vwap": 54.32}
{"close": 71.5, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 71.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.25, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 2, "vwap": 71.375}
{"close": 78.98, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 78.98, "low": 78.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.98, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 2, "vwap": 78.98}
{"close": 90.96, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 90.96, "low": 90.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.96, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 1, "vwap": 90.96}
{"close": 157.2, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-12-18", "high": 157.2, "low": 157.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.2, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707232800, "volume": 1, "vwap": 157.2}
{"close": 104.31, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 104.31, "low": 104.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.31, "option_symbol": "SPOT260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707232800, "volume": 1, "vwap": 104.31}
{"close": 95.0, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 2, "vwap": 95.0}
{"close": 63.85, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 63.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 10, "vwap": 63.97}
{"close": 54.6, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 2, "vwap": 54.6}
{"close": 47.5, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 47.85, "low": 47.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.85, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 6, "vwap": 47.583333}
{"close": 41.85, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 41.85, "low": 41.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.85, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 10, "vwap": 41.85}
{"close": 28.55, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 22, "vwap": 28.660909}
{"close": 21.13, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 21.13, "low": 21.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.13, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 12, "vwap": 21.13}
{"close": 19.04, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 19.04, "low": 19.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.04, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 2, "vwap": 19.04}
{"close": 13.77, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 13.77, "low": 13.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.77, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 10, "vwap": 13.77}
{"close": 21.32, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 21.32, "low": 21.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.32, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 4, "vwap": 21.32}
{"close": 71.63, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 71.63, "low": 71.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.63, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 2, "vwap": 71.63}
{"close": 167.77, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 167.77, "low": 167.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.77, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 16, "vwap": 167.77}
{"close": 215.77, "date": "2024-02-06", "datetime": "2024-02-06T15:20:00Z", "expiration_date": "2026-06-18", "high": 215.77, "low": 215.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.77, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707232800, "volume": 16, "vwap": 215.77}
{"close": 39.75, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 39.75, "low": 39.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707233100, "volume": 1, "vwap": 39.75}
{"close": 26.6, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707233100, "volume": 6, "vwap": 26.6}
{"close": 19.64, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 19, "underlying_symbol": "AMZN", "unix_timestamp": 1707233100, "volume": 200, "vwap": 19.63905}
{"close": 15.04, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 15.2, "low": 15.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707233100, "volume": 15, "vwap": 15.061333}
{"close": 3.5, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707233100, "volume": 1, "vwap": 3.5}
{"close": 7.2, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707233100, "volume": 10, "vwap": 7.2}
{"close": 4.2, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707233100, "volume": 1, "vwap": 4.2}
{"close": 96.0, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707233100, "volume": 1, "vwap": 96.0}
{"close": 38.0, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707233100, "volume": 1, "vwap": 38.0}
{"close": 21.75, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707233100, "volume": 2, "vwap": 21.75}
{"close": 94.0, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "META260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707233100, "volume": 1, "vwap": 94.0}
{"close": 83.2, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 83.2, "low": 83.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.2, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707233100, "volume": 5, "vwap": 83.2}
{"close": 173.45, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 173.45, "low": 173.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.45, "option_symbol": "MSFT261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707233100, "volume": 1, "vwap": 173.45}
{"close": 88.96, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 88.96, "low": 88.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.96, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707233100, "volume": 1, "vwap": 88.96}
{"close": 3.5, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 54, "underlying_symbol": "MSFT", "unix_timestamp": 1707233100, "volume": 291, "vwap": 3.531958}
{"close": 31.6, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 31.95, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.55, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 16, "underlying_symbol": "MSFT", "unix_timestamp": 1707233100, "volume": 16, "vwap": 31.61875}
{"close": 50.0, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707233100, "volume": 1, "vwap": 50.0}
{"close": 10.6, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "NFLX261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707233100, "volume": 2, "vwap": 10.6}
{"close": 78.23, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 78.23, "low": 78.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.23, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707233100, "volume": 2, "vwap": 78.23}
{"close": 174.79, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 174.79, "low": 174.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.79, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 10, "vwap": 174.79}
{"close": 171.0, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 171.0, "low": 171.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 2, "vwap": 171.0}
{"close": 155.46, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 155.46, "low": 153.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.01, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 12, "vwap": 154.643333}
{"close": 14.42, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 14.42, "low": 14.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.42, "option_symbol": "NVDA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 1, "vwap": 14.42}
{"close": 45.75, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 45.75, "low": 45.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.75, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 1, "vwap": 45.75}
{"close": 318.5, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 318.5, "low": 318.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 318.5, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 2, "vwap": 318.5}
{"close": 251.86, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 251.86, "low": 251.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.86, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 1, "vwap": 251.86}
{"close": 241.9, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 241.9, "low": 241.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.9, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 1, "vwap": 241.9}
{"close": 207.9, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 207.9, "low": 207.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.9, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 1, "vwap": 207.9}
{"close": 200.1, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 200.1, "low": 200.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.1, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 5, "vwap": 200.1}
{"close": 88.7, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 88.7, "low": 88.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.7, "option_symbol": "NVDA261218C01160000", "option_type": "call", "strike_price": 1160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 2, "vwap": 88.7}
{"close": 67.0, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 1, "vwap": 67.0}
{"close": 25.9, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 20, "vwap": 25.9}
{"close": 27.9, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 20, "vwap": 27.9}
{"close": 55.0, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 54.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 2, "vwap": 54.875}
{"close": 72.0, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 1, "vwap": 72.0}
{"close": 87.4, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 87.4, "low": 87.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.4, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 1, "vwap": 87.4}
{"close": 112.91, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 112.91, "low": 112.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.91, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233100, "volume": 1, "vwap": 112.91}
{"close": 61.3, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 61.47, "low": 61.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.47, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707233100, "volume": 8, "vwap": 61.385}
{"close": 59.3, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 59.3, "low": 59.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233100, "volume": 2, "vwap": 59.3}
{"close": 47.24, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 47.24, "low": 47.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.24, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233100, "volume": 2, "vwap": 47.24}
{"close": 38.9, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707233100, "volume": 8, "vwap": 38.9}
{"close": 36.45, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 36.45, "low": 36.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.45, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233100, "volume": 16, "vwap": 36.45}
{"close": 23.58, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 23.58, "low": 23.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.58, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233100, "volume": 2, "vwap": 23.58}
{"close": 22.15, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.15, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233100, "volume": 100, "vwap": 22.15}
{"close": 10.25, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233100, "volume": 2, "vwap": 10.25}
{"close": 8.27, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 8.27, "low": 8.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.27, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233100, "volume": 32, "vwap": 8.27}
{"close": 100.65, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-06-18", "high": 100.65, "low": 100.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.65, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233100, "volume": 2, "vwap": 100.65}
{"close": 114.0, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707233100, "volume": 2, "vwap": 114.0}
{"close": 2.8, "date": "2024-02-06", "datetime": "2024-02-06T15:25:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.61, "option_symbol": "XOM261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1707233100, "volume": 3, "vwap": 2.683333}
{"close": 28.4, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707233400, "volume": 1, "vwap": 28.4}
{"close": 58.25, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 58.25, "low": 58.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.25, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707233400, "volume": 1, "vwap": 58.25}
{"close": 56.5, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707233400, "volume": 5, "vwap": 56.5}
{"close": 44.2, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707233400, "volume": 9, "vwap": 44.2}
{"close": 12.25, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707233400, "volume": 1, "vwap": 12.25}
{"close": 3.8, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707233400, "volume": 2, "vwap": 3.8}
{"close": 34.7, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707233400, "volume": 1, "vwap": 34.7}
{"close": 5.56, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 5.56, "low": 5.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.56, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707233400, "volume": 2, "vwap": 5.56}
{"close": 5.04, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 5.04, "low": 5.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.04, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707233400, "volume": 1, "vwap": 5.04}
{"close": 4.48, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 4.48, "low": 4.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.46, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707233400, "volume": 2, "vwap": 4.47}
{"close": 3.75, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 21, "underlying_symbol": "MSFT", "unix_timestamp": 1707233400, "volume": 62, "vwap": 3.777419}
{"close": 31.55, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 31.6, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707233400, "volume": 4, "vwap": 31.55}
{"close": 78.55, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 78.55, "low": 78.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.4, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1707233400, "volume": 6, "vwap": 78.42}
{"close": 234.75, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 234.75, "low": 234.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.75, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233400, "volume": 1, "vwap": 234.75}
{"close": 305.0, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 305.0, "low": 305.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 305.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233400, "volume": 1, "vwap": 305.0}
{"close": 215.25, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 215.25, "low": 215.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.25, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233400, "volume": 1, "vwap": 215.25}
{"close": 211.0, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 211.0, "low": 211.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233400, "volume": 1, "vwap": 211.0}
{"close": 111.36, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 111.36, "low": 111.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.36, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233400, "volume": 6, "vwap": 111.36}
{"close": 126.2, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-12-18", "high": 126.2, "low": 126.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.2, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233400, "volume": 1, "vwap": 126.2}
{"close": 72.0, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233400, "volume": 2, "vwap": 72.0}
{"close": 38.95, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707233400, "volume": 8, "vwap": 38.95}
{"close": 31.75, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233400, "volume": 2, "vwap": 31.75}
{"close": 23.69, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 23.69, "low": 23.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.69, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707233400, "volume": 4, "vwap": 23.69}
{"close": 21.2, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233400, "volume": 6, "vwap": 21.2}
{"close": 10.25, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233400, "volume": 2, "vwap": 10.25}
{"close": 27.3, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233400, "volume": 6, "vwap": 27.3}
{"close": 52.62, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 52.62, "low": 52.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.62, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233400, "volume": 2, "vwap": 52.62}
{"close": 65.25, "date": "2024-02-06", "datetime": "2024-02-06T15:30:00Z", "expiration_date": "2026-06-18", "high": 65.25, "low": 65.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.25, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233400, "volume": 40, "vwap": 65.25}
{"close": 35.0, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707233700, "volume": 1, "vwap": 35.0}
{"close": 3.25, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AMD261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707233700, "volume": 2, "vwap": 3.25}
{"close": 46.6, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 46.6, "low": 46.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.6, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707233700, "volume": 1, "vwap": 46.6}
{"close": 30.7, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.7, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707233700, "volume": 1, "vwap": 30.7}
{"close": 20.59, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 20.59, "low": 20.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.59, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707233700, "volume": 1, "vwap": 20.59}
{"close": 6.42, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 6.42, "low": 6.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.42, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707233700, "volume": 1, "vwap": 6.42}
{"close": 10.8, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707233700, "volume": 1, "vwap": 10.8}
{"close": 3.66, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 3.66, "low": 3.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.66, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707233700, "volume": 1, "vwap": 3.66}
{"close": 6.95, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "IWM261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707233700, "volume": 2, "vwap": 6.675}
{"close": 22.05, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 22.05, "low": 22.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.02, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707233700, "volume": 4, "vwap": 22.035}
{"close": 2.56, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.58, "low": 2.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "MSFT260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1707233700, "volume": 12, "vwap": 2.538333}
{"close": 3.45, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "MSFT260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707233700, "volume": 2, "vwap": 3.5}
{"close": 7.85, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 7.95, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "MSFT", "unix_timestamp": 1707233700, "volume": 10, "vwap": 7.84}
{"close": 15.55, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "MSFT", "unix_timestamp": 1707233700, "volume": 16, "vwap": 15.565625}
{"close": 225.0, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707233700, "volume": 1, "vwap": 225.0}
{"close": 89.73, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 89.73, "low": 89.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.73, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707233700, "volume": 1, "vwap": 89.73}
{"close": 3.75, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707233700, "volume": 2, "vwap": 3.75}
{"close": 4.15, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.18, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.18, "option_symbol": "MSFT261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707233700, "volume": 2, "vwap": 4.165}
{"close": 24.0, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233700, "volume": 1, "vwap": 24.0}
{"close": 173.15, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 173.15, "low": 173.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.15, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233700, "volume": 12, "vwap": 173.15}
{"close": 54.15, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 54.25, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707233700, "volume": 5, "vwap": 54.13}
{"close": 125.0, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233700, "volume": 1, "vwap": 125.0}
{"close": 171.63, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-12-18", "high": 171.63, "low": 171.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.63, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707233700, "volume": 1, "vwap": 171.63}
{"close": 61.8, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233700, "volume": 12, "vwap": 61.8}
{"close": 39.3, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233700, "volume": 14, "vwap": 39.3}
{"close": 52.62, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 52.62, "low": 52.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.45, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707233700, "volume": 10, "vwap": 52.586}
{"close": 78.3, "date": "2024-02-06", "datetime": "2024-02-06T15:35:00Z", "expiration_date": "2026-06-18", "high": 78.3, "low": 78.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.3, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707233700, "volume": 20, "vwap": 78.3}
{"close": 89.13, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 89.13, "low": 89.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.13, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707234000, "volume": 1, "vwap": 89.13}
{"close": 18.4, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707234000, "volume": 1, "vwap": 18.4}
{"close": 60.0, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707234000, "volume": 1, "vwap": 60.0}
{"close": 24.35, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 24.35, "low": 24.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.35, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707234000, "volume": 1, "vwap": 24.35}
{"close": 73.0, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707234000, "volume": 2, "vwap": 73.0}
{"close": 48.89, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-05-15", "high": 48.89, "low": 48.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.89, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707234000, "volume": 1, "vwap": 48.89}
{"close": 8.0, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "DKNG260618P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707234000, "volume": 3, "vwap": 8.0}
{"close": 10.5, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707234000, "volume": 1, "vwap": 10.5}
{"close": 5.07, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 5.09, "low": 5.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.06, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707234000, "volume": 3, "vwap": 5.073333}
{"close": 5.2, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 5.35, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "MSFT260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707234000, "volume": 2, "vwap": 5.275}
{"close": 5.75, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "MSFT260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707234000, "volume": 2, "vwap": 5.75}
{"close": 11.9, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "MSFT260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707234000, "volume": 2, "vwap": 11.9}
{"close": 14.6, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "MSFT260618P00295000", "option_type": "put", "strike_price": 295.0, "trade_count": 12, "underlying_symbol": "MSFT", "unix_timestamp": 1707234000, "volume": 15, "vwap": 14.522667}
{"close": 15.49, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 29, "underlying_symbol": "MSFT", "unix_timestamp": 1707234000, "volume": 43, "vwap": 15.483024}
{"close": 19.8, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "MSFT260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707234000, "volume": 2, "vwap": 19.775}
{"close": 25.0, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 23.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.91, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707234000, "volume": 5, "vwap": 24.564}
{"close": 3.45, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707234000, "volume": 2, "vwap": 3.475}
{"close": 3.8, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.86, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 22, "underlying_symbol": "MSFT", "unix_timestamp": 1707234000, "volume": 30, "vwap": 3.813667}
{"close": 18.64, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 18.64, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707234000, "volume": 2, "vwap": 18.62}
{"close": 223.85, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 223.85, "low": 223.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.85, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234000, "volume": 1, "vwap": 223.85}
{"close": 208.0, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 208.0, "low": 208.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.0, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234000, "volume": 28, "vwap": 208.0}
{"close": 148.0, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 148.0, "low": 148.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.0, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234000, "volume": 1, "vwap": 148.0}
{"close": 14.4, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "NVDA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234000, "volume": 1, "vwap": 14.4}
{"close": 47.8, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.8, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234000, "volume": 1, "vwap": 47.8}
{"close": 243.34, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 243.37, "low": 243.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.37, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707234000, "volume": 2, "vwap": 243.355}
{"close": 194.7, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 194.7, "low": 194.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.7, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234000, "volume": 10, "vwap": 194.7}
{"close": 176.2, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 176.68, "low": 176.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707234000, "volume": 3, "vwap": 176.293333}
{"close": 110.5, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 110.5, "low": 110.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.5, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234000, "volume": 1, "vwap": 110.5}
{"close": 5.75, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "SPY261218P00285000", "option_type": "put", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707234000, "volume": 1, "vwap": 5.75}
{"close": 6.58, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 6.58, "low": 6.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.58, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707234000, "volume": 1, "vwap": 6.58}
{"close": 255.0, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "SPY261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707234000, "volume": 1, "vwap": 255.0}
{"close": 57.75, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234000, "volume": 2, "vwap": 57.75}
{"close": 28.5, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234000, "volume": 20, "vwap": 28.5}
{"close": 10.25, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234000, "volume": 2, "vwap": 10.25}
{"close": 18.85, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.19, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.19, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1707234000, "volume": 58, "vwap": 19.172414}
{"close": 22.23, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 22.23, "low": 22.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.23, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707234000, "volume": 1, "vwap": 22.23}
{"close": 19.75, "date": "2024-02-06", "datetime": "2024-02-06T15:40:00Z", "expiration_date": "2026-12-18", "high": 19.75, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1707234000, "volume": 58, "vwap": 19.418103}
{"close": 42.0, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707234300, "volume": 51, "vwap": 42.0}
{"close": 2.6, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707234300, "volume": 1, "vwap": 2.6}
{"close": 8.4, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707234300, "volume": 5, "vwap": 8.4}
{"close": 52.26, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-05-15", "high": 52.26, "low": 52.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.26, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707234300, "volume": 60, "vwap": 52.26}
{"close": 8.15, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "DKNG260618P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707234300, "volume": 6, "vwap": 8.15}
{"close": 9.2, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707234300, "volume": 7, "vwap": 9.2}
{"close": 19.22, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 19.22, "low": 19.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.22, "option_symbol": "GOOGL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707234300, "volume": 8, "vwap": 19.22}
{"close": 21.49, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 21.49, "low": 21.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.49, "option_symbol": "GOOGL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707234300, "volume": 8, "vwap": 21.49}
{"close": 4.23, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.23, "low": 4.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.23, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707234300, "volume": 1, "vwap": 4.23}
{"close": 3.36, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 3.39, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707234300, "volume": 5, "vwap": 3.36}
{"close": 3.01, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 3.06, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707234300, "volume": 4, "vwap": 3.0175}
{"close": 5.1, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707234300, "volume": 1, "vwap": 5.1}
{"close": 168.04, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 168.04, "low": 168.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.04, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707234300, "volume": 1, "vwap": 168.04}
{"close": 138.77, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 138.77, "low": 138.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.77, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707234300, "volume": 1, "vwap": 138.77}
{"close": 14.55, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.54, "option_symbol": "MSFT260618P00295000", "option_type": "put", "strike_price": 295.0, "trade_count": 14, "underlying_symbol": "MSFT", "unix_timestamp": 1707234300, "volume": 32, "vwap": 14.5075}
{"close": 16.54, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 16.54, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "MSFT260618P00305000", "option_type": "put", "strike_price": 305.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707234300, "volume": 4, "vwap": 16.4725}
{"close": 27.79, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 27.79, "low": 27.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.65, "option_symbol": "MSFT260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707234300, "volume": 2, "vwap": 27.72}
{"close": 3.45, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707234300, "volume": 4, "vwap": 3.425}
{"close": 3.75, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707234300, "volume": 2, "vwap": 3.725}
{"close": 18.6, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 18.6, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707234300, "volume": 2, "vwap": 18.55}
{"close": 150.0, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 1, "vwap": 150.0}
{"close": 102.42, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 102.42, "low": 102.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.42, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 2, "vwap": 102.42}
{"close": 253.25, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 254.9, "low": 253.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.9, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 8, "vwap": 254.28125}
{"close": 223.89, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 223.89, "low": 223.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.89, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 1, "vwap": 223.89}
{"close": 217.08, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 217.08, "low": 216.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.75, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 2, "vwap": 216.915}
{"close": 212.11, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 212.11, "low": 212.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.11, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 1, "vwap": 212.11}
{"close": 175.66, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 175.66, "low": 175.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.66, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 1, "vwap": 175.66}
{"close": 123.6, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 123.6, "low": 123.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.6, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 1, "vwap": 123.6}
{"close": 109.61, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 109.61, "low": 109.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.61, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 2, "vwap": 109.61}
{"close": 22.6, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 1, "vwap": 22.6}
{"close": 26.25, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 1, "vwap": 26.25}
{"close": 126.0, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 126.0, "low": 126.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.0, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 1, "vwap": 126.0}
{"close": 145.75, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-12-18", "high": 145.75, "low": 145.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.75, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234300, "volume": 1, "vwap": 145.75}
{"close": 78.43, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 78.43, "low": 78.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.43, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234300, "volume": 2, "vwap": 78.43}
{"close": 60.0, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707234300, "volume": 4, "vwap": 60.0}
{"close": 36.52, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 36.52, "low": 36.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.52, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234300, "volume": 20, "vwap": 36.52}
{"close": 28.6, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234300, "volume": 4, "vwap": 28.6}
{"close": 10.2, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234300, "volume": 2, "vwap": 10.2}
{"close": 34.1, "date": "2024-02-06", "datetime": "2024-02-06T15:45:00Z", "expiration_date": "2026-06-18", "high": 34.1, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.1, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234300, "volume": 2, "vwap": 34.1}
{"close": 1.25, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707234600, "volume": 4, "vwap": 1.25}
{"close": 0.97, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-12-18", "high": 0.97, "low": 0.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.97, "option_symbol": "AAL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707234600, "volume": 1, "vwap": 0.97}
{"close": 58.45, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 58.45, "low": 58.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.45, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707234600, "volume": 1, "vwap": 58.45}
{"close": 36.5, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707234600, "volume": 3, "vwap": 36.5}
{"close": 17.8, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707234600, "volume": 2, "vwap": 17.8}
{"close": 8.95, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 8.95, "low": 8.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.95, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707234600, "volume": 1, "vwap": 8.95}
{"close": 26.0, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707234600, "volume": 4, "vwap": 26.0}
{"close": 24.97, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-12-18", "high": 24.97, "low": 24.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.97, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707234600, "volume": 1, "vwap": 24.97}
{"close": 8.0, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707234600, "volume": 1, "vwap": 8.0}
{"close": 4.1, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707234600, "volume": 1, "vwap": 4.1}
{"close": 42.5, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-05-15", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707234600, "volume": 5, "vwap": 42.5}
{"close": 40.0, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707234600, "volume": 1, "vwap": 40.0}
{"close": 3.2, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707234600, "volume": 1, "vwap": 3.2}
{"close": 6.3, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707234600, "volume": 2, "vwap": 6.3}
{"close": 114.5, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 114.5, "low": 114.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.5, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707234600, "volume": 39, "vwap": 114.5}
{"close": 100.27, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 100.4, "low": 100.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.4, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707234600, "volume": 8, "vwap": 100.335}
{"close": 88.27, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 88.4, "low": 88.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.4, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707234600, "volume": 8, "vwap": 88.335}
{"close": 23.1, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-12-18", "high": 23.1, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.1, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707234600, "volume": 1, "vwap": 23.1}
{"close": 13.15, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "NKE261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 19, "underlying_symbol": "NKE", "unix_timestamp": 1707234600, "volume": 167, "vwap": 13.199102}
{"close": 169.92, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 169.92, "low": 169.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.92, "option_symbol": "NVDA260618P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234600, "volume": 1, "vwap": 169.92}
{"close": 211.97, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 211.97, "low": 211.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.97, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234600, "volume": 1, "vwap": 211.97}
{"close": 240.0, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-12-18", "high": 240.84, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.84, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707234600, "volume": 23, "vwap": 240.491304}
{"close": 236.0, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-12-18", "high": 236.0, "low": 236.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.0, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234600, "volume": 1, "vwap": 236.0}
{"close": 178.5, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-12-18", "high": 178.5, "low": 174.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.15, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707234600, "volume": 4, "vwap": 175.275}
{"close": 119.65, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-12-18", "high": 119.65, "low": 119.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.65, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234600, "volume": 1, "vwap": 119.65}
{"close": 108.79, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-12-18", "high": 108.79, "low": 108.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.79, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707234600, "volume": 3, "vwap": 108.79}
{"close": 64.12, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 64.12, "low": 64.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.12, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234600, "volume": 4, "vwap": 64.12}
{"close": 62.0, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234600, "volume": 4, "vwap": 62.0}
{"close": 47.6, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234600, "volume": 2, "vwap": 47.6}
{"close": 44.75, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234600, "volume": 2, "vwap": 44.75}
{"close": 36.9, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234600, "volume": 6, "vwap": 36.9}
{"close": 30.37, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 30.37, "low": 30.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.37, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234600, "volume": 2, "vwap": 30.37}
{"close": 28.59, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 28.59, "low": 28.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.59, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234600, "volume": 2, "vwap": 28.59}
{"close": 22.55, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 22.55, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234600, "volume": 100, "vwap": 22.55}
{"close": 16.2, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234600, "volume": 2, "vwap": 16.2}
{"close": 31.6, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234600, "volume": 2, "vwap": 31.6}
{"close": 38.9, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.9, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234600, "volume": 2, "vwap": 38.9}
{"close": 64.76, "date": "2024-02-06", "datetime": "2024-02-06T15:50:00Z", "expiration_date": "2026-06-18", "high": 64.76, "low": 64.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.76, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234600, "volume": 2, "vwap": 64.76}
{"close": 31.17, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 31.17, "low": 31.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.17, "option_symbol": "AMD260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707234900, "volume": 3, "vwap": 31.17}
{"close": 56.2, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707234900, "volume": 2, "vwap": 56.2}
{"close": 1.6, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.58, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707234900, "volume": 2, "vwap": 1.59}
{"close": 2.25, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707234900, "volume": 2, "vwap": 2.25}
{"close": 3.15, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707234900, "volume": 1, "vwap": 3.15}
{"close": 2.83, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.83, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707234900, "volume": 20, "vwap": 2.822}
{"close": 100.47, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 100.73, "low": 100.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.52, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 9, "underlying_symbol": "META", "unix_timestamp": 1707234900, "volume": 81, "vwap": 100.572346}
{"close": 88.44, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 88.68, "low": 88.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.47, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 9, "underlying_symbol": "META", "unix_timestamp": 1707234900, "volume": 81, "vwap": 88.529012}
{"close": 31.55, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-12-18", "high": 31.55, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707234900, "volume": 2, "vwap": 31.525}
{"close": 227.52, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 227.56, "low": 227.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.55, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707234900, "volume": 3, "vwap": 227.543333}
{"close": 192.8, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 192.8, "low": 192.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.8, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234900, "volume": 10, "vwap": 192.8}
{"close": 364.0, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-12-18", "high": 364.0, "low": 364.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 364.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234900, "volume": 2, "vwap": 364.0}
{"close": 249.51, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-12-18", "high": 249.51, "low": 249.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.51, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234900, "volume": 1, "vwap": 249.51}
{"close": 218.5, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-12-18", "high": 218.5, "low": 218.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.5, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234900, "volume": 1, "vwap": 218.5}
{"close": 191.57, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-12-18", "high": 191.57, "low": 191.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.57, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234900, "volume": 1, "vwap": 191.57}
{"close": 109.3, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-12-18", "high": 109.3, "low": 109.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.3, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234900, "volume": 2, "vwap": 109.3}
{"close": 90.62, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-12-18", "high": 90.62, "low": 90.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.62, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707234900, "volume": 1, "vwap": 90.62}
{"close": 105.63, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 105.63, "low": 105.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.63, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 4, "vwap": 105.63}
{"close": 82.15, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 82.15, "low": 81.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.9, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 8, "vwap": 82.025}
{"close": 62.95, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 62.95, "low": 62.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.95, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 10, "vwap": 62.95}
{"close": 55.0, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 2, "vwap": 55.0}
{"close": 29.1, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 8, "vwap": 29.05}
{"close": 15.46, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 15.46, "low": 15.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.46, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 20, "vwap": 15.46}
{"close": 13.35, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 2, "vwap": 13.35}
{"close": 10.5, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 4, "vwap": 10.5}
{"close": 26.94, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 26.94, "low": 26.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.94, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 2, "vwap": 26.94}
{"close": 29.15, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 2, "vwap": 29.15}
{"close": 31.5, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 2, "vwap": 31.5}
{"close": 64.46, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 40, "vwap": 64.464}
{"close": 77.7, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 77.7, "low": 77.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.7, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 20, "vwap": 77.7}
{"close": 122.45, "date": "2024-02-06", "datetime": "2024-02-06T15:55:00Z", "expiration_date": "2026-06-18", "high": 122.45, "low": 122.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.45, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707234900, "volume": 2, "vwap": 122.45}
{"close": 65.45, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 65.45, "low": 65.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.45, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707235200, "volume": 7, "vwap": 65.45}
{"close": 95.5, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "AMD261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707235200, "volume": 4, "vwap": 95.5}
{"close": 7.9, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707235200, "volume": 2, "vwap": 7.95}
{"close": 1.54, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 1.64, "low": 1.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.64, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 10, "underlying_symbol": "C", "unix_timestamp": 1707235200, "volume": 28, "vwap": 1.540357}
{"close": 6.75, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1707235200, "volume": 5, "vwap": 6.82}
{"close": 17.33, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 17.33, "low": 17.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.33, "option_symbol": "GOOGL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707235200, "volume": 1, "vwap": 17.33}
{"close": 11.95, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "GOOGL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707235200, "volume": 1, "vwap": 11.95}
{"close": 2.75, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707235200, "volume": 35, "vwap": 2.75}
{"close": 3.69, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 3.69, "low": 3.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.69, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707235200, "volume": 2, "vwap": 3.69}
{"close": 3.28, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707235200, "volume": 5, "vwap": 3.366}
{"close": 2.8, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.98, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.98, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "IWM", "unix_timestamp": 1707235200, "volume": 8, "vwap": 2.88875}
{"close": 4.45, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707235200, "volume": 3, "vwap": 4.446667}
{"close": 202.06, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 202.06, "low": 200.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.03, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707235200, "volume": 4, "vwap": 201.7775}
{"close": 15.4, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.39, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707235200, "volume": 2, "vwap": 15.395}
{"close": 77.75, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 77.75, "low": 77.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.75, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707235200, "volume": 2, "vwap": 77.75}
{"close": 261.5, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 261.5, "low": 261.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.5, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235200, "volume": 1, "vwap": 261.5}
{"close": 221.55, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 221.55, "low": 221.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.55, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235200, "volume": 1, "vwap": 221.55}
{"close": 204.16, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 204.16, "low": 204.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.16, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235200, "volume": 1, "vwap": 204.16}
{"close": 187.18, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 187.18, "low": 187.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.18, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235200, "volume": 1, "vwap": 187.18}
{"close": 75.04, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 75.04, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707235200, "volume": 8, "vwap": 75.025}
{"close": 174.0, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 174.0, "low": 174.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235200, "volume": 1, "vwap": 174.0}
{"close": 77.0, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235200, "volume": 1, "vwap": 77.0}
{"close": 21.0, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235200, "volume": 2, "vwap": 21.0}
{"close": 157.1, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 157.1, "low": 157.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.1, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235200, "volume": 1, "vwap": 157.1}
{"close": 178.25, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 178.25, "low": 178.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.25, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707235200, "volume": 3, "vwap": 178.25}
{"close": 155.24, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 155.24, "low": 155.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.24, "option_symbol": "SPY261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707235200, "volume": 3, "vwap": 155.24}
{"close": 80.88, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-12-18", "high": 80.88, "low": 80.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.88, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707235200, "volume": 2, "vwap": 80.88}
{"close": 60.05, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 60.05, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235200, "volume": 2, "vwap": 60.05}
{"close": 58.25, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 58.25, "low": 58.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235200, "volume": 4, "vwap": 58.25}
{"close": 48.1, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 48.1, "low": 48.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235200, "volume": 4, "vwap": 48.1}
{"close": 39.0, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235200, "volume": 2, "vwap": 39.0}
{"close": 32.3, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 32.31, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.31, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707235200, "volume": 4, "vwap": 32.305}
{"close": 28.4, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 28.94, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.94, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707235200, "volume": 6, "vwap": 28.756667}
{"close": 10.41, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 10.41, "low": 10.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.41, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707235200, "volume": 8, "vwap": 10.41}
{"close": 13.15, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235200, "volume": 10, "vwap": 13.15}
{"close": 23.14, "date": "2024-02-06", "datetime": "2024-02-06T16:00:00Z", "expiration_date": "2026-06-18", "high": 23.14, "low": 23.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.14, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235200, "volume": 4, "vwap": 23.14}
{"close": 2.75, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707235500, "volume": 1, "vwap": 2.75}
{"close": 57.36, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 57.7, "low": 57.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.7, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707235500, "volume": 2, "vwap": 57.53}
{"close": 26.6, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1707235500, "volume": 20, "vwap": 26.6}
{"close": 1.53, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 1.58, "low": 1.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.57, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 7, "underlying_symbol": "C", "unix_timestamp": 1707235500, "volume": 43, "vwap": 1.554419}
{"close": 2.5, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707235500, "volume": 4, "vwap": 2.5}
{"close": 40.54, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 40.54, "low": 40.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.54, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707235500, "volume": 12, "vwap": 40.54}
{"close": 32.75, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707235500, "volume": 1, "vwap": 32.75}
{"close": 3.69, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707235500, "volume": 10, "vwap": 3.724}
{"close": 3.01, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 11, "underlying_symbol": "IWM", "unix_timestamp": 1707235500, "volume": 88, "vwap": 2.914318}
{"close": 5.6, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707235500, "volume": 2, "vwap": 5.65}
{"close": 4.75, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707235500, "volume": 2, "vwap": 4.675}
{"close": 37.9, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707235500, "volume": 1, "vwap": 37.9}
{"close": 66.0, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707235500, "volume": 1, "vwap": 66.0}
{"close": 277.4, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 277.4, "low": 277.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.4, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235500, "volume": 2, "vwap": 277.4}
{"close": 273.55, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 273.55, "low": 273.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.55, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235500, "volume": 1, "vwap": 273.55}
{"close": 239.0, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 239.0, "low": 239.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.0, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235500, "volume": 1, "vwap": 239.0}
{"close": 230.8, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 230.8, "low": 230.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.8, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235500, "volume": 2, "vwap": 230.8}
{"close": 195.81, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 195.81, "low": 195.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.81, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235500, "volume": 4, "vwap": 195.81}
{"close": 152.0, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235500, "volume": 1, "vwap": 152.0}
{"close": 98.59, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 98.59, "low": 98.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.59, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235500, "volume": 3, "vwap": 98.59}
{"close": 89.64, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 89.64, "low": 89.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.64, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235500, "volume": 3, "vwap": 89.64}
{"close": 137.0, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 137.0, "low": 137.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.0, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235500, "volume": 125, "vwap": 137.0}
{"close": 147.0, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 147.0, "low": 147.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.0, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235500, "volume": 1, "vwap": 147.0}
{"close": 77.98, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-06-18", "high": 77.98, "low": 77.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.98, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235500, "volume": 2, "vwap": 77.98}
{"close": 23.77, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-06-18", "high": 23.77, "low": 23.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.77, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235500, "volume": 16, "vwap": 23.77}
{"close": 22.35, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235500, "volume": 100, "vwap": 22.35}
{"close": 10.3, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235500, "volume": 2, "vwap": 10.3}
{"close": 13.15, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707235500, "volume": 20, "vwap": 13.15}
{"close": 26.41, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 26.41, "low": 26.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.41, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707235500, "volume": 1, "vwap": 26.41}
{"close": 23.94, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 23.94, "low": 23.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.94, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707235500, "volume": 1, "vwap": 23.94}
{"close": 12.0, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707235500, "volume": 1, "vwap": 12.0}
{"close": 9.0, "date": "2024-02-06", "datetime": "2024-02-06T16:05:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707235500, "volume": 1, "vwap": 9.0}
{"close": 2.77, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.77, "low": 2.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.77, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707235800, "volume": 1, "vwap": 2.77}
{"close": 59.5, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707235800, "volume": 2, "vwap": 59.5}
{"close": 53.98, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 53.98, "low": 53.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.98, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707235800, "volume": 1, "vwap": 53.98}
{"close": 6.75, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707235800, "volume": 1, "vwap": 6.75}
{"close": 4.19, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 4.19, "low": 4.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.19, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707235800, "volume": 2, "vwap": 4.19}
{"close": 5.98, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.98, "low": 5.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.98, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1707235800, "volume": 2, "vwap": 5.98}
{"close": 3.68, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-06-18", "high": 3.69, "low": 3.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.69, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707235800, "volume": 2, "vwap": 3.685}
{"close": 5.54, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707235800, "volume": 3, "vwap": 5.53}
{"close": 4.56, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 4.56, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707235800, "volume": 3, "vwap": 4.553333}
{"close": 31.7, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 31.7, "low": 31.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.55, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707235800, "volume": 15, "vwap": 31.6}
{"close": 226.3, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-06-18", "high": 226.3, "low": 226.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.3, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235800, "volume": 2, "vwap": 226.3}
{"close": 14.55, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "NVDA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707235800, "volume": 15, "vwap": 14.546667}
{"close": 42.9, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235800, "volume": 1, "vwap": 42.9}
{"close": 118.0, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-06-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "NVDA260618P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235800, "volume": 5, "vwap": 118.0}
{"close": 210.0, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 210.0, "low": 210.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235800, "volume": 1, "vwap": 210.0}
{"close": 184.5, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 184.5, "low": 184.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.5, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235800, "volume": 23, "vwap": 184.5}
{"close": 119.68, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 119.68, "low": 119.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.68, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235800, "volume": 1, "vwap": 119.68}
{"close": 60.94, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 60.94, "low": 60.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.94, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707235800, "volume": 1, "vwap": 60.94}
{"close": 57.9, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-06-18", "high": 57.9, "low": 57.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235800, "volume": 6, "vwap": 57.9}
{"close": 54.1, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-06-18", "high": 54.1, "low": 54.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235800, "volume": 4, "vwap": 54.1}
{"close": 36.6, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235800, "volume": 2, "vwap": 36.6}
{"close": 22.43, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-06-18", "high": 22.43, "low": 22.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.43, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235800, "volume": 30, "vwap": 22.43}
{"close": 49.65, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-06-18", "high": 49.65, "low": 49.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.65, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707235800, "volume": 20, "vwap": 49.65}
{"close": 64.92, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-06-18", "high": 64.92, "low": 64.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.92, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707235800, "volume": 46, "vwap": 64.92}
{"close": 31.35, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 31.35, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707235800, "volume": 1, "vwap": 31.35}
{"close": 29.07, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 29.07, "low": 29.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.07, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707235800, "volume": 1, "vwap": 29.07}
{"close": 27.57, "date": "2024-02-06", "datetime": "2024-02-06T16:10:00Z", "expiration_date": "2026-12-18", "high": 27.57, "low": 27.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.57, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707235800, "volume": 1, "vwap": 27.57}
{"close": 8.02, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 8.02, "low": 8.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.02, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707236100, "volume": 2, "vwap": 8.02}
{"close": 12.0, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "BAC261218C00023000", "option_type": "call", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707236100, "volume": 1, "vwap": 12.0}
{"close": 1.55, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707236100, "volume": 2, "vwap": 1.55}
{"close": 0.75, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 0.75, "low": 0.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.75, "option_symbol": "CLF261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707236100, "volume": 2, "vwap": 0.75}
{"close": 3.65, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707236100, "volume": 1, "vwap": 3.65}
{"close": 5.55, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.56, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.56, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707236100, "volume": 2, "vwap": 5.555}
{"close": 39.5, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707236100, "volume": 2, "vwap": 39.5}
{"close": 15.55, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 9, "underlying_symbol": "MSFT", "unix_timestamp": 1707236100, "volume": 9, "vwap": 15.527777}
{"close": 223.5, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 223.5, "low": 223.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.5, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707236100, "volume": 1, "vwap": 223.5}
{"close": 3.65, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 9, "underlying_symbol": "MSFT", "unix_timestamp": 1707236100, "volume": 10, "vwap": 3.625}
{"close": 31.7, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707236100, "volume": 5, "vwap": 31.7}
{"close": 55.07, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 55.07, "low": 55.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.07, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707236100, "volume": 1, "vwap": 55.07}
{"close": 13.1, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "NKE261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707236100, "volume": 6, "vwap": 13.1}
{"close": 335.84, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 335.84, "low": 335.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 335.84, "option_symbol": "NVDA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707236100, "volume": 5, "vwap": 335.84}
{"close": 259.42, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 259.45, "low": 259.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.45, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707236100, "volume": 2, "vwap": 259.435}
{"close": 219.55, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 219.55, "low": 219.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.55, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707236100, "volume": 1, "vwap": 219.55}
{"close": 202.6, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 202.6, "low": 202.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.6, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707236100, "volume": 1, "vwap": 202.6}
{"close": 347.91, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 347.91, "low": 347.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 347.91, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707236100, "volume": 5, "vwap": 347.91}
{"close": 296.62, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 296.62, "low": 296.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.57, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707236100, "volume": 2, "vwap": 296.595}
{"close": 213.0, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 213.0, "low": 213.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707236100, "volume": 1, "vwap": 213.0}
{"close": 118.0, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707236100, "volume": 1, "vwap": 118.0}
{"close": 80.0, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707236100, "volume": 2, "vwap": 80.0}
{"close": 77.0, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707236100, "volume": 4, "vwap": 77.0}
{"close": 88.85, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 88.85, "low": 88.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.85, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707236100, "volume": 178, "vwap": 88.85}
{"close": 59.81, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 59.81, "low": 59.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.81, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236100, "volume": 2, "vwap": 59.81}
{"close": 47.5, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236100, "volume": 2, "vwap": 47.5}
{"close": 28.4, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236100, "volume": 2, "vwap": 28.4}
{"close": 21.1, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236100, "volume": 2, "vwap": 21.1}
{"close": 41.48, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-06-18", "high": 41.48, "low": 41.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.48, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236100, "volume": 2, "vwap": 41.48}
{"close": 37.68, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 37.68, "low": 37.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.68, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707236100, "volume": 1, "vwap": 37.68}
{"close": 14.72, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 14.72, "low": 14.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.72, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707236100, "volume": 2, "vwap": 14.72}
{"close": 9.95, "date": "2024-02-06", "datetime": "2024-02-06T16:15:00Z", "expiration_date": "2026-12-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707236100, "volume": 1, "vwap": 9.95}
{"close": 29.51, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 29.51, "low": 29.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.51, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707236400, "volume": 8, "vwap": 29.51}
{"close": 6.05, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 6.05, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707236400, "volume": 1, "vwap": 6.05}
{"close": 25.5, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707236400, "volume": 4, "vwap": 25.5}
{"close": 46.9, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 46.9, "low": 46.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.9, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707236400, "volume": 1, "vwap": 46.9}
{"close": 34.45, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 34.45, "low": 34.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707236400, "volume": 1, "vwap": 34.45}
{"close": 11.85, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707236400, "volume": 1, "vwap": 11.85}
{"close": 10.94, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 10.94, "low": 10.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.94, "option_symbol": "C261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707236400, "volume": 3, "vwap": 10.94}
{"close": 10.14, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 10.14, "low": 10.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.14, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707236400, "volume": 3, "vwap": 10.14}
{"close": 14.1, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-05-15", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707236400, "volume": 1, "vwap": 14.1}
{"close": 2.2, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707236400, "volume": 4, "vwap": 2.225}
{"close": 3.76, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 17, "underlying_symbol": "IWM", "unix_timestamp": 1707236400, "volume": 152, "vwap": 3.744211}
{"close": 2.9, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707236400, "volume": 1, "vwap": 2.9}
{"close": 5.09, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 5.09, "low": 5.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.04, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707236400, "volume": 2, "vwap": 5.065}
{"close": 87.59, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 87.59, "low": 87.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.59, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707236400, "volume": 4, "vwap": 87.59}
{"close": 3.45, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707236400, "volume": 2, "vwap": 3.45}
{"close": 3.85, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 11, "underlying_symbol": "MSFT", "unix_timestamp": 1707236400, "volume": 11, "vwap": 3.759091}
{"close": 31.49, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 31.49, "low": 31.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.49, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707236400, "volume": 1, "vwap": 31.49}
{"close": 34.9, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707236400, "volume": 3, "vwap": 34.9}
{"close": 86.24, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 86.24, "low": 86.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.24, "option_symbol": "NFLX261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707236400, "volume": 1, "vwap": 86.24}
{"close": 228.15, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 228.15, "low": 228.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.15, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707236400, "volume": 1, "vwap": 228.15}
{"close": 75.24, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 75.24, "low": 75.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.24, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707236400, "volume": 1, "vwap": 75.24}
{"close": 119.0, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707236400, "volume": 1, "vwap": 119.0}
{"close": 2.65, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.65, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707236400, "volume": 1, "vwap": 2.65}
{"close": 32.33, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 32.34, "low": 32.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.34, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707236400, "volume": 6, "vwap": 32.336667}
{"close": 2.3, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236400, "volume": 2, "vwap": 2.3}
{"close": 23.09, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 23.09, "low": 23.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.09, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236400, "volume": 6, "vwap": 23.09}
{"close": 123.9, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-06-18", "high": 123.9, "low": 123.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.9, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236400, "volume": 2, "vwap": 123.9}
{"close": 45.0, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707236400, "volume": 22, "vwap": 45.0}
{"close": 95.0, "date": "2024-02-06", "datetime": "2024-02-06T16:20:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "VRTX261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707236400, "volume": 1, "vwap": 95.0}
{"close": 81.89, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 81.89, "low": 81.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.89, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707236700, "volume": 2, "vwap": 81.89}
{"close": 13.6, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707236700, "volume": 1, "vwap": 13.6}
{"close": 1.58, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.58, "low": 1.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.58, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707236700, "volume": 32, "vwap": 1.58}
{"close": 50.65, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-05-15", "high": 50.75, "low": 50.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707236700, "volume": 40, "vwap": 50.7}
{"close": 15.65, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707236700, "volume": 1, "vwap": 15.65}
{"close": 6.85, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707236700, "volume": 1, "vwap": 6.85}
{"close": 11.46, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 11.46, "low": 11.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.46, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707236700, "volume": 2, "vwap": 11.46}
{"close": 3.74, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707236700, "volume": 2, "vwap": 3.745}
{"close": 102.0, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707236700, "volume": 1, "vwap": 102.0}
{"close": 223.7, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 223.7, "low": 223.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.7, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707236700, "volume": 1, "vwap": 223.7}
{"close": 18.65, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707236700, "volume": 10, "vwap": 18.65}
{"close": 92.65, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 92.65, "low": 92.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.65, "option_symbol": "MSFT261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707236700, "volume": 1, "vwap": 92.65}
{"close": 188.67, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 188.67, "low": 188.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.67, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707236700, "volume": 1, "vwap": 188.67}
{"close": 170.15, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 170.15, "low": 170.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.15, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707236700, "volume": 5, "vwap": 170.15}
{"close": 74.3, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 74.3, "low": 74.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.3, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707236700, "volume": 1, "vwap": 74.3}
{"close": 90.98, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 90.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.56, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707236700, "volume": 5, "vwap": 90.908}
{"close": 151.98, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 152.0, "low": 151.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.56, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707236700, "volume": 5, "vwap": 151.908}
{"close": 409.8, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 409.8, "low": 409.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.8, "option_symbol": "NVDA261218P01060000", "option_type": "put", "strike_price": 1060.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707236700, "volume": 1, "vwap": 409.8}
{"close": 20.3, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "SPOT261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707236700, "volume": 1, "vwap": 20.3}
{"close": 42.4, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-12-18", "high": 42.4, "low": 42.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.4, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707236700, "volume": 5, "vwap": 42.4}
{"close": 97.65, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 97.65, "low": 97.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.65, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236700, "volume": 4, "vwap": 97.65}
{"close": 78.05, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 78.05, "low": 78.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.05, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236700, "volume": 4, "vwap": 78.05}
{"close": 74.85, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 74.85, "low": 74.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.85, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236700, "volume": 2, "vwap": 74.85}
{"close": 53.83, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 53.83, "low": 53.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.83, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236700, "volume": 2, "vwap": 53.83}
{"close": 28.1, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236700, "volume": 2, "vwap": 28.1}
{"close": 24.9, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236700, "volume": 2, "vwap": 24.9}
{"close": 15.8, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236700, "volume": 2, "vwap": 15.8}
{"close": 13.55, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236700, "volume": 50, "vwap": 13.55}
{"close": 12.2, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707236700, "volume": 2, "vwap": 12.2}
{"close": 11.7, "date": "2024-02-06", "datetime": "2024-02-06T16:25:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707236700, "volume": 50, "vwap": 11.7}
{"close": 13.71, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 13.71, "low": 13.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.71, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707237000, "volume": 2, "vwap": 13.71}
{"close": 32.4, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707237000, "volume": 1, "vwap": 32.4}
{"close": 3.85, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707237000, "volume": 1, "vwap": 3.85}
{"close": 4.46, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 4.46, "low": 4.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.46, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707237000, "volume": 1, "vwap": 4.46}
{"close": 9.35, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707237000, "volume": 1, "vwap": 9.35}
{"close": 10.45, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707237000, "volume": 1, "vwap": 10.45}
{"close": 1.54, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.56, "low": 1.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.54, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1707237000, "volume": 14, "vwap": 1.534286}
{"close": 8.88, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 8.88, "low": 8.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.88, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707237000, "volume": 1, "vwap": 8.88}
{"close": 5.5, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707237000, "volume": 1, "vwap": 5.5}
{"close": 6.41, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-12-18", "high": 6.41, "low": 6.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.41, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707237000, "volume": 1, "vwap": 6.41}
{"close": 3.76, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 3.76, "low": 3.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.76, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707237000, "volume": 1, "vwap": 3.76}
{"close": 4.25, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707237000, "volume": 2, "vwap": 4.3}
{"close": 172.15, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 172.15, "low": 172.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.15, "option_symbol": "MSFT260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707237000, "volume": 1, "vwap": 172.15}
{"close": 15.5, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707237000, "volume": 3, "vwap": 15.583333}
{"close": 92.85, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-12-18", "high": 92.85, "low": 92.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.85, "option_symbol": "MSFT261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707237000, "volume": 1, "vwap": 92.85}
{"close": 353.05, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 353.05, "low": 353.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 353.05, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237000, "volume": 1, "vwap": 353.05}
{"close": 90.0, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237000, "volume": 1, "vwap": 90.0}
{"close": 50.5, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237000, "volume": 20, "vwap": 50.5}
{"close": 77.6, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-12-18", "high": 77.6, "low": 77.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.6, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707237000, "volume": 5, "vwap": 77.6}
{"close": 54.82, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-12-18", "high": 54.82, "low": 54.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.81, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707237000, "volume": 500, "vwap": 54.81564}
{"close": 52.19, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-12-18", "high": 52.19, "low": 52.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.18, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707237000, "volume": 500, "vwap": 52.18564}
{"close": 49.85, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-12-18", "high": 49.85, "low": 49.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.85, "option_symbol": "SPY261218C00545000", "option_type": "call", "strike_price": 545.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707237000, "volume": 1, "vwap": 49.85}
{"close": 103.8, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 103.8, "low": 103.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.8, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237000, "volume": 4, "vwap": 103.8}
{"close": 53.65, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 53.65, "low": 53.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237000, "volume": 2, "vwap": 53.65}
{"close": 38.8, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707237000, "volume": 4, "vwap": 38.8}
{"close": 12.81, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-06-18", "high": 12.81, "low": 12.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.81, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237000, "volume": 2, "vwap": 12.81}
{"close": 52.06, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-12-18", "high": 52.06, "low": 52.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.06, "option_symbol": "XLK261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707237000, "volume": 1, "vwap": 52.06}
{"close": 45.56, "date": "2024-02-06", "datetime": "2024-02-06T16:30:00Z", "expiration_date": "2026-12-18", "high": 45.56, "low": 45.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.56, "option_symbol": "XLK261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707237000, "volume": 1, "vwap": 45.56}
{"close": 1.66, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 1.66, "low": 1.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.66, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707237300, "volume": 1, "vwap": 1.66}
{"close": 75.46, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 75.52, "low": 75.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.52, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707237300, "volume": 2, "vwap": 75.49}
{"close": 1.53, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-12-18", "high": 1.53, "low": 1.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.53, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707237300, "volume": 11, "vwap": 1.53}
{"close": 64.64, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-05-15", "high": 64.64, "low": 64.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.64, "option_symbol": "COIN260515C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707237300, "volume": 1, "vwap": 64.64}
{"close": 3.74, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707237300, "volume": 5, "vwap": 3.736}
{"close": 233.23, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 233.23, "low": 233.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.01, "option_symbol": "META260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707237300, "volume": 4, "vwap": 233.175}
{"close": 225.23, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 225.43, "low": 225.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.43, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707237300, "volume": 4, "vwap": 225.28}
{"close": 14.1, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707237300, "volume": 1, "vwap": 14.1}
{"close": 17.15, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707237300, "volume": 2, "vwap": 17.35}
{"close": 78.23, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-12-18", "high": 78.23, "low": 78.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.23, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707237300, "volume": 3, "vwap": 78.23}
{"close": 0.96, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 0.96, "low": 0.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.96, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237300, "volume": 1, "vwap": 0.96}
{"close": 86.3, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 86.3, "low": 86.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.3, "option_symbol": "NVDA260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237300, "volume": 1, "vwap": 86.3}
{"close": 181.0, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-12-18", "high": 181.0, "low": 181.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237300, "volume": 1, "vwap": 181.0}
{"close": 74.31, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-12-18", "high": 74.31, "low": 74.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.31, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237300, "volume": 4, "vwap": 74.31}
{"close": 74.0, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707237300, "volume": 1, "vwap": 74.0}
{"close": 61.45, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.45, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237300, "volume": 2, "vwap": 61.45}
{"close": 53.54, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 53.54, "low": 53.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.54, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237300, "volume": 2, "vwap": 53.54}
{"close": 43.8, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 43.8, "low": 43.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237300, "volume": 2, "vwap": 43.8}
{"close": 38.46, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.46, "low": 38.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.46, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707237300, "volume": 4, "vwap": 38.46}
{"close": 11.66, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 11.66, "low": 11.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.66, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237300, "volume": 4, "vwap": 11.66}
{"close": 10.5, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237300, "volume": 2, "vwap": 10.5}
{"close": 19.5, "date": "2024-02-06", "datetime": "2024-02-06T16:35:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237300, "volume": 2, "vwap": 19.5}
{"close": 4.0, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707237600, "volume": 1, "vwap": 4.0}
{"close": 34.62, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 34.62, "low": 34.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.62, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707237600, "volume": 1, "vwap": 34.62}
{"close": 29.8, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1707237600, "volume": 103, "vwap": 29.8}
{"close": 61.0, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707237600, "volume": 1, "vwap": 61.0}
{"close": 57.0, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707237600, "volume": 1, "vwap": 57.0}
{"close": 53.55, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 53.55, "low": 53.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.55, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707237600, "volume": 2, "vwap": 53.55}
{"close": 31.5, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707237600, "volume": 1, "vwap": 31.5}
{"close": 35.45, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707237600, "volume": 30, "vwap": 35.45}
{"close": 6.86, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 6.86, "low": 6.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.86, "option_symbol": "BAC261218P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707237600, "volume": 1, "vwap": 6.86}
{"close": 4.28, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 4.28, "low": 4.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.28, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707237600, "volume": 1, "vwap": 4.28}
{"close": 52.98, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-05-15", "high": 52.98, "low": 52.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.98, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707237600, "volume": 2, "vwap": 52.98}
{"close": 31.98, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-05-15", "high": 31.98, "low": 31.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.98, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707237600, "volume": 2, "vwap": 31.98}
{"close": 52.1, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 52.1, "low": 52.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.1, "option_symbol": "COP261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707237600, "volume": 1, "vwap": 52.1}
{"close": 21.4, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707237600, "volume": 5, "vwap": 21.4}
{"close": 10.65, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707237600, "volume": 1, "vwap": 10.65}
{"close": 3.72, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.73, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 20, "underlying_symbol": "IWM", "unix_timestamp": 1707237600, "volume": 41, "vwap": 3.735853}
{"close": 2.95, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.98, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 16, "underlying_symbol": "IWM", "unix_timestamp": 1707237600, "volume": 16, "vwap": 2.961875}
{"close": 5.6, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 5.62, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.61, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707237600, "volume": 4, "vwap": 5.6125}
{"close": 5.06, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.08, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707237600, "volume": 4, "vwap": 5.075}
{"close": 4.5, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707237600, "volume": 2, "vwap": 4.425}
{"close": 72.0, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707237600, "volume": 1, "vwap": 72.0}
{"close": 86.78, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 86.78, "low": 86.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.78, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707237600, "volume": 1, "vwap": 86.78}
{"close": 15.44, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1707237600, "volume": 6, "vwap": 15.495}
{"close": 5.09, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 5.09, "low": 5.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.09, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707237600, "volume": 1, "vwap": 5.09}
{"close": 16.0, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237600, "volume": 1, "vwap": 16.0}
{"close": 118.45, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 118.45, "low": 118.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237600, "volume": 2, "vwap": 118.45}
{"close": 11.75, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237600, "volume": 1, "vwap": 11.75}
{"close": 26.4, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237600, "volume": 1, "vwap": 26.4}
{"close": 112.0, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237600, "volume": 1, "vwap": 112.0}
{"close": 53.95, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 54.75, "low": 53.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.65, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707237600, "volume": 4, "vwap": 54.5125}
{"close": 52.15, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 52.15, "low": 51.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.36, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707237600, "volume": 2, "vwap": 51.755}
{"close": 61.0, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237600, "volume": 2, "vwap": 61.0}
{"close": 58.45, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 58.45, "low": 58.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237600, "volume": 6, "vwap": 58.45}
{"close": 52.85, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 53.4, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707237600, "volume": 12, "vwap": 53.028333}
{"close": 38.35, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237600, "volume": 2, "vwap": 38.35}
{"close": 31.5, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237600, "volume": 2, "vwap": 31.5}
{"close": 17.45, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707237600, "volume": 20, "vwap": 17.475}
{"close": 15.8, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237600, "volume": 2, "vwap": 15.8}
{"close": 2.34, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237600, "volume": 2, "vwap": 2.34}
{"close": 29.65, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237600, "volume": 2, "vwap": 29.65}
{"close": 31.95, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.95, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237600, "volume": 2, "vwap": 31.95}
{"close": 15.45, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707237600, "volume": 1, "vwap": 15.45}
{"close": 15.7, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "XLK260618P00191000", "option_type": "put", "strike_price": 191.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707237600, "volume": 1, "vwap": 15.7}
{"close": 17.7, "date": "2024-02-06", "datetime": "2024-02-06T16:40:00Z", "expiration_date": "2026-12-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707237600, "volume": 2, "vwap": 17.7}
{"close": 4.25, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707237900, "volume": 1, "vwap": 4.25}
{"close": 69.99, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 69.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707237900, "volume": 2, "vwap": 69.995}
{"close": 116.0, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 116.0, "low": 116.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "AMD260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707237900, "volume": 1, "vwap": 116.0}
{"close": 57.6, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 57.6, "low": 57.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.6, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707237900, "volume": 1, "vwap": 57.6}
{"close": 40.8, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707237900, "volume": 1, "vwap": 40.8}
{"close": 54.64, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 54.64, "low": 54.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.64, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707237900, "volume": 2, "vwap": 54.64}
{"close": 43.0, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707237900, "volume": 1, "vwap": 43.0}
{"close": 4.55, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707237900, "volume": 1, "vwap": 4.55}
{"close": 53.35, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-05-15", "high": 53.35, "low": 53.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.35, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707237900, "volume": 1, "vwap": 53.35}
{"close": 47.95, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-05-15", "high": 47.95, "low": 47.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.95, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707237900, "volume": 1, "vwap": 47.95}
{"close": 7.15, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707237900, "volume": 2, "vwap": 7.15}
{"close": 10.7, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707237900, "volume": 1, "vwap": 10.7}
{"close": 3.7, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707237900, "volume": 2, "vwap": 3.7}
{"close": 3.5, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707237900, "volume": 1, "vwap": 3.5}
{"close": 2.89, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.94, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 26, "underlying_symbol": "IWM", "unix_timestamp": 1707237900, "volume": 137, "vwap": 2.969489}
{"close": 204.15, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 204.15, "low": 204.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.15, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707237900, "volume": 1, "vwap": 204.15}
{"close": 107.5, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 107.5, "low": 107.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.5, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707237900, "volume": 5, "vwap": 107.5}
{"close": 68.6, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 68.6, "low": 68.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.6, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707237900, "volume": 1, "vwap": 68.6}
{"close": 17.6, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707237900, "volume": 50, "vwap": 17.6}
{"close": 46.95, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 46.95, "low": 46.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.95, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707237900, "volume": 1, "vwap": 46.95}
{"close": 48.95, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 48.95, "low": 48.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.95, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707237900, "volume": 1, "vwap": 48.95}
{"close": 232.52, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 232.52, "low": 232.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.52, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 1, "vwap": 232.52}
{"close": 189.87, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 189.87, "low": 189.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.87, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 1, "vwap": 189.87}
{"close": 170.23, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 170.23, "low": 170.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.23, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 1, "vwap": 170.23}
{"close": 153.5, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 153.5, "low": 153.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.5, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 2, "vwap": 153.5}
{"close": 100.66, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 100.66, "low": 100.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.66, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 2, "vwap": 100.66}
{"close": 54.33, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 54.33, "low": 54.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.33, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 1, "vwap": 54.33}
{"close": 24.5, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 1, "vwap": 24.5}
{"close": 35.5, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.25, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 2, "vwap": 35.375}
{"close": 48.75, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 48.75, "low": 48.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.75, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 1, "vwap": 48.75}
{"close": 64.75, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 64.75, "low": 64.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.75, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 1, "vwap": 64.75}
{"close": 160.0, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA260618P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 1, "vwap": 160.0}
{"close": 323.03, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 323.03, "low": 323.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 323.03, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 1, "vwap": 323.03}
{"close": 259.07, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 259.07, "low": 259.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.07, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 1, "vwap": 259.07}
{"close": 236.65, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 236.65, "low": 236.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.65, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 10, "vwap": 236.65}
{"close": 189.0, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 190.55, "low": 189.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.08, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 5, "vwap": 189.958}
{"close": 143.55, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 143.55, "low": 143.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.55, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 1, "vwap": 143.55}
{"close": 80.0, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 1, "vwap": 80.0}
{"close": 1.21, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 1.33, "low": 1.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.33, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 4, "vwap": 1.2725}
{"close": 41.0, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707237900, "volume": 4, "vwap": 40.64}
{"close": 76.91, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 76.91, "low": 76.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.88, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 14, "underlying_symbol": "SPY", "unix_timestamp": 1707237900, "volume": 58, "vwap": 76.876207}
{"close": 54.45, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 54.59, "low": 54.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.58, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707237900, "volume": 501, "vwap": 54.585389}
{"close": 51.86, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 51.99, "low": 51.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.98, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707237900, "volume": 501, "vwap": 51.985389}
{"close": 12.91, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-12-18", "high": 12.91, "low": 12.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.88, "option_symbol": "SPY261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 14, "underlying_symbol": "SPY", "unix_timestamp": 1707237900, "volume": 58, "vwap": 12.876207}
{"close": 60.45, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 60.45, "low": 60.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.45, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237900, "volume": 2, "vwap": 60.45}
{"close": 52.6, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 52.6, "low": 52.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237900, "volume": 2, "vwap": 52.6}
{"close": 49.51, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 49.51, "low": 49.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.51, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237900, "volume": 2, "vwap": 49.51}
{"close": 31.25, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237900, "volume": 2, "vwap": 31.25}
{"close": 27.6, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 27.6, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237900, "volume": 10, "vwap": 27.6}
{"close": 21.7, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237900, "volume": 2, "vwap": 21.7}
{"close": 18.3, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.3, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707237900, "volume": 2, "vwap": 18.3}
{"close": 17.35, "date": "2024-02-06", "datetime": "2024-02-06T16:45:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707237900, "volume": 20, "vwap": 17.35}
{"close": 1.65, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707238200, "volume": 1, "vwap": 1.65}
{"close": 20.1, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "AMD260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707238200, "volume": 10, "vwap": 20.1}
{"close": 18.65, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 18.65, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707238200, "volume": 2, "vwap": 18.55}
{"close": 7.0, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707238200, "volume": 1, "vwap": 7.0}
{"close": 20.1, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "AMD261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707238200, "volume": 10, "vwap": 20.1}
{"close": 42.0, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "AMD261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707238200, "volume": 6, "vwap": 42.0}
{"close": 39.0, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707238200, "volume": 2, "vwap": 39.0}
{"close": 36.73, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 36.73, "low": 36.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.73, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707238200, "volume": 1, "vwap": 36.73}
{"close": 30.35, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 30.35, "low": 30.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.35, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707238200, "volume": 1, "vwap": 30.35}
{"close": 12.5, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "BA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 12.5}
{"close": 65.1, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-05-15", "high": 65.1, "low": 65.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.1, "option_symbol": "COIN260515C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707238200, "volume": 1, "vwap": 65.1}
{"close": 15.31, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 15.31, "low": 15.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.31, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707238200, "volume": 1, "vwap": 15.31}
{"close": 2.21, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1707238200, "volume": 7, "vwap": 2.194286}
{"close": 3.55, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707238200, "volume": 7, "vwap": 3.5}
{"close": 4.25, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 4.41, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.38, "option_symbol": "IWM260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 50, "underlying_symbol": "IWM", "unix_timestamp": 1707238200, "volume": 177, "vwap": 4.277683}
{"close": 3.72, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 3.72, "low": 3.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.72, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707238200, "volume": 1, "vwap": 3.72}
{"close": 3.39, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 35, "underlying_symbol": "IWM", "unix_timestamp": 1707238200, "volume": 563, "vwap": 3.469893}
{"close": 2.86, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.86, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707238200, "volume": 1, "vwap": 2.86}
{"close": 10.12, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 10.12, "low": 10.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.12, "option_symbol": "IWM261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707238200, "volume": 1, "vwap": 10.12}
{"close": 202.0, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 202.0, "low": 202.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.0, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707238200, "volume": 6, "vwap": 202.0}
{"close": 92.15, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 92.72, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707238200, "volume": 3, "vwap": 92.29}
{"close": 68.45, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 68.45, "low": 68.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.45, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707238200, "volume": 1, "vwap": 68.45}
{"close": 28.75, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "MSFT260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707238200, "volume": 1, "vwap": 28.75}
{"close": 294.97, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 294.97, "low": 294.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.97, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 2, "vwap": 294.97}
{"close": 268.37, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 268.37, "low": 268.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.37, "option_symbol": "NVDA260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 268.37}
{"close": 16.25, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 16.25}
{"close": 24.75, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 24.75}
{"close": 49.0, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 49.0}
{"close": 65.0, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 65.0}
{"close": 382.93, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 382.93, "low": 382.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 382.93, "option_symbol": "NVDA261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 5, "vwap": 382.93}
{"close": 305.52, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 305.52, "low": 305.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 305.52, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 305.52}
{"close": 222.3, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 222.3, "low": 222.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.3, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 222.3}
{"close": 218.68, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 218.68, "low": 218.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.68, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 218.68}
{"close": 206.0, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 206.0, "low": 206.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 206.0}
{"close": 174.85, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 174.85, "low": 174.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.85, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 174.85}
{"close": 133.0, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 133.0, "low": 133.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.0, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 133.0}
{"close": 70.98, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 70.98, "low": 70.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.98, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 5, "vwap": 70.98}
{"close": 1.21, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.21, "low": 1.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.21, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 1.21}
{"close": 11.95, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 2, "vwap": 11.95}
{"close": 414.85, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 414.85, "low": 414.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 414.85, "option_symbol": "NVDA261218P01060000", "option_type": "put", "strike_price": 1060.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238200, "volume": 1, "vwap": 414.85}
{"close": 54.4, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 54.67, "low": 54.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.57, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707238200, "volume": 499, "vwap": 54.489659}
{"close": 51.81, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 52.08, "low": 51.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.98, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707238200, "volume": 499, "vwap": 51.899659}
{"close": 52.48, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 52.55, "low": 52.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 6, "vwap": 52.526667}
{"close": 43.15, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 6, "vwap": 43.2}
{"close": 37.75, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 2, "vwap": 37.75}
{"close": 27.45, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 4, "vwap": 27.6}
{"close": 22.85, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 2, "vwap": 22.85}
{"close": 17.16, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 17.16, "low": 17.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.16, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 10, "vwap": 17.16}
{"close": 15.5, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 2, "vwap": 15.5}
{"close": 9.95, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.88, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 6, "vwap": 9.903333}
{"close": 6.45, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.44, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 4, "vwap": 6.445}
{"close": 23.55, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 23.55, "low": 23.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 4, "vwap": 23.55}
{"close": 25.5, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 2, "vwap": 25.5}
{"close": 41.9, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 41.9, "low": 41.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.9, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 4, "vwap": 41.9}
{"close": 50.34, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 50.34, "low": 50.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.34, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 2, "vwap": 50.34}
{"close": 53.0, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238200, "volume": 2, "vwap": 53.0}
{"close": 21.74, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 21.74, "low": 21.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.74, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707238200, "volume": 2, "vwap": 21.74}
{"close": 6.9, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "VRTX260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707238200, "volume": 1, "vwap": 6.9}
{"close": 2.85, "date": "2024-02-06", "datetime": "2024-02-06T16:50:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "XLE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707238200, "volume": 1, "vwap": 2.85}
{"close": 64.69, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-12-18", "high": 66.35, "low": 64.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.75, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707238500, "volume": 4, "vwap": 65.12}
{"close": 54.09, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-12-18", "high": 54.09, "low": 54.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.09, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707238500, "volume": 1, "vwap": 54.09}
{"close": 38.75, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.75, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707238500, "volume": 1, "vwap": 38.75}
{"close": 2.56, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.57, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "GOOGL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707238500, "volume": 4, "vwap": 2.545}
{"close": 2.25, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707238500, "volume": 4, "vwap": 2.2375}
{"close": 5.2, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 5.3, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "IWM260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707238500, "volume": 2, "vwap": 5.25}
{"close": 4.69, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 4.78, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "IWM260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 31, "underlying_symbol": "IWM", "unix_timestamp": 1707238500, "volume": 197, "vwap": 4.712132}
{"close": 2.24, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707238500, "volume": 22, "vwap": 3.002273}
{"close": 3.35, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707238500, "volume": 2, "vwap": 3.375}
{"close": 1.44, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 1.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.72, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707238500, "volume": 22, "vwap": 2.195909}
{"close": 7.55, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "IWM261218C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707238500, "volume": 2, "vwap": 7.3}
{"close": 15.55, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707238500, "volume": 2, "vwap": 15.55}
{"close": 3.7, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707238500, "volume": 5, "vwap": 3.76}
{"close": 20.4, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707238500, "volume": 5, "vwap": 20.4}
{"close": 151.5, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 151.5, "low": 151.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.5, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238500, "volume": 1, "vwap": 151.5}
{"close": 105.08, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 105.08, "low": 105.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.08, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707238500, "volume": 2, "vwap": 105.08}
{"close": 338.0, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-12-18", "high": 338.0, "low": 338.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 338.0, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238500, "volume": 2, "vwap": 338.0}
{"close": 188.65, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-12-18", "high": 188.65, "low": 188.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.65, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238500, "volume": 1, "vwap": 188.65}
{"close": 63.03, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-12-18", "high": 63.03, "low": 63.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.03, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707238500, "volume": 1, "vwap": 63.03}
{"close": 43.85, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-12-18", "high": 43.85, "low": 43.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.85, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707238500, "volume": 1, "vwap": 43.85}
{"close": 63.11, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-12-18", "high": 63.78, "low": 63.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.78, "option_symbol": "SPY261218P00545000", "option_type": "put", "strike_price": 545.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707238500, "volume": 2, "vwap": 63.445}
{"close": 52.48, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 52.48, "low": 52.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.48, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238500, "volume": 2, "vwap": 52.48}
{"close": 37.8, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238500, "volume": 4, "vwap": 37.8}
{"close": 31.0, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238500, "volume": 2, "vwap": 31.0}
{"close": 11.85, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238500, "volume": 2, "vwap": 11.85}
{"close": 9.8, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238500, "volume": 2, "vwap": 9.8}
{"close": 65.69, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 65.69, "low": 65.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.69, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238500, "volume": 4, "vwap": 65.69}
{"close": 109.0, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 109.0, "low": 109.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.0, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238500, "volume": 4, "vwap": 109.0}
{"close": 19.4, "date": "2024-02-06", "datetime": "2024-02-06T16:55:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707238500, "volume": 1, "vwap": 19.4}
{"close": 20.54, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 20.54, "low": 20.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.54, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707238800, "volume": 1, "vwap": 20.54}
{"close": 2.82, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.82, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707238800, "volume": 60, "vwap": 2.82}
{"close": 41.65, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 42.33, "low": 41.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.33, "option_symbol": "AMD260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1707238800, "volume": 4, "vwap": 41.79}
{"close": 105.0, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "AMD261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707238800, "volume": 1, "vwap": 105.0}
{"close": 56.36, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 56.36, "low": 56.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.36, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707238800, "volume": 1, "vwap": 56.36}
{"close": 7.9, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1707238800, "volume": 200, "vwap": 7.9}
{"close": 15.0, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "AMD261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707238800, "volume": 3, "vwap": 14.966667}
{"close": 52.18, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 52.18, "low": 52.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.18, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707238800, "volume": 10, "vwap": 52.18}
{"close": 49.19, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 49.19, "low": 49.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.19, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707238800, "volume": 1, "vwap": 49.19}
{"close": 43.8, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 43.8, "low": 43.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.8, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707238800, "volume": 2, "vwap": 43.8}
{"close": 2.6, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707238800, "volume": 1, "vwap": 2.6}
{"close": 17.29, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.29, "low": 17.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.29, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707238800, "volume": 1, "vwap": 17.29}
{"close": 23.13, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 23.13, "low": 23.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.13, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707238800, "volume": 20, "vwap": 23.13}
{"close": 1.58, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 1.58, "low": 1.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.58, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707238800, "volume": 75, "vwap": 1.58}
{"close": 95.5, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-05-15", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "COIN260515C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707238800, "volume": 1, "vwap": 95.5}
{"close": 4.15, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "IWM260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707238800, "volume": 1, "vwap": 4.15}
{"close": 4.71, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 4.71, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.54, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 18, "underlying_symbol": "IWM", "unix_timestamp": 1707238800, "volume": 31, "vwap": 3.58871}
{"close": 3.91, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 3.91, "low": 3.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.91, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707238800, "volume": 1, "vwap": 3.91}
{"close": 3.45, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 17, "underlying_symbol": "MSFT", "unix_timestamp": 1707238800, "volume": 62, "vwap": 3.41129}
{"close": 3.75, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707238800, "volume": 1, "vwap": 3.75}
{"close": 4.5, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1707238800, "volume": 7, "vwap": 4.535714}
{"close": 50.1, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 50.1, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707238800, "volume": 3, "vwap": 50.0}
{"close": 215.45, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 215.45, "low": 215.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.45, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 215.45}
{"close": 35.75, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 35.75}
{"close": 65.5, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 65.5}
{"close": 333.0, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 333.0, "low": 333.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.0, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 2, "vwap": 333.0}
{"close": 320.0, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 320.0, "low": 320.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 320.0, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 320.0}
{"close": 224.7, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 224.7, "low": 224.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.5, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 4, "vwap": 224.6}
{"close": 219.88, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 219.88, "low": 219.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.88, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 219.88}
{"close": 203.0, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 203.0, "low": 203.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 203.0}
{"close": 200.05, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 200.05, "low": 200.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.05, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 200.05}
{"close": 169.0, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 169.0, "low": 169.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 169.0}
{"close": 114.91, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 117.75, "low": 114.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.75, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 30, "vwap": 116.176667}
{"close": 70.0, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 10, "vwap": 70.0}
{"close": 11.95, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 11.95}
{"close": 19.5, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 19.5}
{"close": 25.0, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 25.0}
{"close": 29.0, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 29.0}
{"close": 72.5, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 72.5}
{"close": 114.0, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 2, "vwap": 114.0}
{"close": 224.55, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 224.55, "low": 224.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.55, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707238800, "volume": 1, "vwap": 224.55}
{"close": 2.45, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707238800, "volume": 2, "vwap": 2.45}
{"close": 42.8, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707238800, "volume": 2, "vwap": 42.8}
{"close": 96.0, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238800, "volume": 2, "vwap": 96.0}
{"close": 87.3, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 87.3, "low": 87.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.3, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238800, "volume": 6, "vwap": 87.3}
{"close": 37.6, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238800, "volume": 4, "vwap": 37.6}
{"close": 11.3, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238800, "volume": 2, "vwap": 11.3}
{"close": 32.01, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 32.03, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707238800, "volume": 136, "vwap": 32.012941}
{"close": 86.58, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 86.58, "low": 86.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.45, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707238800, "volume": 12, "vwap": 86.515}
{"close": 101.53, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 101.53, "low": 101.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.53, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707238800, "volume": 12, "vwap": 101.53}
{"close": 11.85, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-12-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707238800, "volume": 1, "vwap": 11.85}
{"close": 87.5, "date": "2024-02-06", "datetime": "2024-02-06T17:00:00Z", "expiration_date": "2026-06-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "VRTX260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707238800, "volume": 2, "vwap": 87.5}
{"close": 17.25, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707239100, "volume": 1, "vwap": 17.25}
{"close": 2.88, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.88, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707239100, "volume": 3, "vwap": 2.88}
{"close": 0.5, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 0.5, "low": 0.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.5, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707239100, "volume": 3, "vwap": 0.5}
{"close": 18.97, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 18.97, "low": 18.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.97, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707239100, "volume": 1, "vwap": 18.97}
{"close": 20.77, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 20.77, "low": 20.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.77, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707239100, "volume": 1, "vwap": 20.77}
{"close": 38.45, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 38.45, "low": 38.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.45, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707239100, "volume": 1, "vwap": 38.45}
{"close": 4.45, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707239100, "volume": 1, "vwap": 4.45}
{"close": 25.87, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-05-15", "high": 25.87, "low": 25.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.87, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707239100, "volume": 1, "vwap": 25.87}
{"close": 37.3, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-12-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707239100, "volume": 4, "vwap": 37.3}
{"close": 3.23, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 3.23, "low": 3.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.23, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707239100, "volume": 2, "vwap": 3.23}
{"close": 4.68, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 4.74, "low": 4.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.74, "option_symbol": "IWM260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707239100, "volume": 2, "vwap": 4.71}
{"close": 4.25, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "IWM260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 69, "underlying_symbol": "IWM", "unix_timestamp": 1707239100, "volume": 355, "vwap": 4.19631}
{"close": 3.65, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707239100, "volume": 1, "vwap": 3.65}
{"close": 3.3, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707239100, "volume": 5, "vwap": 3.31}
{"close": 1.25, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707239100, "volume": 1, "vwap": 1.25}
{"close": 239.05, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 239.05, "low": 239.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.05, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707239100, "volume": 1, "vwap": 239.05}
{"close": 24.2, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707239100, "volume": 2, "vwap": 24.2}
{"close": 4.25, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707239100, "volume": 3, "vwap": 4.333333}
{"close": 1.8, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1707239100, "volume": 2, "vwap": 1.925}
{"close": 228.89, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 228.89, "low": 228.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.89, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239100, "volume": 1, "vwap": 228.89}
{"close": 25.0, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239100, "volume": 1, "vwap": 25.0}
{"close": 36.0, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239100, "volume": 1, "vwap": 36.0}
{"close": 49.5, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239100, "volume": 1, "vwap": 49.5}
{"close": 236.53, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-12-18", "high": 236.53, "low": 234.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.35, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707239100, "volume": 2, "vwap": 235.44}
{"close": 67.85, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-12-18", "high": 67.85, "low": 67.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.85, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239100, "volume": 1, "vwap": 67.85}
{"close": 56.0, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239100, "volume": 1, "vwap": 56.0}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239100, "volume": 1, "vwap": 13.5}
{"close": 80.0, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707239100, "volume": 1, "vwap": 80.0}
{"close": 92.9, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 92.9, "low": 92.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.9, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239100, "volume": 2, "vwap": 92.9}
{"close": 60.3, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 60.3, "low": 60.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.3, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239100, "volume": 2, "vwap": 60.3}
{"close": 52.73, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 52.73, "low": 52.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.73, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239100, "volume": 8, "vwap": 52.73}
{"close": 31.84, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707239100, "volume": 64, "vwap": 31.8625}
{"close": 65.75, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 65.75, "low": 65.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.75, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239100, "volume": 6, "vwap": 65.75}
{"close": 125.0, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-06-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239100, "volume": 2, "vwap": 125.0}
{"close": 26.5, "date": "2024-02-06", "datetime": "2024-02-06T17:05:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707239100, "volume": 2, "vwap": 26.5}
{"close": 10.85, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707239400, "volume": 1, "vwap": 10.85}
{"close": 20.5, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "AMD261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707239400, "volume": 1, "vwap": 20.5}
{"close": 36.55, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 36.55, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.55, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707239400, "volume": 1, "vwap": 36.55}
{"close": 30.0, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707239400, "volume": 1, "vwap": 30.0}
{"close": 25.45, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707239400, "volume": 2, "vwap": 25.45}
{"close": 1.55, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707239400, "volume": 1, "vwap": 1.55}
{"close": 56.33, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-05-15", "high": 56.33, "low": 56.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.33, "option_symbol": "COIN260515C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707239400, "volume": 4, "vwap": 56.33}
{"close": 16.9, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "COP261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707239400, "volume": 1, "vwap": 16.9}
{"close": 4.25, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 4.28, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.28, "option_symbol": "IWM260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707239400, "volume": 11, "vwap": 4.272727}
{"close": 4.87, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 4.87, "low": 3.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.67, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707239400, "volume": 2, "vwap": 4.27}
{"close": 4.04, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 4.04, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707239400, "volume": 2, "vwap": 3.32}
{"close": 203.28, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 203.28, "low": 203.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.28, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707239400, "volume": 1, "vwap": 203.28}
{"close": 342.88, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 342.88, "low": 342.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.88, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 30, "vwap": 342.88}
{"close": 247.58, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 247.6, "low": 247.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.6, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 2, "vwap": 247.59}
{"close": 16.58, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 16.59, "low": 16.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.59, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 7, "vwap": 16.582857}
{"close": 25.25, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 1, "vwap": 25.25}
{"close": 36.25, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 1, "vwap": 36.25}
{"close": 50.0, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 1, "vwap": 50.0}
{"close": 66.0, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 1, "vwap": 66.0}
{"close": 81.9, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 81.9, "low": 81.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.9, "option_symbol": "NVDA260618P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 1, "vwap": 81.9}
{"close": 579.5, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 579.5, "low": 579.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 579.5, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 1, "vwap": 579.5}
{"close": 306.59, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 306.59, "low": 306.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 306.59, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 30, "vwap": 306.59}
{"close": 284.43, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 284.43, "low": 284.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.36, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 2, "vwap": 284.395}
{"close": 221.5, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 221.5, "low": 221.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.5, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 1, "vwap": 221.5}
{"close": 12.25, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 7, "vwap": 12.087143}
{"close": 29.25, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 29.25, "low": 29.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 1, "vwap": 29.25}
{"close": 62.54, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 62.54, "low": 62.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.54, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 1, "vwap": 62.54}
{"close": 73.0, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 1, "vwap": 73.0}
{"close": 115.37, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 115.37, "low": 115.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.37, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 5, "vwap": 115.37}
{"close": 130.0, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 1, "vwap": 130.0}
{"close": 139.83, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-12-18", "high": 139.84, "low": 139.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.84, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707239400, "volume": 4, "vwap": 139.8375}
{"close": 101.05, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 101.05, "low": 101.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.05, "option_symbol": "SPOT260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707239400, "volume": 1, "vwap": 101.05}
{"close": 52.8, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 52.8, "low": 52.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239400, "volume": 2, "vwap": 52.8}
{"close": 45.78, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 45.78, "low": 45.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.78, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239400, "volume": 2, "vwap": 45.78}
{"close": 37.9, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239400, "volume": 2, "vwap": 37.9}
{"close": 27.45, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 27.45, "low": 27.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239400, "volume": 12, "vwap": 27.45}
{"close": 19.24, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 19.24, "low": 19.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.24, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239400, "volume": 8, "vwap": 19.24}
{"close": 15.39, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.39, "low": 15.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.39, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239400, "volume": 8, "vwap": 15.39}
{"close": 9.82, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 9.82, "low": 9.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.82, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239400, "volume": 4, "vwap": 9.82}
{"close": 32.13, "date": "2024-02-06", "datetime": "2024-02-06T17:10:00Z", "expiration_date": "2026-06-18", "high": 32.13, "low": 32.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.13, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239400, "volume": 40, "vwap": 32.13}
{"close": 37.4, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.39, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707239700, "volume": 5, "vwap": 37.398}
{"close": 13.95, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 13.95, "low": 13.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707239700, "volume": 1, "vwap": 13.95}
{"close": 64.0, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707239700, "volume": 2, "vwap": 64.0}
{"close": 54.0, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707239700, "volume": 2, "vwap": 54.0}
{"close": 43.0, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707239700, "volume": 74, "vwap": 43.0}
{"close": 38.6, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707239700, "volume": 1, "vwap": 38.6}
{"close": 49.12, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 49.12, "low": 49.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.12, "option_symbol": "COF261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707239700, "volume": 1, "vwap": 49.12}
{"close": 2.18, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707239700, "volume": 5, "vwap": 2.19}
{"close": 32.32, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 32.32, "low": 32.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.32, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707239700, "volume": 1, "vwap": 32.32}
{"close": 4.25, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707239700, "volume": 1, "vwap": 4.25}
{"close": 92.9, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 92.95, "low": 92.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.95, "option_symbol": "MSFT261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707239700, "volume": 2, "vwap": 92.925}
{"close": 198.74, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 199.35, "low": 198.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.35, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707239700, "volume": 2, "vwap": 199.045}
{"close": 195.19, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 195.19, "low": 195.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.19, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239700, "volume": 1, "vwap": 195.19}
{"close": 43.52, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 43.52, "low": 43.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.52, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239700, "volume": 1, "vwap": 43.52}
{"close": 10.0, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239700, "volume": 1, "vwap": 10.0}
{"close": 249.7, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 249.7, "low": 249.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.7, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239700, "volume": 1, "vwap": 249.7}
{"close": 225.0, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239700, "volume": 1, "vwap": 225.0}
{"close": 213.0, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 213.0, "low": 213.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239700, "volume": 1, "vwap": 213.0}
{"close": 198.0, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 198.0, "low": 198.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239700, "volume": 1, "vwap": 198.0}
{"close": 193.65, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 193.65, "low": 193.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.65, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707239700, "volume": 1, "vwap": 193.65}
{"close": 183.0, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 183.01, "low": 183.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.01, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707239700, "volume": 2, "vwap": 183.005}
{"close": 11.85, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707239700, "volume": 2, "vwap": 12.05}
{"close": 52.63, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 52.63, "low": 52.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.63, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239700, "volume": 46, "vwap": 52.63}
{"close": 31.1, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239700, "volume": 2, "vwap": 31.1}
{"close": 15.5, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239700, "volume": 50, "vwap": 15.5}
{"close": 11.8, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239700, "volume": 2, "vwap": 11.8}
{"close": 10.65, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707239700, "volume": 20, "vwap": 10.65}
{"close": 32.15, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707239700, "volume": 160, "vwap": 32.125}
{"close": 9.8, "date": "2024-02-06", "datetime": "2024-02-06T17:15:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707239700, "volume": 1, "vwap": 9.8}
{"close": 29.5, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707240000, "volume": 1, "vwap": 29.5}
{"close": 71.5, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-06-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "AMD260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707240000, "volume": 1, "vwap": 71.5}
{"close": 81.11, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 81.11, "low": 81.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.11, "option_symbol": "AMD261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707240000, "volume": 1, "vwap": 81.11}
{"close": 74.97, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 74.97, "low": 74.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.97, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707240000, "volume": 1, "vwap": 74.97}
{"close": 42.8, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707240000, "volume": 1, "vwap": 42.8}
{"close": 79.57, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-06-18", "high": 79.57, "low": 78.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.72, "option_symbol": "BA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707240000, "volume": 11, "vwap": 79.492727}
{"close": 78.39, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 79.25, "low": 78.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.25, "option_symbol": "BA261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707240000, "volume": 11, "vwap": 78.468182}
{"close": 2.5, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "CCL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707240000, "volume": 1, "vwap": 2.5}
{"close": 74.23, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-05-15", "high": 74.23, "low": 74.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.23, "option_symbol": "COIN260515C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707240000, "volume": 8, "vwap": 74.23}
{"close": 10.4, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707240000, "volume": 6, "vwap": 10.483333}
{"close": 7.1, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707240000, "volume": 1, "vwap": 7.1}
{"close": 1.3, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707240000, "volume": 1, "vwap": 1.3}
{"close": 82.85, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-06-18", "high": 82.85, "low": 82.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.85, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707240000, "volume": 4, "vwap": 82.85}
{"close": 88.95, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 88.95, "low": 88.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.95, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707240000, "volume": 5, "vwap": 88.95}
{"close": 48.11, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 48.11, "low": 48.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.11, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707240000, "volume": 1, "vwap": 48.11}
{"close": 13.85, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 13.85, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "MSFT261218P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707240000, "volume": 1, "vwap": 13.85}
{"close": 286.1, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-06-18", "high": 286.1, "low": 286.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.1, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707240000, "volume": 8, "vwap": 286.1}
{"close": 203.19, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-06-18", "high": 203.19, "low": 203.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.19, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240000, "volume": 1, "vwap": 203.19}
{"close": 66.5, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240000, "volume": 1, "vwap": 66.5}
{"close": 292.0, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 292.0, "low": 292.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240000, "volume": 1, "vwap": 292.0}
{"close": 216.96, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 216.96, "low": 216.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.96, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240000, "volume": 1, "vwap": 216.96}
{"close": 166.95, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 166.95, "low": 166.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.95, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240000, "volume": 13, "vwap": 166.95}
{"close": 112.0, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240000, "volume": 1, "vwap": 112.0}
{"close": 74.5, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 74.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707240000, "volume": 3, "vwap": 74.0}
{"close": 116.0, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 116.0, "low": 116.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240000, "volume": 1, "vwap": 116.0}
{"close": 82.9, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 82.9, "low": 82.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.9, "option_symbol": "SPOT261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707240000, "volume": 1, "vwap": 82.9}
{"close": 7.56, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 7.56, "low": 7.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.56, "option_symbol": "SPY261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707240000, "volume": 1, "vwap": 7.56}
{"close": 17.78, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 17.78, "low": 17.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.78, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707240000, "volume": 1, "vwap": 17.78}
{"close": 60.1, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 60.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240000, "volume": 40, "vwap": 60.1}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T17:20:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707240000, "volume": 2, "vwap": 13.5}
{"close": 1.68, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 1.68, "low": 1.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.68, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707240300, "volume": 1, "vwap": 1.68}
{"close": 2.6, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707240300, "volume": 3, "vwap": 2.6}
{"close": 2.81, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.81, "low": 2.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.81, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707240300, "volume": 1, "vwap": 2.81}
{"close": 0.85, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 0.85, "low": 0.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.85, "option_symbol": "AAPL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707240300, "volume": 1, "vwap": 0.85}
{"close": 47.25, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707240300, "volume": 1, "vwap": 47.25}
{"close": 81.48, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 81.48, "low": 81.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.48, "option_symbol": "AMD261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707240300, "volume": 1, "vwap": 81.48}
{"close": 75.51, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 75.51, "low": 75.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.51, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707240300, "volume": 1, "vwap": 75.51}
{"close": 49.3, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707240300, "volume": 5, "vwap": 49.3}
{"close": 1.61, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 1.61, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707240300, "volume": 2, "vwap": 1.605}
{"close": 61.9, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 61.9, "low": 61.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.8, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707240300, "volume": 3, "vwap": 61.866667}
{"close": 37.25, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707240300, "volume": 1, "vwap": 37.25}
{"close": 9.62, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 9.62, "low": 9.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.62, "option_symbol": "IWM261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707240300, "volume": 1, "vwap": 9.62}
{"close": 5.07, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 5.09, "low": 5.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.07, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1707240300, "volume": 153, "vwap": 5.079804}
{"close": 4.65, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707240300, "volume": 2, "vwap": 4.625}
{"close": 60.5, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707240300, "volume": 1, "vwap": 60.5}
{"close": 165.95, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 165.95, "low": 165.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.95, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 1, "vwap": 165.95}
{"close": 59.37, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 59.37, "low": 59.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.37, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 3, "vwap": 59.37}
{"close": 167.8, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 167.8, "low": 167.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.8, "option_symbol": "NVDA260618P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 1, "vwap": 167.8}
{"close": 170.81, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 170.81, "low": 170.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.81, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 2, "vwap": 170.81}
{"close": 168.75, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 168.75, "low": 168.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.75, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 1, "vwap": 168.75}
{"close": 118.51, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 118.51, "low": 118.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.51, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 3, "vwap": 118.51}
{"close": 117.4, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 117.4, "low": 114.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.15, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 40, "vwap": 114.9625}
{"close": 97.86, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 97.86, "low": 97.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.86, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 2, "vwap": 97.86}
{"close": 56.0, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 3, "vwap": 56.0}
{"close": 1.2, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 1, "vwap": 1.2}
{"close": 8.75, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "NVDA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 2, "vwap": 8.7}
{"close": 12.25, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 3, "vwap": 12.216667}
{"close": 29.2, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 29.4, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.4, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 14, "vwap": 29.296429}
{"close": 56.3, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 56.3, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.07, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707240300, "volume": 10, "vwap": 56.152}
{"close": 140.77, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 140.77, "low": 140.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.77, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240300, "volume": 2, "vwap": 140.77}
{"close": 132.77, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 132.77, "low": 132.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.77, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240300, "volume": 2, "vwap": 132.77}
{"close": 49.75, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.43, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707240300, "volume": 6, "vwap": 49.56}
{"close": 27.94, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 27.94, "low": 27.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.94, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240300, "volume": 2, "vwap": 27.94}
{"close": 26.2, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707240300, "volume": 48, "vwap": 26.15}
{"close": 17.3, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240300, "volume": 2, "vwap": 17.3}
{"close": 15.49, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 15.49, "low": 15.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.49, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240300, "volume": 4, "vwap": 15.49}
{"close": 85.82, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 85.82, "low": 85.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.82, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240300, "volume": 20, "vwap": 85.82}
{"close": 124.72, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-06-18", "high": 124.72, "low": 124.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.72, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240300, "volume": 20, "vwap": 124.72}
{"close": 6.7, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "VRTX261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707240300, "volume": 1, "vwap": 6.7}
{"close": 1.73, "date": "2024-02-06", "datetime": "2024-02-06T17:25:00Z", "expiration_date": "2026-12-18", "high": 1.73, "low": 1.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.73, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707240300, "volume": 1, "vwap": 1.73}
{"close": 43.85, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 43.85, "low": 43.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.85, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707240600, "volume": 1, "vwap": 43.85}
{"close": 35.8, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.8, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707240600, "volume": 5, "vwap": 35.8}
{"close": 1.59, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 1.59, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 3, "underlying_symbol": "CCL", "unix_timestamp": 1707240600, "volume": 3, "vwap": 1.576667}
{"close": 54.78, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 54.78, "low": 54.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.78, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707240600, "volume": 5, "vwap": 54.78}
{"close": 51.5, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707240600, "volume": 1, "vwap": 51.5}
{"close": 8.78, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 8.78, "low": 8.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.78, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707240600, "volume": 5, "vwap": 8.78}
{"close": 4.7, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "IWM260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707240600, "volume": 1, "vwap": 4.7}
{"close": 4.18, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 4.18, "low": 4.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.18, "option_symbol": "IWM260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707240600, "volume": 1, "vwap": 4.18}
{"close": 99.3, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 99.3, "low": 99.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.3, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707240600, "volume": 1, "vwap": 99.3}
{"close": 3.5, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707240600, "volume": 2, "vwap": 3.475}
{"close": 181.75, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 181.75, "low": 181.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.75, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240600, "volume": 1, "vwap": 181.75}
{"close": 16.59, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 16.59, "low": 16.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.41, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707240600, "volume": 8, "vwap": 16.5}
{"close": 223.52, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 223.52, "low": 223.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.52, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707240600, "volume": 2, "vwap": 223.52}
{"close": 215.67, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 215.67, "low": 215.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.67, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240600, "volume": 1, "vwap": 215.67}
{"close": 190.67, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 190.67, "low": 190.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.67, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707240600, "volume": 4, "vwap": 190.67}
{"close": 12.25, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240600, "volume": 1, "vwap": 12.25}
{"close": 19.54, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 19.54, "low": 19.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.54, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240600, "volume": 1, "vwap": 19.54}
{"close": 29.45, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 29.45, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707240600, "volume": 4, "vwap": 29.375}
{"close": 56.3, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 56.35, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707240600, "volume": 8, "vwap": 56.2875}
{"close": 79.7, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 79.7, "low": 79.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.7, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707240600, "volume": 1, "vwap": 79.7}
{"close": 56.77, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 56.77, "low": 56.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.77, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240600, "volume": 2, "vwap": 56.77}
{"close": 28.1, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240600, "volume": 10, "vwap": 28.1}
{"close": 19.56, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 19.56, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707240600, "volume": 10, "vwap": 19.558}
{"close": 15.66, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 15.66, "low": 15.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.66, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240600, "volume": 8, "vwap": 15.66}
{"close": 11.5, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240600, "volume": 2, "vwap": 11.5}
{"close": 9.99, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 9.99, "low": 9.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.99, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240600, "volume": 4, "vwap": 9.99}
{"close": 207.04, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 207.04, "low": 207.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.04, "option_symbol": "TSLA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240600, "volume": 2, "vwap": 207.04}
{"close": 216.94, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-06-18", "high": 216.94, "low": 216.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.94, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707240600, "volume": 2, "vwap": 216.94}
{"close": 6.7, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "VRTX261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707240600, "volume": 1, "vwap": 6.7}
{"close": 38.0, "date": "2024-02-06", "datetime": "2024-02-06T17:30:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "XLK261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707240600, "volume": 1, "vwap": 38.0}
{"close": 37.35, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-06-18", "high": 37.35, "low": 37.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.35, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707240900, "volume": 1, "vwap": 37.35}
{"close": 65.96, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-06-18", "high": 65.96, "low": 65.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.96, "option_symbol": "AMD260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707240900, "volume": 1, "vwap": 65.96}
{"close": 74.51, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-12-18", "high": 74.51, "low": 74.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.51, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707240900, "volume": 1, "vwap": 74.51}
{"close": 46.0, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707240900, "volume": 1, "vwap": 46.0}
{"close": 19.65, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-06-18", "high": 19.65, "low": 19.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707240900, "volume": 2, "vwap": 19.65}
{"close": 35.7, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-06-18", "high": 35.7, "low": 35.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.7, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707240900, "volume": 5, "vwap": 35.7}
{"close": 6.65, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707240900, "volume": 3, "vwap": 6.65}
{"close": 1.59, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-12-18", "high": 1.59, "low": 1.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.56, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707240900, "volume": 50, "vwap": 1.575}
{"close": 14.8, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "COF260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707240900, "volume": 1, "vwap": 14.8}
{"close": 4.1, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-06-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "IWM260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707240900, "volume": 1, "vwap": 4.1}
{"close": 665.0, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-06-18", "high": 665.0, "low": 665.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 665.0, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240900, "volume": 1, "vwap": 665.0}
{"close": 353.72, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-12-18", "high": 353.72, "low": 353.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 353.72, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240900, "volume": 1, "vwap": 353.72}
{"close": 71.0, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240900, "volume": 1, "vwap": 71.0}
{"close": 12.25, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707240900, "volume": 4, "vwap": 12.25}
{"close": 11.0, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707240900, "volume": 1, "vwap": 11.0}
{"close": 39.19, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-06-18", "high": 39.19, "low": 39.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.1, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707240900, "volume": 96, "vwap": 39.090417}
{"close": 82.65, "date": "2024-02-06", "datetime": "2024-02-06T17:35:00Z", "expiration_date": "2026-06-18", "high": 82.65, "low": 82.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.65, "option_symbol": "VRTX260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707240900, "volume": 1, "vwap": 82.65}
{"close": 40.0, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707241200, "volume": 4, "vwap": 40.225}
{"close": 29.4, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707241200, "volume": 1, "vwap": 29.4}
{"close": 56.9, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-12-18", "high": 56.9, "low": 56.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.9, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707241200, "volume": 1, "vwap": 56.9}
{"close": 46.75, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-12-18", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707241200, "volume": 5, "vwap": 46.75}
{"close": 50.0, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-05-15", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707241200, "volume": 10, "vwap": 50.0}
{"close": 11.05, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-12-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707241200, "volume": 1, "vwap": 11.05}
{"close": 15.05, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "NVDA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241200, "volume": 20, "vwap": 15.05}
{"close": 33.74, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-06-18", "high": 33.74, "low": 33.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.74, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241200, "volume": 20, "vwap": 33.74}
{"close": 355.02, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-12-18", "high": 355.02, "low": 355.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.02, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241200, "volume": 1, "vwap": 355.02}
{"close": 221.42, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-12-18", "high": 221.42, "low": 221.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.42, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241200, "volume": 1, "vwap": 221.42}
{"close": 170.0, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-12-18", "high": 170.0, "low": 170.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241200, "volume": 1, "vwap": 170.0}
{"close": 78.49, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-12-18", "high": 78.49, "low": 78.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.49, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241200, "volume": 1, "vwap": 78.49}
{"close": 56.69, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-12-18", "high": 56.69, "low": 56.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.69, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241200, "volume": 8, "vwap": 56.69}
{"close": 44.3, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-12-18", "high": 44.3, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.3, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241200, "volume": 1, "vwap": 44.3}
{"close": 103.0, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241200, "volume": 1, "vwap": 103.0}
{"close": 144.49, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-12-18", "high": 144.49, "low": 144.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.49, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241200, "volume": 1, "vwap": 144.49}
{"close": 53.31, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-06-18", "high": 53.31, "low": 53.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707241200, "volume": 10, "vwap": 53.212}
{"close": 43.55, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-06-18", "high": 43.55, "low": 43.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.55, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241200, "volume": 4, "vwap": 43.55}
{"close": 15.8, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241200, "volume": 8, "vwap": 15.8}
{"close": 10.5, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241200, "volume": 2, "vwap": 10.5}
{"close": 52.75, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-06-18", "high": 52.75, "low": 52.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.75, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241200, "volume": 2, "vwap": 52.75}
{"close": 2.45, "date": "2024-02-06", "datetime": "2024-02-06T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.57, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.57, "option_symbol": "XBI261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1707241200, "volume": 50, "vwap": 2.4572}
{"close": 69.05, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 69.05, "low": 69.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.05, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707241500, "volume": 1, "vwap": 69.05}
{"close": 39.0, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707241500, "volume": 3, "vwap": 37.466667}
{"close": 6.75, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707241500, "volume": 5, "vwap": 6.75}
{"close": 2.11, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.11, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707241500, "volume": 1, "vwap": 2.11}
{"close": 2.15, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 14, "underlying_symbol": "GOOGL", "unix_timestamp": 1707241500, "volume": 14, "vwap": 2.187143}
{"close": 11.0, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707241500, "volume": 1, "vwap": 11.0}
{"close": 3.4, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707241500, "volume": 2, "vwap": 3.425}
{"close": 40.59, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-06-18", "high": 40.59, "low": 40.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.59, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707241500, "volume": 10, "vwap": 40.59}
{"close": 43.69, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-06-18", "high": 43.69, "low": 43.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.69, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707241500, "volume": 10, "vwap": 43.69}
{"close": 88.35, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 88.35, "low": 88.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.35, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707241500, "volume": 1, "vwap": 88.35}
{"close": 217.25, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-06-18", "high": 217.25, "low": 217.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.25, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241500, "volume": 1, "vwap": 217.25}
{"close": 355.58, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 355.58, "low": 355.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.58, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707241500, "volume": 2, "vwap": 355.58}
{"close": 240.4, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 244.45, "low": 240.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.45, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707241500, "volume": 6, "vwap": 243.775}
{"close": 214.56, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 214.56, "low": 214.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.56, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241500, "volume": 1, "vwap": 214.56}
{"close": 65.05, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 65.05, "low": 65.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.05, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241500, "volume": 1, "vwap": 65.05}
{"close": 31.88, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 31.88, "low": 31.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.88, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241500, "volume": 1, "vwap": 31.88}
{"close": 50.22, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 50.22, "low": 50.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.22, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241500, "volume": 1, "vwap": 50.22}
{"close": 56.31, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 56.31, "low": 56.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.31, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241500, "volume": 1, "vwap": 56.31}
{"close": 30.0, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "SPY261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707241500, "volume": 1, "vwap": 30.0}
{"close": 16.55, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241500, "volume": 38, "vwap": 16.55}
{"close": 15.65, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241500, "volume": 40, "vwap": 15.65}
{"close": 52.95, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-06-18", "high": 52.95, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.95, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241500, "volume": 2, "vwap": 52.95}
{"close": 85.92, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-06-18", "high": 85.97, "low": 85.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.91, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707241500, "volume": 40, "vwap": 85.9365}
{"close": 124.82, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-06-18", "high": 124.87, "low": 124.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.86, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707241500, "volume": 40, "vwap": 124.849}
{"close": 20.88, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-06-18", "high": 20.88, "low": 20.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.88, "option_symbol": "UBER260618C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707241500, "volume": 1, "vwap": 20.88}
{"close": 21.7, "date": "2024-02-06", "datetime": "2024-02-06T17:45:00Z", "expiration_date": "2026-12-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707241500, "volume": 1, "vwap": 21.7}
{"close": 1.7, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707241800, "volume": 1, "vwap": 1.7}
{"close": 65.86, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 65.86, "low": 65.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.86, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707241800, "volume": 1, "vwap": 65.86}
{"close": 2.77, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707241800, "volume": 3, "vwap": 2.79}
{"close": 100.5, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 100.6, "low": 100.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.6, "option_symbol": "AMD261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707241800, "volume": 2, "vwap": 100.55}
{"close": 59.0, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707241800, "volume": 1, "vwap": 59.0}
{"close": 82.11, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 82.11, "low": 82.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.11, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707241800, "volume": 1, "vwap": 82.11}
{"close": 64.55, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 64.55, "low": 64.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.55, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707241800, "volume": 1, "vwap": 64.55}
{"close": 38.75, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.75, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707241800, "volume": 1, "vwap": 38.75}
{"close": 34.05, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 34.05, "low": 34.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.05, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707241800, "volume": 1, "vwap": 34.05}
{"close": 1.77, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 1.77, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707241800, "volume": 2, "vwap": 1.76}
{"close": 1.59, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.62, "low": 1.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.61, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 3, "underlying_symbol": "CCL", "unix_timestamp": 1707241800, "volume": 3, "vwap": 1.606667}
{"close": 16.33, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-05-15", "high": 16.33, "low": 16.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.33, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707241800, "volume": 1, "vwap": 16.33}
{"close": 23.51, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-05-15", "high": 23.51, "low": 23.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.51, "option_symbol": "COIN260515P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707241800, "volume": 1, "vwap": 23.51}
{"close": 3.6, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "GM261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707241800, "volume": 1, "vwap": 3.6}
{"close": 2.49, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.49, "low": 2.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.49, "option_symbol": "GOOGL260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707241800, "volume": 20, "vwap": 2.49}
{"close": 34.5, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707241800, "volume": 3, "vwap": 34.5}
{"close": 2.8, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707241800, "volume": 1, "vwap": 2.8}
{"close": 406.03, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 406.03, "low": 406.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 406.03, "option_symbol": "NVDA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241800, "volume": 1, "vwap": 406.03}
{"close": 414.23, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 414.23, "low": 414.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 414.23, "option_symbol": "NVDA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241800, "volume": 1, "vwap": 414.23}
{"close": 354.47, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 354.47, "low": 354.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 354.47, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241800, "volume": 1, "vwap": 354.47}
{"close": 139.29, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 139.48, "low": 139.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.48, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707241800, "volume": 20, "vwap": 139.4595}
{"close": 136.61, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 136.76, "low": 136.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.74, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707241800, "volume": 20, "vwap": 136.7275}
{"close": 18.0, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241800, "volume": 2, "vwap": 18.0}
{"close": 93.12, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 93.55, "low": 93.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.55, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707241800, "volume": 22, "vwap": 93.510909}
{"close": 97.55, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 97.55, "low": 97.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.55, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707241800, "volume": 20, "vwap": 97.55}
{"close": 7.54, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 7.54, "low": 7.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.54, "option_symbol": "SPY261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707241800, "volume": 1, "vwap": 7.54}
{"close": 17.76, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-12-18", "high": 17.76, "low": 17.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.76, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707241800, "volume": 1, "vwap": 17.76}
{"close": 61.11, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 61.11, "low": 61.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.11, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241800, "volume": 80, "vwap": 61.11}
{"close": 58.7, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 58.7, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241800, "volume": 2, "vwap": 58.7}
{"close": 56.7, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 56.7, "low": 56.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241800, "volume": 40, "vwap": 56.7}
{"close": 50.05, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 50.05, "low": 50.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.05, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241800, "volume": 2, "vwap": 50.05}
{"close": 20.53, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 20.53, "low": 20.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.53, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241800, "volume": 2, "vwap": 20.53}
{"close": 17.4, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707241800, "volume": 10, "vwap": 17.4}
{"close": 100.78, "date": "2024-02-06", "datetime": "2024-02-06T17:50:00Z", "expiration_date": "2026-06-18", "high": 100.78, "low": 100.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.78, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707241800, "volume": 4, "vwap": 100.78}
{"close": 81.13, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 81.13, "low": 81.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.13, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707242100, "volume": 1, "vwap": 81.13}
{"close": 8.46, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 8.46, "low": 8.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.46, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707242100, "volume": 1, "vwap": 8.46}
{"close": 77.0, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707242100, "volume": 1, "vwap": 77.0}
{"close": 49.06, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 49.06, "low": 49.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.06, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707242100, "volume": 2, "vwap": 49.06}
{"close": 38.67, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 38.67, "low": 38.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.61, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707242100, "volume": 3, "vwap": 38.65}
{"close": 4.35, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707242100, "volume": 5, "vwap": 4.35}
{"close": 1.64, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 1.64, "low": 1.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.63, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707242100, "volume": 2, "vwap": 1.635}
{"close": 6.75, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707242100, "volume": 2, "vwap": 6.725}
{"close": 32.1, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 32.1, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707242100, "volume": 1, "vwap": 32.1}
{"close": 69.0, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707242100, "volume": 1, "vwap": 69.0}
{"close": 79.92, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 79.92, "low": 79.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.92, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707242100, "volume": 1, "vwap": 79.92}
{"close": 223.0, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707242100, "volume": 1, "vwap": 223.0}
{"close": 3.5, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707242100, "volume": 2, "vwap": 3.525}
{"close": 31.5, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707242100, "volume": 120, "vwap": 31.5}
{"close": 79.17, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 79.17, "low": 79.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.17, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707242100, "volume": 4, "vwap": 79.17}
{"close": 177.45, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 177.45, "low": 177.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.45, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 1, "vwap": 177.45}
{"close": 10.05, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 1, "vwap": 10.05}
{"close": 353.0, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 353.0, "low": 353.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 353.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 1, "vwap": 353.0}
{"close": 214.0, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 214.0, "low": 214.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 1, "vwap": 214.0}
{"close": 209.19, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 209.19, "low": 209.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.19, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 2, "vwap": 209.19}
{"close": 206.43, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 206.43, "low": 206.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.43, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 10, "vwap": 206.43}
{"close": 189.34, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 189.34, "low": 189.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.34, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 1, "vwap": 189.34}
{"close": 183.95, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 183.95, "low": 183.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.95, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 1, "vwap": 183.95}
{"close": 167.85, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 167.85, "low": 167.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.85, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 3, "vwap": 167.85}
{"close": 114.0, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 100, "vwap": 114.0}
{"close": 12.25, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 4, "vwap": 12.25}
{"close": 20.0, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 1, "vwap": 20.0}
{"close": 56.8, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 56.8, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 3, "vwap": 56.633333}
{"close": 161.43, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 161.43, "low": 161.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.43, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 10, "vwap": 161.43}
{"close": 188.7, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-12-18", "high": 188.7, "low": 188.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.7, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242100, "volume": 1, "vwap": 188.7}
{"close": 27.8, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707242100, "volume": 4, "vwap": 27.85}
{"close": 19.6, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707242100, "volume": 2, "vwap": 19.6}
{"close": 13.32, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 13.32, "low": 13.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.32, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707242100, "volume": 2, "vwap": 13.32}
{"close": 52.95, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 52.95, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.95, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707242100, "volume": 2, "vwap": 52.95}
{"close": 116.62, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 116.62, "low": 116.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.62, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707242100, "volume": 2, "vwap": 116.62}
{"close": 14.22, "date": "2024-02-06", "datetime": "2024-02-06T17:55:00Z", "expiration_date": "2026-06-18", "high": 14.22, "low": 14.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.14, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707242100, "volume": 100, "vwap": 14.18}
{"close": 79.0, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707242400, "volume": 1, "vwap": 79.0}
{"close": 61.2, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.18, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707242400, "volume": 4, "vwap": 61.19}
{"close": 41.03, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-06-18", "high": 41.03, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707242400, "volume": 2, "vwap": 41.015}
{"close": 6.7, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707242400, "volume": 5, "vwap": 6.7}
{"close": 3.4, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707242400, "volume": 10, "vwap": 3.4}
{"close": 28.21, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-06-18", "high": 28.21, "low": 28.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.21, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707242400, "volume": 2, "vwap": 28.21}
{"close": 2.2, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707242400, "volume": 4, "vwap": 2.2025}
{"close": 54.05, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-12-18", "high": 54.49, "low": 54.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.49, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707242400, "volume": 2, "vwap": 54.27}
{"close": 15.15, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-12-18", "high": 15.69, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.69, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707242400, "volume": 2, "vwap": 15.42}
{"close": 4.71, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-06-18", "high": 6.27, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707242400, "volume": 5, "vwap": 4.336}
{"close": 3.84, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-06-18", "high": 5.43, "low": 2.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.43, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707242400, "volume": 3, "vwap": 4.02}
{"close": 4.52, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.52, "low": 4.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.52, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707242400, "volume": 1, "vwap": 4.52}
{"close": 14.7, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "MSFT260618P00295000", "option_type": "put", "strike_price": 295.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707242400, "volume": 3, "vwap": 14.633333}
{"close": 15.65, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707242400, "volume": 1, "vwap": 15.65}
{"close": 20.02, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-12-18", "high": 20.02, "low": 20.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.02, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707242400, "volume": 1, "vwap": 20.02}
{"close": 48.5, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "NKE261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707242400, "volume": 1, "vwap": 48.5}
{"close": 29.5, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707242400, "volume": 2, "vwap": 29.475}
{"close": 56.65, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-12-18", "high": 56.75, "low": 56.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707242400, "volume": 3, "vwap": 56.7}
{"close": 28.0, "date": "2024-02-06", "datetime": "2024-02-06T18:00:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707242400, "volume": 2, "vwap": 28.0}
{"close": 29.5, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707242700, "volume": 1, "vwap": 29.5}
{"close": 38.79, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-06-18", "high": 38.79, "low": 38.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.79, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707242700, "volume": 10, "vwap": 38.79}
{"close": 36.31, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-06-18", "high": 36.31, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707242700, "volume": 11, "vwap": 36.304545}
{"close": 31.76, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-06-18", "high": 31.76, "low": 31.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.76, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707242700, "volume": 2, "vwap": 31.76}
{"close": 26.1, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707242700, "volume": 10, "vwap": 26.1}
{"close": 2.16, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-12-18", "high": 2.16, "low": 2.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.06, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 3, "underlying_symbol": "CLF", "unix_timestamp": 1707242700, "volume": 3, "vwap": 2.093333}
{"close": 20.47, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-12-18", "high": 20.47, "low": 20.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.47, "option_symbol": "CZR261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "CZR", "unix_timestamp": 1707242700, "volume": 6, "vwap": 20.47}
{"close": 2.02, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.02, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707242700, "volume": 10, "vwap": 2.02}
{"close": 14.65, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 13.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "MSFT260618P00295000", "option_type": "put", "strike_price": 295.0, "trade_count": 24, "underlying_symbol": "MSFT", "unix_timestamp": 1707242700, "volume": 37, "vwap": 14.528648}
{"close": 15.6, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 22, "underlying_symbol": "MSFT", "unix_timestamp": 1707242700, "volume": 35, "vwap": 15.470857}
{"close": 245.25, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-12-18", "high": 245.25, "low": 245.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.25, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242700, "volume": 3, "vwap": 245.25}
{"close": 224.67, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-12-18", "high": 224.67, "low": 224.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.67, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242700, "volume": 1, "vwap": 224.67}
{"close": 171.95, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-12-18", "high": 171.95, "low": 171.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.95, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242700, "volume": 1, "vwap": 171.95}
{"close": 98.0, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-12-18", "high": 98.0, "low": 98.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.0, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707242700, "volume": 1, "vwap": 98.0}
{"close": 272.0, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-12-18", "high": 272.0, "low": 272.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.0, "option_symbol": "NVDA261218P00870000", "option_type": "put", "strike_price": 870.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707242700, "volume": 2, "vwap": 272.0}
{"close": 66.25, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-06-18", "high": 66.25, "low": 66.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.25, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707242700, "volume": 10, "vwap": 66.25}
{"close": 46.91, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-06-18", "high": 46.92, "low": 46.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.92, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707242700, "volume": 6, "vwap": 46.913333}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707242700, "volume": 1, "vwap": 13.5}
{"close": 33.47, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-12-18", "high": 33.47, "low": 33.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.47, "option_symbol": "UBER261218C00047500", "option_type": "call", "strike_price": 47.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707242700, "volume": 1, "vwap": 33.47}
{"close": 32.08, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-12-18", "high": 32.08, "low": 32.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.08, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707242700, "volume": 1, "vwap": 32.08}
{"close": 14.2, "date": "2024-02-06", "datetime": "2024-02-06T18:05:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707242700, "volume": 1, "vwap": 14.2}
{"close": 1.7, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707243000, "volume": 1, "vwap": 1.7}
{"close": 37.25, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707243000, "volume": 10, "vwap": 37.25}
{"close": 58.71, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 58.71, "low": 58.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.71, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707243000, "volume": 1, "vwap": 58.71}
{"close": 55.2, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 55.2, "low": 55.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.2, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707243000, "volume": 2, "vwap": 55.2}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "AMD261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707243000, "volume": 10, "vwap": 13.5}
{"close": 2.21, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707243000, "volume": 5, "vwap": 2.226}
{"close": 3.13, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-06-18", "high": 3.13, "low": 3.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.13, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707243000, "volume": 4, "vwap": 3.13}
{"close": 110.4, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 110.4, "low": 110.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.4, "option_symbol": "BA261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707243000, "volume": 1, "vwap": 110.4}
{"close": 1.62, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 1.63, "low": 1.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.62, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1707243000, "volume": 40, "vwap": 1.625}
{"close": 5.14, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 5.14, "low": 5.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.14, "option_symbol": "COP261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707243000, "volume": 1, "vwap": 5.14}
{"close": 4.65, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "IWM260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707243000, "volume": 1, "vwap": 4.65}
{"close": 294.4, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 294.4, "low": 294.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.4, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243000, "volume": 1, "vwap": 294.4}
{"close": 218.7, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 218.7, "low": 218.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.7, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243000, "volume": 1, "vwap": 218.7}
{"close": 45.29, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 45.29, "low": 45.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.29, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243000, "volume": 1, "vwap": 45.29}
{"close": 53.29, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 53.29, "low": 53.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.29, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243000, "volume": 1, "vwap": 53.29}
{"close": 56.95, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 56.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707243000, "volume": 4, "vwap": 56.9625}
{"close": 62.0, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243000, "volume": 1, "vwap": 62.0}
{"close": 151.0, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243000, "volume": 5, "vwap": 151.0}
{"close": 16.55, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243000, "volume": 68, "vwap": 16.55}
{"close": 14.2, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243000, "volume": 2, "vwap": 14.2}
{"close": 10.4, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707243000, "volume": 42, "vwap": 10.428571}
{"close": 9.9, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243000, "volume": 36, "vwap": 9.9}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 13.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 19, "underlying_symbol": "UAL", "unix_timestamp": 1707243000, "volume": 33, "vwap": 13.595151}
{"close": 23.05, "date": "2024-02-06", "datetime": "2024-02-06T18:10:00Z", "expiration_date": "2026-06-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "UBER260618C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707243000, "volume": 1, "vwap": 23.05}
{"close": 2.87, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.87, "low": 2.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.79, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707243300, "volume": 3, "vwap": 2.836667}
{"close": 46.7, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-12-18", "high": 46.7, "low": 46.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.7, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707243300, "volume": 10, "vwap": 46.7}
{"close": 47.36, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 47.36, "low": 46.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.4, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707243300, "volume": 2, "vwap": 46.88}
{"close": 38.74, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 38.74, "low": 38.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.74, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707243300, "volume": 1, "vwap": 38.74}
{"close": 19.0, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "CVX261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707243300, "volume": 2, "vwap": 19.0}
{"close": 30.77, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 30.77, "low": 30.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.77, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707243300, "volume": 1, "vwap": 30.77}
{"close": 2.62, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.63, "low": 2.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.63, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707243300, "volume": 2, "vwap": 2.625}
{"close": 34.15, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707243300, "volume": 3, "vwap": 34.15}
{"close": 34.73, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-12-18", "high": 34.73, "low": 34.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.73, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707243300, "volume": 2, "vwap": 34.73}
{"close": 158.94, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 158.94, "low": 158.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.94, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243300, "volume": 1, "vwap": 158.94}
{"close": 70.85, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 70.85, "low": 70.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.85, "option_symbol": "NVDA260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243300, "volume": 1, "vwap": 70.85}
{"close": 220.0, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243300, "volume": 1, "vwap": 220.0}
{"close": 185.67, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-12-18", "high": 185.67, "low": 185.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.67, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243300, "volume": 3, "vwap": 185.67}
{"close": 62.5, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "SPOT260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707243300, "volume": 1, "vwap": 62.5}
{"close": 110.85, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 110.85, "low": 110.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.85, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243300, "volume": 8, "vwap": 110.85}
{"close": 60.6, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 60.6, "low": 60.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243300, "volume": 2, "vwap": 60.6}
{"close": 27.9, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243300, "volume": 2, "vwap": 27.9}
{"close": 23.45, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-06-18", "high": 23.45, "low": 23.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243300, "volume": 2, "vwap": 23.45}
{"close": 13.35, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 13, "underlying_symbol": "UAL", "unix_timestamp": 1707243300, "volume": 13, "vwap": 13.458461}
{"close": 111.06, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-12-18", "high": 111.06, "low": 111.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.06, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707243300, "volume": 1, "vwap": 111.06}
{"close": 8.45, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707243300, "volume": 2, "vwap": 8.45}
{"close": 4.9, "date": "2024-02-06", "datetime": "2024-02-06T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707243300, "volume": 1, "vwap": 4.9}
{"close": 2.2, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707243600, "volume": 5, "vwap": 2.2}
{"close": 9.0, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707243600, "volume": 1, "vwap": 9.0}
{"close": 53.6, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-12-18", "high": 53.6, "low": 53.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.6, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707243600, "volume": 6, "vwap": 53.6}
{"close": 46.7, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-12-18", "high": 46.7, "low": 46.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.7, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707243600, "volume": 15, "vwap": 46.7}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "AMD261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707243600, "volume": 10, "vwap": 13.5}
{"close": 36.4, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-06-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707243600, "volume": 1, "vwap": 36.4}
{"close": 1.8, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707243600, "volume": 2, "vwap": 1.775}
{"close": 1.57, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-12-18", "high": 1.57, "low": 1.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.54, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "BAC", "unix_timestamp": 1707243600, "volume": 5, "vwap": 1.546}
{"close": 79.45, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-06-18", "high": 79.45, "low": 79.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.45, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707243600, "volume": 3, "vwap": 79.45}
{"close": 7.5, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707243600, "volume": 1, "vwap": 7.5}
{"close": 214.53, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-06-18", "high": 214.53, "low": 214.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.53, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243600, "volume": 1, "vwap": 214.53}
{"close": 422.0, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-12-18", "high": 422.0, "low": 422.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 422.0, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243600, "volume": 2, "vwap": 422.0}
{"close": 221.0, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-12-18", "high": 221.0, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243600, "volume": 5, "vwap": 221.0}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243600, "volume": 2, "vwap": 13.5}
{"close": 13.6, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 5, "underlying_symbol": "UAL", "unix_timestamp": 1707243600, "volume": 5, "vwap": 13.46}
{"close": 17.8, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707243600, "volume": 3, "vwap": 17.8}
{"close": 22.19, "date": "2024-02-06", "datetime": "2024-02-06T18:20:00Z", "expiration_date": "2026-12-18", "high": 22.19, "low": 22.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.19, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707243600, "volume": 2, "vwap": 22.19}
{"close": 54.17, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-12-18", "high": 54.17, "low": 54.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.17, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707243900, "volume": 1, "vwap": 54.17}
{"close": 20.5, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "AMD261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707243900, "volume": 10, "vwap": 20.5}
{"close": 19.6, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707243900, "volume": 5, "vwap": 19.6}
{"close": 1.6, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707243900, "volume": 1, "vwap": 1.6}
{"close": 29.72, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 29.72, "low": 29.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.72, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707243900, "volume": 1, "vwap": 29.72}
{"close": 41.16, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-12-18", "high": 41.16, "low": 41.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.16, "option_symbol": "GOOGL261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707243900, "volume": 1, "vwap": 41.16}
{"close": 2.04, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-12-18", "high": 2.04, "low": 2.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.04, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707243900, "volume": 10, "vwap": 2.04}
{"close": 3.46, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 3.46, "low": 3.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.46, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707243900, "volume": 1, "vwap": 3.46}
{"close": 3.15, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707243900, "volume": 2, "vwap": 3.15}
{"close": 2.75, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707243900, "volume": 1, "vwap": 2.75}
{"close": 432.85, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 432.85, "low": 432.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 432.85, "option_symbol": "META260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707243900, "volume": 1, "vwap": 432.85}
{"close": 427.85, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 427.85, "low": 427.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 427.85, "option_symbol": "META260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707243900, "volume": 1, "vwap": 427.85}
{"close": 175.84, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 175.84, "low": 175.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.84, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707243900, "volume": 1, "vwap": 175.84}
{"close": 74.92, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 74.92, "low": 74.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.92, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707243900, "volume": 2, "vwap": 74.92}
{"close": 153.72, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 153.72, "low": 153.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.72, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243900, "volume": 1, "vwap": 153.72}
{"close": 387.33, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-12-18", "high": 387.33, "low": 387.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 387.33, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243900, "volume": 1, "vwap": 387.33}
{"close": 170.4, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-12-18", "high": 170.4, "low": 170.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.4, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707243900, "volume": 3, "vwap": 170.4}
{"close": 65.0, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707243900, "volume": 1, "vwap": 65.0}
{"close": 74.1, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 74.1, "low": 74.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.1, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243900, "volume": 16, "vwap": 74.1}
{"close": 50.1, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 50.1, "low": 50.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707243900, "volume": 6, "vwap": 50.1}
{"close": 29.7, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243900, "volume": 2, "vwap": 29.7}
{"close": 10.47, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 10.47, "low": 10.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.47, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243900, "volume": 36, "vwap": 10.47}
{"close": 9.95, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243900, "volume": 36, "vwap": 9.95}
{"close": 39.0, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243900, "volume": 2, "vwap": 39.0}
{"close": 53.02, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-06-18", "high": 53.02, "low": 53.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.02, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707243900, "volume": 2, "vwap": 53.02}
{"close": 13.38, "date": "2024-02-06", "datetime": "2024-02-06T18:25:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707243900, "volume": 3, "vwap": 13.403333}
{"close": 11.25, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707244200, "volume": 2, "vwap": 11.25}
{"close": 7.7, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-06-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "AMD260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707244200, "volume": 10, "vwap": 7.7}
{"close": 60.2, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-12-18", "high": 60.2, "low": 60.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.2, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707244200, "volume": 40, "vwap": 60.2}
{"close": 41.25, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707244200, "volume": 1, "vwap": 41.25}
{"close": 1.6, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707244200, "volume": 4, "vwap": 1.6}
{"close": 1.55, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.62, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.62, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1707244200, "volume": 23, "vwap": 1.616957}
{"close": 2.08, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-12-18", "high": 2.08, "low": 2.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.08, "option_symbol": "GM261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707244200, "volume": 1, "vwap": 2.08}
{"close": 2.25, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 17, "underlying_symbol": "GOOGL", "unix_timestamp": 1707244200, "volume": 17, "vwap": 2.23}
{"close": 3.3, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707244200, "volume": 1, "vwap": 3.3}
{"close": 4.6, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "NVDA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244200, "volume": 4, "vwap": 4.6}
{"close": 668.89, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-06-18", "high": 669.92, "low": 668.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 669.92, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707244200, "volume": 2, "vwap": 669.405}
{"close": 272.06, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-12-18", "high": 272.06, "low": 271.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.54, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707244200, "volume": 9, "vwap": 271.65}
{"close": 263.09, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-12-18", "high": 263.09, "low": 263.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.09, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244200, "volume": 1, "vwap": 263.09}
{"close": 218.79, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-12-18", "high": 218.79, "low": 218.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.79, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244200, "volume": 1, "vwap": 218.79}
{"close": 56.55, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-12-18", "high": 56.55, "low": 56.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.35, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707244200, "volume": 2, "vwap": 56.45}
{"close": 19.5, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707244200, "volume": 2, "vwap": 19.5}
{"close": 15.6, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707244200, "volume": 2, "vwap": 15.6}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.42, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "UAL", "unix_timestamp": 1707244200, "volume": 3, "vwap": 13.473333}
{"close": 13.55, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "UAL261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707244200, "volume": 1, "vwap": 13.55}
{"close": 12.25, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707244200, "volume": 50, "vwap": 12.25}
{"close": 100.59, "date": "2024-02-06", "datetime": "2024-02-06T18:30:00Z", "expiration_date": "2026-12-18", "high": 100.59, "low": 100.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.59, "option_symbol": "VRTX261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707244200, "volume": 1, "vwap": 100.59}
{"close": 11.35, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707244500, "volume": 4, "vwap": 11.35}
{"close": 88.0, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "AMD261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707244500, "volume": 1, "vwap": 88.0}
{"close": 67.23, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 67.23, "low": 67.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.23, "option_symbol": "AMD261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707244500, "volume": 1, "vwap": 67.23}
{"close": 68.43, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 68.43, "low": 68.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.43, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707244500, "volume": 2, "vwap": 68.43}
{"close": 41.42, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 41.42, "low": 41.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.42, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707244500, "volume": 1, "vwap": 41.42}
{"close": 4.45, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707244500, "volume": 1, "vwap": 4.45}
{"close": 1.57, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.57, "low": 1.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.57, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707244500, "volume": 10, "vwap": 1.57}
{"close": 1.63, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.63, "low": 1.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.63, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707244500, "volume": 2, "vwap": 1.63}
{"close": 2.84, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.84, "low": 2.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.84, "option_symbol": "CVX261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707244500, "volume": 1, "vwap": 2.84}
{"close": 2.24, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707244500, "volume": 1, "vwap": 2.24}
{"close": 2.03, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.03, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.03, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707244500, "volume": 20, "vwap": 2.03}
{"close": 41.5, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707244500, "volume": 9, "vwap": 41.5}
{"close": 3.15, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707244500, "volume": 1, "vwap": 3.15}
{"close": 5.5, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 35, "underlying_symbol": "IWM", "unix_timestamp": 1707244500, "volume": 177, "vwap": 5.498814}
{"close": 5.03, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 5.16, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.92, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 58, "underlying_symbol": "IWM", "unix_timestamp": 1707244500, "volume": 440, "vwap": 5.068568}
{"close": 4.75, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "IWM", "unix_timestamp": 1707244500, "volume": 136, "vwap": 4.737426}
{"close": 47.95, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 47.95, "low": 47.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.95, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707244500, "volume": 25, "vwap": 47.95}
{"close": 346.9, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 346.9, "low": 346.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 346.9, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244500, "volume": 1, "vwap": 346.9}
{"close": 196.0, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 196.0, "low": 196.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.0, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244500, "volume": 40, "vwap": 196.0}
{"close": 241.1, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 241.1, "low": 241.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.1, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244500, "volume": 1, "vwap": 241.1}
{"close": 173.6, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 173.6, "low": 173.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.6, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244500, "volume": 1, "vwap": 173.6}
{"close": 57.93, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 57.93, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707244500, "volume": 2, "vwap": 57.465}
{"close": 56.15, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 56.4, "low": 56.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707244500, "volume": 3, "vwap": 56.283333}
{"close": 60.6, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 60.6, "low": 60.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707244500, "volume": 4, "vwap": 60.6}
{"close": 19.35, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707244500, "volume": 6, "vwap": 19.35}
{"close": 198.04, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-06-18", "high": 198.04, "low": 198.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.04, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707244500, "volume": 2, "vwap": 198.04}
{"close": 13.4, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "UAL", "unix_timestamp": 1707244500, "volume": 5, "vwap": 13.47}
{"close": 1.8, "date": "2024-02-06", "datetime": "2024-02-06T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "XOM261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707244500, "volume": 1, "vwap": 1.8}
{"close": 88.0, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "AMD261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707244800, "volume": 1, "vwap": 88.0}
{"close": 69.8, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 69.8, "low": 69.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.8, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707244800, "volume": 1, "vwap": 69.8}
{"close": 58.64, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 58.64, "low": 58.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.64, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707244800, "volume": 1, "vwap": 58.64}
{"close": 47.25, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707244800, "volume": 7, "vwap": 47.25}
{"close": 39.2, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.3, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707244800, "volume": 4, "vwap": 39.25}
{"close": 34.96, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 34.96, "low": 34.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.96, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707244800, "volume": 6, "vwap": 34.96}
{"close": 10.75, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707244800, "volume": 2, "vwap": 10.75}
{"close": 5.58, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 5.58, "low": 5.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.51, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1707244800, "volume": 30, "vwap": 5.529333}
{"close": 5.0, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 5.06, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.06, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707244800, "volume": 12, "vwap": 5.055}
{"close": 4.63, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 4.74, "low": 4.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.74, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1707244800, "volume": 111, "vwap": 4.694234}
{"close": 9.68, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 9.83, "low": 9.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.83, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1707244800, "volume": 7, "vwap": 9.702857}
{"close": 10.61, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 10.9, "low": 10.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.83, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707244800, "volume": 62, "vwap": 10.811935}
{"close": 12.1, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 52, "underlying_symbol": "IWM", "unix_timestamp": 1707244800, "volume": 626, "vwap": 12.12147}
{"close": 139.25, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-06-18", "high": 139.6, "low": 139.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.32, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707244800, "volume": 34, "vwap": 139.299412}
{"close": 93.0, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707244800, "volume": 1, "vwap": 93.0}
{"close": 15.7, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707244800, "volume": 2, "vwap": 15.65}
{"close": 498.77, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-06-18", "high": 498.77, "low": 498.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 498.77, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244800, "volume": 1, "vwap": 498.77}
{"close": 495.97, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 495.97, "low": 495.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 495.97, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244800, "volume": 1, "vwap": 495.97}
{"close": 273.0, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 273.0, "low": 273.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244800, "volume": 10, "vwap": 273.0}
{"close": 250.35, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 250.35, "low": 250.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.35, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244800, "volume": 1, "vwap": 250.35}
{"close": 38.65, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 38.65, "low": 38.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.65, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244800, "volume": 1, "vwap": 38.65}
{"close": 53.18, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 53.18, "low": 53.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.18, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244800, "volume": 1, "vwap": 53.18}
{"close": 56.1, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 56.1, "low": 56.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244800, "volume": 1, "vwap": 56.1}
{"close": 66.18, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 66.18, "low": 66.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.18, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707244800, "volume": 1, "vwap": 66.18}
{"close": 60.65, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-06-18", "high": 60.65, "low": 60.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.65, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707244800, "volume": 4, "vwap": 60.65}
{"close": 52.85, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-06-18", "high": 52.85, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.85, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707244800, "volume": 2, "vwap": 52.85}
{"close": 13.63, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 13.63, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "UAL", "unix_timestamp": 1707244800, "volume": 3, "vwap": 13.543333}
{"close": 26.5, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707244800, "volume": 6, "vwap": 26.5}
{"close": 21.7, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707244800, "volume": 1, "vwap": 21.7}
{"close": 2.5, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "XBI261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707244800, "volume": 50, "vwap": 2.5}
{"close": 1.74, "date": "2024-02-06", "datetime": "2024-02-06T18:40:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1707244800, "volume": 3, "vwap": 1.746667}
{"close": 81.85, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-06-18", "high": 81.85, "low": 81.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.85, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707245100, "volume": 1, "vwap": 81.85}
{"close": 53.18, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-12-18", "high": 53.18, "low": 53.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.18, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707245100, "volume": 3, "vwap": 53.18}
{"close": 18.78, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-06-18", "high": 18.78, "low": 18.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.78, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707245100, "volume": 1, "vwap": 18.78}
{"close": 66.03, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-05-15", "high": 66.03, "low": 66.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.03, "option_symbol": "COIN260515C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707245100, "volume": 10, "vwap": 66.03}
{"close": 4.36, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-12-18", "high": 4.59, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.59, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707245100, "volume": 3, "vwap": 4.433333}
{"close": 11.95, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707245100, "volume": 1, "vwap": 11.95}
{"close": 1.2, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-06-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707245100, "volume": 1, "vwap": 1.2}
{"close": 45.0, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707245100, "volume": 1, "vwap": 45.0}
{"close": 7.5, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 22, "underlying_symbol": "NFLX", "unix_timestamp": 1707245100, "volume": 37, "vwap": 7.486216}
{"close": 12.59, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-12-18", "high": 12.59, "low": 12.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.59, "option_symbol": "NFLX261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707245100, "volume": 1, "vwap": 12.59}
{"close": 5.35, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-06-18", "high": 5.35, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707245100, "volume": 1, "vwap": 5.35}
{"close": 35.79, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-06-18", "high": 35.79, "low": 35.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.79, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707245100, "volume": 1, "vwap": 35.79}
{"close": 43.75, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-06-18", "high": 43.75, "low": 43.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707245100, "volume": 132, "vwap": 43.75}
{"close": 41.0, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707245100, "volume": 132, "vwap": 41.0}
{"close": 27.3, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707245100, "volume": 2, "vwap": 27.3}
{"close": 11.39, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-12-18", "high": 11.39, "low": 11.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.39, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707245100, "volume": 1, "vwap": 11.39}
{"close": 8.5, "date": "2024-02-06", "datetime": "2024-02-06T18:45:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707245100, "volume": 3, "vwap": 8.5}
{"close": 27.15, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-06-18", "high": 27.15, "low": 27.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.15, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707245400, "volume": 1, "vwap": 27.15}
{"close": 11.35, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707245400, "volume": 26, "vwap": 11.35}
{"close": 2.86, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.86, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707245400, "volume": 1, "vwap": 2.86}
{"close": 88.0, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "AMD261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707245400, "volume": 3, "vwap": 88.0}
{"close": 3.25, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AMD261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707245400, "volume": 1, "vwap": 3.25}
{"close": 49.6, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.6, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707245400, "volume": 1, "vwap": 49.6}
{"close": 41.7, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.7, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707245400, "volume": 10, "vwap": 41.7}
{"close": 121.8, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 121.8, "low": 121.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.8, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707245400, "volume": 1, "vwap": 121.8}
{"close": 63.8, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 63.8, "low": 63.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.8, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707245400, "volume": 1, "vwap": 63.8}
{"close": 60.3, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-05-15", "high": 60.3, "low": 60.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.3, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707245400, "volume": 9, "vwap": 60.3}
{"close": 37.15, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 37.15, "low": 37.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.15, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707245400, "volume": 2, "vwap": 37.15}
{"close": 32.29, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 32.29, "low": 32.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.29, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707245400, "volume": 1, "vwap": 32.29}
{"close": 27.95, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 27.95, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707245400, "volume": 1, "vwap": 27.95}
{"close": 11.36, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 11.36, "low": 11.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.36, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707245400, "volume": 1, "vwap": 11.36}
{"close": 2.04, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 2.04, "low": 2.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.04, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707245400, "volume": 20, "vwap": 2.04}
{"close": 25.5, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "IWM261218C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707245400, "volume": 1, "vwap": 25.5}
{"close": 9.16, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 9.51, "low": 9.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.51, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707245400, "volume": 2, "vwap": 9.335}
{"close": 11.8, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707245400, "volume": 4, "vwap": 11.8875}
{"close": 12.81, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 13.15, "low": 12.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.14, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707245400, "volume": 70, "vwap": 13.135428}
{"close": 12.05, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 12.47, "low": 11.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.12, "option_symbol": "NFLX261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 12, "underlying_symbol": "NFLX", "unix_timestamp": 1707245400, "volume": 15, "vwap": 12.259333}
{"close": 65.5, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707245400, "volume": 1, "vwap": 65.5}
{"close": 207.95, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 207.95, "low": 207.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.95, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707245400, "volume": 1, "vwap": 207.95}
{"close": 172.0, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 172.0, "low": 172.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707245400, "volume": 4, "vwap": 172.0}
{"close": 67.55, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-06-18", "high": 67.55, "low": 67.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.55, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707245400, "volume": 4, "vwap": 67.55}
{"close": 53.4, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-06-18", "high": 53.4, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707245400, "volume": 2, "vwap": 53.4}
{"close": 46.71, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-06-18", "high": 46.71, "low": 46.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.71, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707245400, "volume": 8, "vwap": 46.71}
{"close": 38.45, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-06-18", "high": 38.45, "low": 38.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707245400, "volume": 2, "vwap": 38.45}
{"close": 28.1, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707245400, "volume": 2, "vwap": 28.1}
{"close": 52.65, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-06-18", "high": 52.65, "low": 52.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707245400, "volume": 6, "vwap": 52.65}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T18:50:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "UAL", "unix_timestamp": 1707245400, "volume": 4, "vwap": 13.555}
{"close": 59.38, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 59.38, "low": 59.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.38, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707245700, "volume": 1, "vwap": 59.38}
{"close": 45.82, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 45.82, "low": 45.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.82, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707245700, "volume": 41, "vwap": 45.82}
{"close": 29.75, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707245700, "volume": 3, "vwap": 29.75}
{"close": 2.86, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.86, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707245700, "volume": 2, "vwap": 2.86}
{"close": 2.65, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707245700, "volume": 2, "vwap": 2.675}
{"close": 100.0, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "AMD261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707245700, "volume": 2, "vwap": 100.0}
{"close": 41.61, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 41.61, "low": 41.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.61, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707245700, "volume": 1, "vwap": 41.61}
{"close": 11.9, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707245700, "volume": 2, "vwap": 11.9}
{"close": 22.83, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 22.83, "low": 22.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.83, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707245700, "volume": 2, "vwap": 22.83}
{"close": 6.5, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707245700, "volume": 1, "vwap": 6.5}
{"close": 1.6, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 1.61, "low": 1.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.61, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1707245700, "volume": 5, "vwap": 1.6}
{"close": 16.8, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707245700, "volume": 1, "vwap": 16.8}
{"close": 15.0, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707245700, "volume": 1, "vwap": 15.0}
{"close": 2.03, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 2.03, "low": 2.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.02, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707245700, "volume": 2, "vwap": 2.025}
{"close": 3.15, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707245700, "volume": 1, "vwap": 3.15}
{"close": 147.75, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 147.75, "low": 147.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.75, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707245700, "volume": 5, "vwap": 147.75}
{"close": 142.05, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 142.05, "low": 142.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.05, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707245700, "volume": 5, "vwap": 142.05}
{"close": 113.6, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 113.6, "low": 113.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.6, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707245700, "volume": 1, "vwap": 113.6}
{"close": 7.5, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707245700, "volume": 1, "vwap": 7.5}
{"close": 13.79, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 14.25, "low": 13.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.03, "option_symbol": "NFLX261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 9, "underlying_symbol": "NFLX", "unix_timestamp": 1707245700, "volume": 10, "vwap": 14.011}
{"close": 78.38, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 78.38, "low": 78.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.38, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707245700, "volume": 5, "vwap": 78.38}
{"close": 91.6, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 91.6, "low": 91.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.6, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707245700, "volume": 4, "vwap": 91.6}
{"close": 243.0, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 243.0, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707245700, "volume": 1, "vwap": 243.0}
{"close": 227.5, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 227.5, "low": 227.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.5, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707245700, "volume": 1, "vwap": 227.5}
{"close": 225.98, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 225.98, "low": 225.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.98, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707245700, "volume": 4, "vwap": 225.98}
{"close": 202.98, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 202.98, "low": 202.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.98, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707245700, "volume": 55, "vwap": 202.98}
{"close": 186.54, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 186.54, "low": 186.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.54, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707245700, "volume": 2, "vwap": 186.54}
{"close": 365.0, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 365.0, "low": 365.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 365.0, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707245700, "volume": 1, "vwap": 365.0}
{"close": 74.5, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707245700, "volume": 2, "vwap": 74.5}
{"close": 9.95, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707245700, "volume": 2, "vwap": 9.95}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707245700, "volume": 2, "vwap": 13.5}
{"close": 12.7, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "UAL261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707245700, "volume": 1, "vwap": 12.7}
{"close": 34.8, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 34.8, "low": 34.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.79, "option_symbol": "UBER261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707245700, "volume": 2, "vwap": 34.795}
{"close": 21.15, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 21.15, "low": 21.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "UBER261218C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707245700, "volume": 3, "vwap": 21.15}
{"close": 8.55, "date": "2024-02-06", "datetime": "2024-02-06T18:55:00Z", "expiration_date": "2026-12-18", "high": 8.55, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707245700, "volume": 1, "vwap": 8.55}
{"close": 37.2, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707246000, "volume": 1, "vwap": 37.2}
{"close": 29.4, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707246000, "volume": 1, "vwap": 29.4}
{"close": 20.7, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707246000, "volume": 3, "vwap": 20.7}
{"close": 15.37, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 15.37, "low": 15.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.37, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707246000, "volume": 131, "vwap": 15.37}
{"close": 11.25, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707246000, "volume": 15, "vwap": 11.25}
{"close": 12.35, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707246000, "volume": 2, "vwap": 12.35}
{"close": 19.5, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "AMD260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707246000, "volume": 1, "vwap": 19.5}
{"close": 56.92, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-12-18", "high": 56.92, "low": 56.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.92, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707246000, "volume": 6, "vwap": 56.92}
{"close": 47.0, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707246000, "volume": 1, "vwap": 47.0}
{"close": 34.0, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707246000, "volume": 2, "vwap": 34.0}
{"close": 23.95, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-12-18", "high": 23.95, "low": 23.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.95, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707246000, "volume": 1, "vwap": 23.95}
{"close": 15.05, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707246000, "volume": 2, "vwap": 15.05}
{"close": 1.55, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707246000, "volume": 1, "vwap": 1.55}
{"close": 2.22, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 9, "underlying_symbol": "GOOGL", "unix_timestamp": 1707246000, "volume": 9, "vwap": 2.222222}
{"close": 4.75, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "GOOGL261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707246000, "volume": 2, "vwap": 4.75}
{"close": 6.94, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 7.1, "low": 6.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "IWM260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707246000, "volume": 2, "vwap": 7.02}
{"close": 9.05, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 9.05, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.75, "option_symbol": "IWM260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707246000, "volume": 2, "vwap": 8.9}
{"close": 10.15, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "IWM260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707246000, "volume": 2, "vwap": 10.025}
{"close": 94.0, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707246000, "volume": 1, "vwap": 94.0}
{"close": 3.85, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707246000, "volume": 1, "vwap": 3.85}
{"close": 15.8, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-12-18", "high": 15.99, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.99, "option_symbol": "NFLX261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1707246000, "volume": 6, "vwap": 15.9}
{"close": 78.38, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-12-18", "high": 78.38, "low": 78.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.38, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707246000, "volume": 5, "vwap": 78.38}
{"close": 91.6, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-12-18", "high": 91.6, "low": 91.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.6, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707246000, "volume": 4, "vwap": 91.6}
{"close": 218.0, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-12-18", "high": 218.0, "low": 218.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707246000, "volume": 1, "vwap": 218.0}
{"close": 43.81, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-06-18", "high": 43.81, "low": 43.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.81, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707246000, "volume": 2, "vwap": 43.81}
{"close": 13.6, "date": "2024-02-06", "datetime": "2024-02-06T19:00:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707246000, "volume": 1, "vwap": 13.6}
{"close": 2.83, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 2.83, "low": 2.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.83, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707246300, "volume": 1, "vwap": 2.83}
{"close": 103.5, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 103.5, "low": 103.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.5, "option_symbol": "AMD261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707246300, "volume": 1, "vwap": 103.5}
{"close": 15.1, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707246300, "volume": 2, "vwap": 15.1}
{"close": 2.2, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707246300, "volume": 1, "vwap": 2.2}
{"close": 15.4, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707246300, "volume": 2, "vwap": 15.4}
{"close": 6.45, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707246300, "volume": 2, "vwap": 6.45}
{"close": 2.05, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.03, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707246300, "volume": 3, "vwap": 2.043333}
{"close": 4.05, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "IWM260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707246300, "volume": 1, "vwap": 4.05}
{"close": 5.45, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 6.73, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.73, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707246300, "volume": 3, "vwap": 5.876667}
{"close": 4.85, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 6.13, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1707246300, "volume": 6, "vwap": 5.105}
{"close": 12.9, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707246300, "volume": 3, "vwap": 12.9}
{"close": 38.59, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 38.59, "low": 38.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.59, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707246300, "volume": 4, "vwap": 38.59}
{"close": 13.73, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 13.73, "low": 13.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.73, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707246300, "volume": 4, "vwap": 13.73}
{"close": 96.75, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 96.75, "low": 96.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.75, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707246300, "volume": 1, "vwap": 96.75}
{"close": 47.5, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707246300, "volume": 1, "vwap": 47.5}
{"close": 24.0, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707246300, "volume": 35, "vwap": 24.0}
{"close": 3.9, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707246300, "volume": 1, "vwap": 3.9}
{"close": 7.11, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 7.31, "low": 7.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.11, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1707246300, "volume": 5, "vwap": 7.15}
{"close": 434.22, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 434.22, "low": 434.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 434.01, "option_symbol": "NVDA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707246300, "volume": 16, "vwap": 434.101875}
{"close": 92.3, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 92.3, "low": 92.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.3, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707246300, "volume": 1, "vwap": 92.3}
{"close": 392.28, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 392.28, "low": 392.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 392.01, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707246300, "volume": 16, "vwap": 392.128125}
{"close": 58.0, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 60.4, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.4, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707246300, "volume": 2, "vwap": 59.2}
{"close": 9.5, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707246300, "volume": 1, "vwap": 9.5}
{"close": 54.42, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 54.43, "low": 54.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.43, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707246300, "volume": 250, "vwap": 54.42236}
{"close": 51.83, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 51.84, "low": 51.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.84, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707246300, "volume": 250, "vwap": 51.83236}
{"close": 28.99, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 28.99, "low": 28.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.99, "option_symbol": "SPY261218C00595000", "option_type": "call", "strike_price": 595.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707246300, "volume": 6, "vwap": 28.99}
{"close": 2.7, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707246300, "volume": 9, "vwap": 2.7}
{"close": 60.75, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 60.75, "low": 60.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707246300, "volume": 20, "vwap": 60.75}
{"close": 24.9, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707246300, "volume": 6, "vwap": 24.9}
{"close": 23.3, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707246300, "volume": 2, "vwap": 23.3}
{"close": 19.7, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707246300, "volume": 2, "vwap": 19.7}
{"close": 10.09, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-06-18", "high": 10.09, "low": 10.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.09, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707246300, "volume": 2, "vwap": 10.09}
{"close": 13.7, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707246300, "volume": 1, "vwap": 13.7}
{"close": 13.35, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "UAL261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707246300, "volume": 1, "vwap": 13.35}
{"close": 21.88, "date": "2024-02-06", "datetime": "2024-02-06T19:05:00Z", "expiration_date": "2026-12-18", "high": 21.88, "low": 21.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.88, "option_symbol": "XOM261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707246300, "volume": 3, "vwap": 21.88}
{"close": 37.0, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707246600, "volume": 11, "vwap": 37.0}
{"close": 34.35, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.35, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707246600, "volume": 1, "vwap": 34.35}
{"close": 15.33, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 15.33, "low": 15.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.33, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707246600, "volume": 40, "vwap": 15.33}
{"close": 51.28, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 51.3, "low": 51.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.3, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707246600, "volume": 2, "vwap": 51.29}
{"close": 26.37, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 26.37, "low": 26.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.37, "option_symbol": "AMD260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707246600, "volume": 1, "vwap": 26.37}
{"close": 64.9, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 64.9, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707246600, "volume": 1, "vwap": 64.9}
{"close": 40.9, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707246600, "volume": 1, "vwap": 40.9}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "AMD261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707246600, "volume": 5, "vwap": 13.5}
{"close": 24.6, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707246600, "volume": 1, "vwap": 24.6}
{"close": 25.95, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-05-15", "high": 26.35, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "COIN", "unix_timestamp": 1707246600, "volume": 4, "vwap": 26.15}
{"close": 33.8, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707246600, "volume": 1, "vwap": 33.8}
{"close": 17.35, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707246600, "volume": 2, "vwap": 17.35}
{"close": 4.25, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707246600, "volume": 1, "vwap": 4.25}
{"close": 4.75, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "IWM260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707246600, "volume": 2, "vwap": 4.975}
{"close": 4.15, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "IWM260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707246600, "volume": 1, "vwap": 4.15}
{"close": 14.17, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 14.17, "low": 14.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.17, "option_symbol": "IWM260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707246600, "volume": 50, "vwap": 14.17}
{"close": 4.95, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707246600, "volume": 1, "vwap": 4.95}
{"close": 12.9, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707246600, "volume": 2, "vwap": 12.9}
{"close": 79.7, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 79.7, "low": 79.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.7, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707246600, "volume": 1, "vwap": 79.7}
{"close": 54.6, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707246600, "volume": 1, "vwap": 54.6}
{"close": 31.8, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 31.8, "low": 31.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707246600, "volume": 1, "vwap": 31.8}
{"close": 432.12, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 432.45, "low": 429.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 432.45, "option_symbol": "NVDA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707246600, "volume": 24, "vwap": 431.70875}
{"close": 314.55, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 314.55, "low": 314.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.55, "option_symbol": "NVDA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707246600, "volume": 1, "vwap": 314.55}
{"close": 390.12, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 390.45, "low": 387.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.45, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707246600, "volume": 24, "vwap": 389.70875}
{"close": 299.55, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 299.55, "low": 299.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.55, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707246600, "volume": 1, "vwap": 299.55}
{"close": 273.55, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 273.55, "low": 273.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.55, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707246600, "volume": 1, "vwap": 273.55}
{"close": 137.05, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 137.05, "low": 137.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.05, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707246600, "volume": 3, "vwap": 137.05}
{"close": 1.25, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707246600, "volume": 2, "vwap": 1.25}
{"close": 29.4, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 29.4, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707246600, "volume": 10, "vwap": 29.275}
{"close": 200.55, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 200.55, "low": 200.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.55, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707246600, "volume": 23, "vwap": 200.55}
{"close": 53.49, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 53.49, "low": 53.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.49, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707246600, "volume": 2, "vwap": 53.49}
{"close": 31.75, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707246600, "volume": 2, "vwap": 31.75}
{"close": 10.07, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-06-18", "high": 10.07, "low": 10.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.07, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707246600, "volume": 2, "vwap": 10.07}
{"close": 13.59, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.59, "low": 13.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.59, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707246600, "volume": 1, "vwap": 13.59}
{"close": 22.1, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707246600, "volume": 1, "vwap": 22.1}
{"close": 40.0, "date": "2024-02-06", "datetime": "2024-02-06T19:10:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "VRTX261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707246600, "volume": 1, "vwap": 40.0}
{"close": 2.84, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.84, "low": 2.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.84, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707246900, "volume": 1, "vwap": 2.84}
{"close": 6.67, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 6.67, "low": 6.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.67, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707246900, "volume": 1, "vwap": 6.67}
{"close": 34.4, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707246900, "volume": 6, "vwap": 34.4}
{"close": 2.16, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-12-18", "high": 2.16, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707246900, "volume": 10, "vwap": 2.16}
{"close": 3.1, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-05-15", "high": 3.1, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 9, "underlying_symbol": "COIN", "unix_timestamp": 1707246900, "volume": 9, "vwap": 3.066667}
{"close": 16.39, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 16.39, "low": 16.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.39, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707246900, "volume": 1, "vwap": 16.39}
{"close": 15.0, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707246900, "volume": 1, "vwap": 15.0}
{"close": 10.23, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-12-18", "high": 10.23, "low": 10.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.23, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707246900, "volume": 4, "vwap": 10.23}
{"close": 20.93, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-12-18", "high": 20.93, "low": 20.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.93, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707246900, "volume": 4, "vwap": 20.93}
{"close": 4.64, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 4.64, "low": 4.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.64, "option_symbol": "IWM260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707246900, "volume": 1, "vwap": 4.64}
{"close": 2.93, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.93, "low": 2.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.91, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707246900, "volume": 3, "vwap": 2.916667}
{"close": 3.95, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "IWM260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707246900, "volume": 1, "vwap": 3.95}
{"close": 10.34, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 10.34, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "IWM260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707246900, "volume": 2, "vwap": 10.27}
{"close": 14.23, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 14.28, "low": 14.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.28, "option_symbol": "IWM260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "IWM", "unix_timestamp": 1707246900, "volume": 100, "vwap": 14.255}
{"close": 7.2, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1707246900, "volume": 5, "vwap": 7.2}
{"close": 430.25, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 433.08, "low": 430.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 433.08, "option_symbol": "NVDA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707246900, "volume": 5, "vwap": 431.948}
{"close": 19.47, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 19.47, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707246900, "volume": 2, "vwap": 19.46}
{"close": 388.25, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-12-18", "high": 391.08, "low": 388.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 391.08, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707246900, "volume": 5, "vwap": 389.948}
{"close": 240.6, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-12-18", "high": 240.6, "low": 240.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.6, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707246900, "volume": 1, "vwap": 240.6}
{"close": 1.28, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-12-18", "high": 1.28, "low": 1.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.28, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707246900, "volume": 1, "vwap": 1.28}
{"close": 53.3, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 53.3, "low": 53.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707246900, "volume": 6, "vwap": 53.3}
{"close": 33.55, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707246900, "volume": 2, "vwap": 33.55}
{"close": 31.6, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707246900, "volume": 2, "vwap": 31.6}
{"close": 31.38, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-12-18", "high": 31.38, "low": 31.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.38, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707246900, "volume": 2, "vwap": 31.38}
{"close": 11.56, "date": "2024-02-06", "datetime": "2024-02-06T19:15:00Z", "expiration_date": "2026-12-18", "high": 11.56, "low": 11.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.56, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707246900, "volume": 3, "vwap": 11.56}
{"close": 11.3, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707247200, "volume": 15, "vwap": 11.266667}
{"close": 21.24, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 21.24, "low": 21.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.24, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707247200, "volume": 1, "vwap": 21.24}
{"close": 47.78, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 47.78, "low": 47.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.78, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707247200, "volume": 1, "vwap": 47.78}
{"close": 62.87, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 62.87, "low": 62.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.87, "option_symbol": "AMD260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707247200, "volume": 1, "vwap": 62.87}
{"close": 20.89, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 20.89, "low": 20.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.89, "option_symbol": "AMD260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707247200, "volume": 1, "vwap": 20.89}
{"close": 64.67, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-12-18", "high": 64.67, "low": 64.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.67, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707247200, "volume": 1, "vwap": 64.67}
{"close": 61.0, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707247200, "volume": 1, "vwap": 61.0}
{"close": 18.72, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-12-18", "high": 18.72, "low": 18.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.72, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707247200, "volume": 1, "vwap": 18.72}
{"close": 36.9, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707247200, "volume": 6, "vwap": 36.9}
{"close": 56.2, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-12-18", "high": 56.2, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707247200, "volume": 1, "vwap": 56.2}
{"close": 2.16, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-12-18", "high": 2.16, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707247200, "volume": 10, "vwap": 2.16}
{"close": 3.1, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-05-15", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 8, "underlying_symbol": "COIN", "unix_timestamp": 1707247200, "volume": 8, "vwap": 3.1}
{"close": 8.5, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-05-15", "high": 8.55, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "COIN260515P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 11, "underlying_symbol": "COIN", "unix_timestamp": 1707247200, "volume": 38, "vwap": 8.517105}
{"close": 28.63, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 28.63, "low": 28.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.63, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707247200, "volume": 1, "vwap": 28.63}
{"close": 2.25, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707247200, "volume": 2, "vwap": 2.225}
{"close": 2.05, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707247200, "volume": 1, "vwap": 2.05}
{"close": 2.9, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707247200, "volume": 1, "vwap": 2.9}
{"close": 116.0, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 116.0, "low": 116.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707247200, "volume": 18, "vwap": 116.0}
{"close": 21.8, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707247200, "volume": 1, "vwap": 21.8}
{"close": 72.0, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707247200, "volume": 1, "vwap": 72.0}
{"close": 221.0, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-12-18", "high": 221.0, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707247200, "volume": 1, "vwap": 221.0}
{"close": 141.0, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 141.0, "low": 141.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247200, "volume": 20, "vwap": 141.0}
{"close": 60.92, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 60.92, "low": 60.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.92, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247200, "volume": 2, "vwap": 60.92}
{"close": 58.97, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 58.97, "low": 58.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.97, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247200, "volume": 2, "vwap": 58.97}
{"close": 46.75, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247200, "volume": 2, "vwap": 46.75}
{"close": 10.05, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247200, "volume": 6, "vwap": 10.05}
{"close": 6.3, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247200, "volume": 2, "vwap": 6.3}
{"close": 44.34, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 44.34, "low": 44.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.34, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247200, "volume": 2, "vwap": 44.34}
{"close": 85.73, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 85.73, "low": 85.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.73, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247200, "volume": 8, "vwap": 85.73}
{"close": 124.45, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-06-18", "high": 124.45, "low": 124.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.45, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247200, "volume": 4, "vwap": 124.45}
{"close": 13.65, "date": "2024-02-06", "datetime": "2024-02-06T19:20:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "UAL", "unix_timestamp": 1707247200, "volume": 4, "vwap": 13.5625}
{"close": 9.04, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 9.04, "low": 9.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.04, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707247500, "volume": 62, "vwap": 9.04}
{"close": 17.31, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 17.33, "low": 17.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.33, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707247500, "volume": 2, "vwap": 17.32}
{"close": 19.15, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 19.17, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.17, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707247500, "volume": 2, "vwap": 19.16}
{"close": 21.27, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 21.27, "low": 21.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.27, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707247500, "volume": 1, "vwap": 21.27}
{"close": 23.64, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 23.64, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707247500, "volume": 2, "vwap": 23.47}
{"close": 40.58, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 40.58, "low": 40.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.11, "option_symbol": "AAPL260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707247500, "volume": 2, "vwap": 40.345}
{"close": 43.86, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 43.88, "low": 43.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.88, "option_symbol": "AAPL260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707247500, "volume": 2, "vwap": 43.87}
{"close": 47.73, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 47.73, "low": 47.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.73, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707247500, "volume": 1, "vwap": 47.73}
{"close": 52.2, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 52.2, "low": 52.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.05, "option_symbol": "AAPL260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707247500, "volume": 2, "vwap": 52.125}
{"close": 39.0, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707247500, "volume": 12, "vwap": 39.0}
{"close": 3.1, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-05-15", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 6, "underlying_symbol": "COIN", "unix_timestamp": 1707247500, "volume": 7, "vwap": 3.1}
{"close": 6.9, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-05-15", "high": 6.9, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "COIN260515P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707247500, "volume": 2, "vwap": 6.875}
{"close": 33.24, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 33.42, "low": 33.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.42, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707247500, "volume": 2, "vwap": 33.33}
{"close": 2.23, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707247500, "volume": 1, "vwap": 2.23}
{"close": 12.95, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707247500, "volume": 1, "vwap": 12.95}
{"close": 3.0, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707247500, "volume": 1, "vwap": 3.0}
{"close": 28.0, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "MSFT260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707247500, "volume": 1, "vwap": 28.0}
{"close": 23.66, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-12-18", "high": 23.66, "low": 23.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.66, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707247500, "volume": 3, "vwap": 23.66}
{"close": 43.4, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707247500, "volume": 5, "vwap": 43.4}
{"close": 242.76, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-12-18", "high": 242.76, "low": 242.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.76, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707247500, "volume": 1, "vwap": 242.76}
{"close": 217.06, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-12-18", "high": 217.06, "low": 217.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.06, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707247500, "volume": 1, "vwap": 217.06}
{"close": 213.64, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-12-18", "high": 213.64, "low": 213.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.64, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707247500, "volume": 5, "vwap": 213.64}
{"close": 202.0, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-12-18", "high": 202.0, "low": 202.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707247500, "volume": 1, "vwap": 202.0}
{"close": 82.2, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-12-18", "high": 82.2, "low": 82.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.2, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707247500, "volume": 1, "vwap": 82.2}
{"close": 140.7, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 140.7, "low": 140.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.7, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247500, "volume": 2, "vwap": 140.7}
{"close": 58.92, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-06-18", "high": 58.92, "low": 58.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.92, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247500, "volume": 100, "vwap": 58.92}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707247500, "volume": 1, "vwap": 13.5}
{"close": 6.5, "date": "2024-02-06", "datetime": "2024-02-06T19:25:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "VRTX261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707247500, "volume": 1, "vwap": 6.5}
{"close": 11.25, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707247800, "volume": 25, "vwap": 11.25}
{"close": 0.45, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-06-18", "high": 0.45, "low": 0.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.45, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707247800, "volume": 2, "vwap": 0.45}
{"close": 63.1, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-06-18", "high": 63.1, "low": 62.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.56, "option_symbol": "AMD260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707247800, "volume": 2, "vwap": 62.83}
{"close": 79.57, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 79.57, "low": 79.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.22, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707247800, "volume": 16, "vwap": 79.35125}
{"close": 65.61, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 65.61, "low": 65.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.61, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707247800, "volume": 1, "vwap": 65.61}
{"close": 1.53, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707247800, "volume": 2, "vwap": 1.54}
{"close": 49.0, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "COF261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707247800, "volume": 1, "vwap": 49.0}
{"close": 14.9, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707247800, "volume": 5, "vwap": 14.9}
{"close": 12.8, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707247800, "volume": 1, "vwap": 12.8}
{"close": 11.56, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 11.56, "low": 11.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.56, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707247800, "volume": 1, "vwap": 11.56}
{"close": 79.45, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 79.45, "low": 79.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.45, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707247800, "volume": 1, "vwap": 79.45}
{"close": 24.0, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707247800, "volume": 10, "vwap": 24.0}
{"close": 12.71, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 12.71, "low": 12.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.71, "option_symbol": "MSFT261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707247800, "volume": 1, "vwap": 12.71}
{"close": 314.0, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 314.0, "low": 314.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.0, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707247800, "volume": 10, "vwap": 314.0}
{"close": 172.15, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 172.15, "low": 172.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.15, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707247800, "volume": 7, "vwap": 172.15}
{"close": 41.1, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 41.15, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707247800, "volume": 8, "vwap": 41.075}
{"close": 55.7, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 55.8, "low": 55.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707247800, "volume": 8, "vwap": 55.7375}
{"close": 91.48, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 91.48, "low": 91.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.48, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707247800, "volume": 20, "vwap": 91.48}
{"close": 95.28, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 95.28, "low": 95.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.28, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707247800, "volume": 20, "vwap": 95.28}
{"close": 79.57, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 79.57, "low": 79.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.57, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707247800, "volume": 1, "vwap": 79.57}
{"close": 49.96, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-06-18", "high": 49.96, "low": 49.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.96, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247800, "volume": 2, "vwap": 49.96}
{"close": 216.85, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-06-18", "high": 216.85, "low": 216.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.85, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707247800, "volume": 6, "vwap": 216.85}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707247800, "volume": 1, "vwap": 13.5}
{"close": 32.1, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 32.1, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707247800, "volume": 5, "vwap": 32.1}
{"close": 28.2, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 28.2, "low": 28.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.2, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707247800, "volume": 10, "vwap": 28.2}
{"close": 14.5, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "UBER261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707247800, "volume": 1, "vwap": 14.5}
{"close": 31.21, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 31.21, "low": 31.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.21, "option_symbol": "XOM261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707247800, "volume": 9, "vwap": 31.21}
{"close": 27.82, "date": "2024-02-06", "datetime": "2024-02-06T19:30:00Z", "expiration_date": "2026-12-18", "high": 27.82, "low": 27.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.82, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707247800, "volume": 9, "vwap": 27.82}
{"close": 10.45, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707248100, "volume": 1, "vwap": 10.45}
{"close": 6.43, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-06-18", "high": 6.43, "low": 6.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.43, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707248100, "volume": 1, "vwap": 6.43}
{"close": 3.65, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707248100, "volume": 1, "vwap": 3.65}
{"close": 65.29, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 65.29, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707248100, "volume": 3, "vwap": 65.096667}
{"close": 60.99, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 60.99, "low": 60.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.99, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707248100, "volume": 1, "vwap": 60.99}
{"close": 59.6, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 59.6, "low": 59.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.6, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707248100, "volume": 2, "vwap": 59.6}
{"close": 1.57, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.57, "low": 1.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.57, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707248100, "volume": 2, "vwap": 1.57}
{"close": 3.1, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-05-15", "high": 3.1, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 17, "underlying_symbol": "COIN", "unix_timestamp": 1707248100, "volume": 27, "vwap": 3.074074}
{"close": 25.35, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-06-18", "high": 25.35, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707248100, "volume": 2, "vwap": 25.325}
{"close": 11.45, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707248100, "volume": 6, "vwap": 11.45}
{"close": 10.8, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707248100, "volume": 2, "vwap": 10.8}
{"close": 7.35, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.35, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707248100, "volume": 1, "vwap": 7.35}
{"close": 2.66, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.74, "low": 2.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707248100, "volume": 3, "vwap": 2.7}
{"close": 7.45, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707248100, "volume": 2, "vwap": 7.45}
{"close": 13.05, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "NFLX261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707248100, "volume": 2, "vwap": 12.925}
{"close": 253.87, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 253.87, "low": 253.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.87, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707248100, "volume": 10, "vwap": 253.87}
{"close": 127.67, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 127.67, "low": 127.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.67, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707248100, "volume": 20, "vwap": 127.67}
{"close": 59.37, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 59.37, "low": 59.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.37, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707248100, "volume": 1, "vwap": 59.37}
{"close": 55.75, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 55.75, "low": 55.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707248100, "volume": 1, "vwap": 55.75}
{"close": 61.4, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-06-18", "high": 61.4, "low": 61.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248100, "volume": 2, "vwap": 61.4}
{"close": 25.11, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-06-18", "high": 25.11, "low": 25.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.11, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248100, "volume": 2, "vwap": 25.11}
{"close": 34.01, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-06-18", "high": 34.01, "low": 34.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.01, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248100, "volume": 2, "vwap": 34.01}
{"close": 13.55, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707248100, "volume": 2, "vwap": 13.55}
{"close": 7.0, "date": "2024-02-06", "datetime": "2024-02-06T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "XOM261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707248100, "volume": 2, "vwap": 7.0}
{"close": 29.15, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707248400, "volume": 4, "vwap": 29.15}
{"close": 85.5, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707248400, "volume": 1, "vwap": 85.5}
{"close": 50.0, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707248400, "volume": 1, "vwap": 50.0}
{"close": 24.0, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707248400, "volume": 1, "vwap": 24.0}
{"close": 3.1, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-05-15", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "COIN", "unix_timestamp": 1707248400, "volume": 4, "vwap": 3.1}
{"close": 36.95, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-12-18", "high": 36.95, "low": 36.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.95, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707248400, "volume": 1, "vwap": 36.95}
{"close": 4.63, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-06-18", "high": 4.63, "low": 4.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.63, "option_symbol": "IWM260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707248400, "volume": 1, "vwap": 4.63}
{"close": 32.0, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707248400, "volume": 4, "vwap": 32.0}
{"close": 4.4, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "NCLH261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707248400, "volume": 1, "vwap": 4.4}
{"close": 174.65, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-12-18", "high": 174.65, "low": 174.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.65, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707248400, "volume": 2, "vwap": 174.65}
{"close": 128.57, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-12-18", "high": 128.57, "low": 128.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.57, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707248400, "volume": 1, "vwap": 128.57}
{"close": 121.37, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-12-18", "high": 121.37, "low": 121.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.37, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707248400, "volume": 1, "vwap": 121.37}
{"close": 109.75, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-12-18", "high": 109.75, "low": 109.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.75, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707248400, "volume": 3, "vwap": 109.75}
{"close": 59.35, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-06-18", "high": 59.35, "low": 59.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.35, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248400, "volume": 2, "vwap": 59.35}
{"close": 13.6, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248400, "volume": 2, "vwap": 13.6}
{"close": 13.55, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707248400, "volume": 1, "vwap": 13.55}
{"close": 11.0, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707248400, "volume": 1, "vwap": 11.0}
{"close": 13.65, "date": "2024-02-06", "datetime": "2024-02-06T19:40:00Z", "expiration_date": "2026-06-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707248400, "volume": 1, "vwap": 13.65}
{"close": 3.6, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707248700, "volume": 2, "vwap": 3.6}
{"close": 85.5, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707248700, "volume": 1, "vwap": 85.5}
{"close": 16.88, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 16.88, "low": 16.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.88, "option_symbol": "BA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707248700, "volume": 1, "vwap": 16.88}
{"close": 14.71, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 14.71, "low": 14.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.71, "option_symbol": "BA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707248700, "volume": 1, "vwap": 14.71}
{"close": 1.6, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707248700, "volume": 1, "vwap": 1.6}
{"close": 2.62, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.62, "low": 2.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.62, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707248700, "volume": 1, "vwap": 2.62}
{"close": 47.25, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-12-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707248700, "volume": 3, "vwap": 47.25}
{"close": 21.25, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-12-18", "high": 21.25, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 21.25}
{"close": 152.75, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-12-18", "high": 152.75, "low": 152.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.75, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707248700, "volume": 1, "vwap": 152.75}
{"close": 221.25, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-12-18", "high": 221.25, "low": 221.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.25, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707248700, "volume": 1, "vwap": 221.25}
{"close": 61.77, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 61.77, "low": 61.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.77, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 61.77}
{"close": 54.0, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 4, "vwap": 54.0}
{"close": 50.3, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 50.3}
{"close": 47.35, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 47.35, "low": 47.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 47.35}
{"close": 31.97, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 31.97, "low": 31.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.97, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 31.97}
{"close": 30.02, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 30.02, "low": 30.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.02, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 30.02}
{"close": 25.0, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 25.0}
{"close": 22.25, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 22.25}
{"close": 19.81, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 19.81, "low": 19.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.81, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 19.81}
{"close": 16.76, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 16.76, "low": 16.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.76, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 16.76}
{"close": 13.7, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 13.7}
{"close": 10.4, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 10, "vwap": 10.4}
{"close": 41.33, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 41.33, "low": 41.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.33, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 4, "vwap": 41.33}
{"close": 52.5, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 52.55, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.55, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 40, "vwap": 52.525}
{"close": 92.52, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 92.52, "low": 92.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.52, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 92.52}
{"close": 107.82, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-06-18", "high": 107.82, "low": 107.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.82, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707248700, "volume": 2, "vwap": 107.82}
{"close": 13.75, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707248700, "volume": 5, "vwap": 13.75}
{"close": 23.13, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-12-18", "high": 23.13, "low": 23.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.12, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707248700, "volume": 2, "vwap": 23.125}
{"close": 4.79, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.79, "low": 4.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.79, "option_symbol": "UBER261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707248700, "volume": 1, "vwap": 4.79}
{"close": 9.95, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-12-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707248700, "volume": 1, "vwap": 9.95}
{"close": 12.3, "date": "2024-02-06", "datetime": "2024-02-06T19:45:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707248700, "volume": 1, "vwap": 12.3}
{"close": 31.72, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 31.72, "low": 31.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.72, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707249000, "volume": 1, "vwap": 31.72}
{"close": 29.25, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707249000, "volume": 1, "vwap": 29.25}
{"close": 17.28, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 17.28, "low": 17.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.28, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707249000, "volume": 10, "vwap": 17.28}
{"close": 19.0, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707249000, "volume": 20, "vwap": 19.0}
{"close": 85.0, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707249000, "volume": 1, "vwap": 85.0}
{"close": 6.0, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707249000, "volume": 10, "vwap": 6.0}
{"close": 70.7, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 70.7, "low": 70.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.7, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707249000, "volume": 1, "vwap": 70.7}
{"close": 6.56, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 6.56, "low": 6.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.56, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707249000, "volume": 1, "vwap": 6.56}
{"close": 41.0, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-05-15", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707249000, "volume": 5, "vwap": 41.0}
{"close": 2.51, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 2.51, "low": 2.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.51, "option_symbol": "GOOGL260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707249000, "volume": 2, "vwap": 2.51}
{"close": 7.26, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 7.26, "low": 7.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.26, "option_symbol": "GOOGL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707249000, "volume": 10, "vwap": 7.26}
{"close": 3.25, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707249000, "volume": 2, "vwap": 3.25}
{"close": 8.9, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707249000, "volume": 1, "vwap": 8.9}
{"close": 11.55, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707249000, "volume": 1, "vwap": 11.55}
{"close": 7.0, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707249000, "volume": 2, "vwap": 7.0}
{"close": 52.28, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 52.28, "low": 52.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.28, "option_symbol": "META260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707249000, "volume": 1, "vwap": 52.28}
{"close": 12.6, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707249000, "volume": 1, "vwap": 12.6}
{"close": 37.38, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 37.38, "low": 37.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.38, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707249000, "volume": 1, "vwap": 37.38}
{"close": 43.4, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "MSFT260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707249000, "volume": 1, "vwap": 43.4}
{"close": 31.61, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 31.61, "low": 31.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.61, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249000, "volume": 20, "vwap": 31.61}
{"close": 41.71, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 41.71, "low": 41.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.71, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249000, "volume": 20, "vwap": 41.71}
{"close": 59.18, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 59.18, "low": 59.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.18, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249000, "volume": 20, "vwap": 59.18}
{"close": 62.28, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 62.28, "low": 62.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.28, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249000, "volume": 20, "vwap": 62.28}
{"close": 22.3, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249000, "volume": 2, "vwap": 22.3}
{"close": 10.4, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707249000, "volume": 20, "vwap": 10.4}
{"close": 195.87, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 195.87, "low": 195.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.87, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249000, "volume": 18, "vwap": 195.87}
{"close": 205.58, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-06-18", "high": 205.58, "low": 205.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.58, "option_symbol": "TSLA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249000, "volume": 18, "vwap": 205.58}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707249000, "volume": 1, "vwap": 13.5}
{"close": 22.17, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 22.4, "low": 22.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707249000, "volume": 4, "vwap": 22.285}
{"close": 3.48, "date": "2024-02-06", "datetime": "2024-02-06T19:50:00Z", "expiration_date": "2026-12-18", "high": 3.48, "low": 3.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.48, "option_symbol": "XOM261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707249000, "volume": 1, "vwap": 3.48}
{"close": 4.02, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 4.02, "low": 4.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.02, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707249300, "volume": 1, "vwap": 4.02}
{"close": 29.4, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707249300, "volume": 2, "vwap": 29.4}
{"close": 85.0, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707249300, "volume": 2, "vwap": 85.0}
{"close": 15.05, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707249300, "volume": 15, "vwap": 15.156667}
{"close": 35.35, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707249300, "volume": 5, "vwap": 35.35}
{"close": 6.13, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-12-18", "high": 6.13, "low": 6.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.13, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707249300, "volume": 1, "vwap": 6.13}
{"close": 2.62, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.62, "low": 2.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.62, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707249300, "volume": 1, "vwap": 2.62}
{"close": 156.95, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 156.95, "low": 156.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.95, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707249300, "volume": 1, "vwap": 156.95}
{"close": 261.25, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 261.25, "low": 261.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.25, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707249300, "volume": 4, "vwap": 261.25}
{"close": 16.06, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 16.06, "low": 16.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.06, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249300, "volume": 1, "vwap": 16.06}
{"close": 194.35, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-12-18", "high": 194.35, "low": 194.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.35, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249300, "volume": 1, "vwap": 194.35}
{"close": 192.35, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-12-18", "high": 192.35, "low": 192.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.35, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249300, "volume": 1, "vwap": 192.35}
{"close": 99.81, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-12-18", "high": 99.81, "low": 99.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.81, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707249300, "volume": 3, "vwap": 99.81}
{"close": 105.77, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-12-18", "high": 105.77, "low": 105.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.76, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707249300, "volume": 3, "vwap": 105.766667}
{"close": 12.5, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707249300, "volume": 1, "vwap": 12.5}
{"close": 62.4, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249300, "volume": 2, "vwap": 62.4}
{"close": 60.0, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249300, "volume": 4, "vwap": 60.0}
{"close": 39.27, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 39.27, "low": 39.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.27, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249300, "volume": 2, "vwap": 39.27}
{"close": 2.3, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707249300, "volume": 200, "vwap": 2.305}
{"close": 10.29, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-06-18", "high": 10.29, "low": 10.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.29, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249300, "volume": 20, "vwap": 10.29}
{"close": 24.2, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707249300, "volume": 3, "vwap": 24.2}
{"close": 19.73, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-12-18", "high": 19.73, "low": 19.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.73, "option_symbol": "XLK261218P00198000", "option_type": "put", "strike_price": 198.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1707249300, "volume": 16, "vwap": 19.73}
{"close": 22.19, "date": "2024-02-06", "datetime": "2024-02-06T19:55:00Z", "expiration_date": "2026-12-18", "high": 22.19, "low": 22.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.19, "option_symbol": "XLK261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1707249300, "volume": 16, "vwap": 22.19}
{"close": 55.18, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 55.18, "low": 55.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.18, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707249600, "volume": 8, "vwap": 55.18}
{"close": 18.55, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707249600, "volume": 10, "vwap": 18.55}
{"close": 22.69, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 22.69, "low": 22.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707249600, "volume": 10, "vwap": 22.642}
{"close": 41.55, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-05-15", "high": 41.55, "low": 41.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.55, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707249600, "volume": 2, "vwap": 41.55}
{"close": 22.0, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "CVX260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707249600, "volume": 1, "vwap": 22.0}
{"close": 32.3, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-12-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707249600, "volume": 1, "vwap": 32.3}
{"close": 239.0, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 239.0, "low": 239.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.0, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707249600, "volume": 1, "vwap": 239.0}
{"close": 162.0, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 162.0, "low": 162.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.0, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707249600, "volume": 25, "vwap": 162.0}
{"close": 30.64, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 30.64, "low": 30.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.64, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707249600, "volume": 1, "vwap": 30.64}
{"close": 20.08, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 20.08, "low": 20.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.08, "option_symbol": "META260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707249600, "volume": 1, "vwap": 20.08}
{"close": 208.72, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-12-18", "high": 208.72, "low": 208.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.72, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249600, "volume": 1, "vwap": 208.72}
{"close": 204.72, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-12-18", "high": 204.72, "low": 204.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.72, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249600, "volume": 1, "vwap": 204.72}
{"close": 173.5, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-12-18", "high": 173.5, "low": 173.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.5, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249600, "volume": 15, "vwap": 173.5}
{"close": 55.06, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-12-18", "high": 55.06, "low": 55.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.06, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249600, "volume": 1, "vwap": 55.06}
{"close": 100.0, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249600, "volume": 2, "vwap": 100.0}
{"close": 92.63, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-12-18", "high": 92.63, "low": 92.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.63, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707249600, "volume": 1, "vwap": 92.63}
{"close": 60.32, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 60.32, "low": 60.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.32, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249600, "volume": 2, "vwap": 60.32}
{"close": 54.65, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 54.65, "low": 54.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249600, "volume": 10, "vwap": 54.65}
{"close": 32.65, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 32.65, "low": 32.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.65, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249600, "volume": 2, "vwap": 32.65}
{"close": 27.05, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 27.05, "low": 27.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.05, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249600, "volume": 2, "vwap": 27.05}
{"close": 10.45, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249600, "volume": 2, "vwap": 10.45}
{"close": 2.27, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.27, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707249600, "volume": 20, "vwap": 2.27}
{"close": 40.95, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249600, "volume": 2, "vwap": 40.95}
{"close": 49.15, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 49.15, "low": 49.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.15, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249600, "volume": 20, "vwap": 49.15}
{"close": 52.0, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249600, "volume": 20, "vwap": 52.0}
{"close": 77.55, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-06-18", "high": 77.55, "low": 77.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.55, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249600, "volume": 40, "vwap": 77.55}
{"close": 13.65, "date": "2024-02-06", "datetime": "2024-02-06T20:00:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707249600, "volume": 1, "vwap": 13.65}
{"close": 11.0, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707249900, "volume": 1, "vwap": 11.0}
{"close": 65.45, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-12-18", "high": 65.45, "low": 65.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.45, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707249900, "volume": 1, "vwap": 65.45}
{"close": 44.69, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 44.69, "low": 44.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.69, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707249900, "volume": 1, "vwap": 44.69}
{"close": 10.8, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "CLF261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1707249900, "volume": 2, "vwap": 10.8}
{"close": 37.17, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-12-18", "high": 37.17, "low": 37.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.17, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707249900, "volume": 1, "vwap": 37.17}
{"close": 38.22, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-12-18", "high": 38.22, "low": 38.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.2, "option_symbol": "MSFT261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707249900, "volume": 8, "vwap": 38.205}
{"close": 436.0, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-12-18", "high": 436.0, "low": 436.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 436.0, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707249900, "volume": 2, "vwap": 436.0}
{"close": 287.95, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-12-18", "high": 287.95, "low": 287.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.95, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707249900, "volume": 1, "vwap": 287.95}
{"close": 12.5, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707249900, "volume": 2, "vwap": 12.5}
{"close": 60.85, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 60.85, "low": 60.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.85, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 100, "vwap": 60.85}
{"close": 45.1, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 6, "vwap": 45.033333}
{"close": 37.0, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 8, "vwap": 37.0}
{"close": 32.9, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 2, "vwap": 32.9}
{"close": 28.95, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 2, "vwap": 28.95}
{"close": 24.1, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 116, "vwap": 24.1}
{"close": 21.45, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 2, "vwap": 21.45}
{"close": 20.18, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 20.18, "low": 20.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.18, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 2, "vwap": 20.18}
{"close": 14.7, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 2, "vwap": 14.7}
{"close": 11.4, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 2, "vwap": 11.4}
{"close": 3.3, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 2, "vwap": 3.3}
{"close": 40.84, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 40.84, "low": 40.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.84, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 2, "vwap": 40.84}
{"close": 46.23, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 46.23, "low": 46.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.23, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707249900, "volume": 2, "vwap": 46.23}
{"close": 13.4, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 6, "underlying_symbol": "UAL", "unix_timestamp": 1707249900, "volume": 7, "vwap": 13.457143}
{"close": 28.25, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-12-18", "high": 28.25, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707249900, "volume": 1, "vwap": 28.25}
{"close": 24.3, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-12-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707249900, "volume": 1, "vwap": 24.3}
{"close": 15.25, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-12-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707249900, "volume": 10, "vwap": 15.25}
{"close": 3.75, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "XLF261218C00044000", "option_type": "call", "strike_price": 44.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707249900, "volume": 3, "vwap": 3.75}
{"close": 12.1, "date": "2024-02-06", "datetime": "2024-02-06T20:05:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "XLK260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707249900, "volume": 170, "vwap": 12.1}
{"close": 85.0, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707250200, "volume": 2, "vwap": 85.0}
{"close": 30.7, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.7, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707250200, "volume": 13, "vwap": 30.7}
{"close": 35.1, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707250200, "volume": 13, "vwap": 35.1}
{"close": 70.9, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 70.9, "low": 70.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.9, "option_symbol": "BA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707250200, "volume": 1, "vwap": 70.9}
{"close": 34.0, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707250200, "volume": 2, "vwap": 34.0}
{"close": 3.01, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 3.01, "low": 3.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.01, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707250200, "volume": 5, "vwap": 3.01}
{"close": 1.6, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707250200, "volume": 1, "vwap": 1.6}
{"close": 55.1, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 55.1, "low": 55.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.1, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707250200, "volume": 5, "vwap": 55.1}
{"close": 38.55, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 38.55, "low": 38.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.55, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707250200, "volume": 5, "vwap": 38.55}
{"close": 14.2, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707250200, "volume": 5, "vwap": 14.2}
{"close": 18.8, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707250200, "volume": 5, "vwap": 18.8}
{"close": 12.65, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 12.66, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.66, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707250200, "volume": 2, "vwap": 12.655}
{"close": 155.64, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 155.64, "low": 155.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.64, "option_symbol": "MSFT261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707250200, "volume": 2, "vwap": 155.64}
{"close": 74.34, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 74.34, "low": 74.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.34, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707250200, "volume": 1, "vwap": 74.34}
{"close": 45.31, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 46.09, "low": 45.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.09, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707250200, "volume": 4, "vwap": 45.505}
{"close": 183.35, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-06-18", "high": 183.35, "low": 183.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.35, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707250200, "volume": 2, "vwap": 183.35}
{"close": 222.0, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 222.0, "low": 222.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707250200, "volume": 1, "vwap": 222.0}
{"close": 100.01, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 100.01, "low": 100.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.01, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707250200, "volume": 2, "vwap": 100.01}
{"close": 136.44, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 136.44, "low": 136.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.44, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707250200, "volume": 1, "vwap": 136.44}
{"close": 64.43, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-06-18", "high": 64.43, "low": 64.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.43, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707250200, "volume": 2, "vwap": 64.43}
{"close": 62.4, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707250200, "volume": 2, "vwap": 62.4}
{"close": 60.58, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-06-18", "high": 60.58, "low": 60.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.58, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707250200, "volume": 4, "vwap": 60.58}
{"close": 58.5, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707250200, "volume": 2, "vwap": 58.5}
{"close": 16.2, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707250200, "volume": 2, "vwap": 16.2}
{"close": 13.4, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "UAL", "unix_timestamp": 1707250200, "volume": 4, "vwap": 13.4875}
{"close": 11.4, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707250200, "volume": 5, "vwap": 11.4}
{"close": 22.1, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707250200, "volume": 10, "vwap": 22.1}
{"close": 13.89, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 13.89, "low": 13.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.89, "option_symbol": "XLF261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707250200, "volume": 8, "vwap": 13.89}
{"close": 4.88, "date": "2024-02-06", "datetime": "2024-02-06T20:10:00Z", "expiration_date": "2026-12-18", "high": 4.88, "low": 4.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.88, "option_symbol": "XLF261218C00041000", "option_type": "call", "strike_price": 41.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707250200, "volume": 8, "vwap": 4.88}
{"close": 4.25, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707250500, "volume": 5, "vwap": 4.25}
{"close": 50.17, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 50.17, "low": 50.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.17, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707250500, "volume": 10, "vwap": 50.17}
{"close": 12.91, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707250500, "volume": 30, "vwap": 12.912667}
{"close": 29.67, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 29.67, "low": 29.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.67, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707250500, "volume": 10, "vwap": 29.67}
{"close": 50.38, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 50.38, "low": 50.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.38, "option_symbol": "BA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707250500, "volume": 1, "vwap": 50.38}
{"close": 19.0, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "BA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707250500, "volume": 1, "vwap": 19.0}
{"close": 15.8, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-12-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "BA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707250500, "volume": 1, "vwap": 15.8}
{"close": 3.03, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-12-18", "high": 3.03, "low": 3.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.03, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707250500, "volume": 1, "vwap": 3.03}
{"close": 2.95, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-05-15", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707250500, "volume": 1, "vwap": 2.95}
{"close": 2.43, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.44, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1707250500, "volume": 9, "vwap": 2.43}
{"close": 34.61, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-12-18", "high": 34.61, "low": 34.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.61, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707250500, "volume": 1, "vwap": 34.61}
{"close": 8.15, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "IWM260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707250500, "volume": 2, "vwap": 7.95}
{"close": 180.5, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 180.5, "low": 180.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.5, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707250500, "volume": 4, "vwap": 180.5}
{"close": 123.0, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707250500, "volume": 4, "vwap": 123.0}
{"close": 119.25, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 119.25, "low": 119.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.25, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707250500, "volume": 4, "vwap": 119.25}
{"close": 119.45, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-12-18", "high": 119.45, "low": 119.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.45, "option_symbol": "NFLX261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707250500, "volume": 1, "vwap": 119.45}
{"close": 25.0, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707250500, "volume": 1, "vwap": 25.0}
{"close": 123.38, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 123.38, "low": 123.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.38, "option_symbol": "NVDA260618C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707250500, "volume": 3, "vwap": 123.38}
{"close": 282.85, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-12-18", "high": 282.85, "low": 282.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.85, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707250500, "volume": 2, "vwap": 282.85}
{"close": 99.71, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-12-18", "high": 99.71, "low": 99.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.71, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707250500, "volume": 3, "vwap": 99.71}
{"close": 10.51, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-12-18", "high": 10.51, "low": 10.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.51, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707250500, "volume": 46, "vwap": 10.51}
{"close": 39.15, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707250500, "volume": 2, "vwap": 39.15}
{"close": 28.5, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707250500, "volume": 2, "vwap": 28.5}
{"close": 25.28, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 25.28, "low": 25.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.28, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707250500, "volume": 2, "vwap": 25.28}
{"close": 16.2, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707250500, "volume": 2, "vwap": 16.2}
{"close": 38.48, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-06-18", "high": 38.48, "low": 38.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.48, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707250500, "volume": 2, "vwap": 38.48}
{"close": 2.03, "date": "2024-02-06", "datetime": "2024-02-06T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.03, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.03, "option_symbol": "XOM261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707250500, "volume": 1, "vwap": 2.03}
{"close": 12.9, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "AAL260618C00002000", "option_type": "call", "strike_price": 2.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707250800, "volume": 1, "vwap": 12.9}
{"close": 39.7, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707250800, "volume": 1, "vwap": 39.7}
{"close": 2.75, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707250800, "volume": 4, "vwap": 2.75}
{"close": 12.5, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707250800, "volume": 5, "vwap": 12.5}
{"close": 17.3, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707250800, "volume": 5, "vwap": 17.3}
{"close": 30.82, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 30.82, "low": 30.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.82, "option_symbol": "AMD260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707250800, "volume": 10, "vwap": 30.82}
{"close": 83.35, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-12-18", "high": 83.35, "low": 83.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.35, "option_symbol": "AMD261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707250800, "volume": 1, "vwap": 83.35}
{"close": 14.61, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-12-18", "high": 14.61, "low": 14.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.61, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707250800, "volume": 4, "vwap": 14.61}
{"close": 2.8, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "GOOGL261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707250800, "volume": 50, "vwap": 2.8}
{"close": 5.63, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 5.63, "low": 5.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.63, "option_symbol": "META260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707250800, "volume": 1, "vwap": 5.63}
{"close": 51.75, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 51.75, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.75, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707250800, "volume": 1, "vwap": 51.75}
{"close": 76.8, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 76.8, "low": 76.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.8, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707250800, "volume": 1, "vwap": 76.8}
{"close": 124.35, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-12-18", "high": 124.35, "low": 124.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.35, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707250800, "volume": 1, "vwap": 124.35}
{"close": 67.15, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 67.15, "low": 67.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.15, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707250800, "volume": 3, "vwap": 67.15}
{"close": 131.75, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 131.75, "low": 131.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.75, "option_symbol": "NVDA260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707250800, "volume": 4, "vwap": 131.75}
{"close": 152.6, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-12-18", "high": 152.6, "low": 152.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.6, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707250800, "volume": 1, "vwap": 152.6}
{"close": 143.8, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-12-18", "high": 143.8, "low": 143.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.8, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707250800, "volume": 18, "vwap": 143.8}
{"close": 1.29, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-12-18", "high": 1.29, "low": 1.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.29, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707250800, "volume": 1, "vwap": 1.29}
{"close": 39.25, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707250800, "volume": 10, "vwap": 39.25}
{"close": 25.25, "date": "2024-02-06", "datetime": "2024-02-06T20:20:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707250800, "volume": 2, "vwap": 25.25}
{"close": 3.58, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 3.58, "low": 3.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.57, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707251100, "volume": 5, "vwap": 3.572}
{"close": 90.85, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-12-18", "high": 90.85, "low": 90.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.85, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707251100, "volume": 1, "vwap": 90.85}
{"close": 0.85, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-12-18", "high": 0.85, "low": 0.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.85, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707251100, "volume": 10, "vwap": 0.85}
{"close": 4.22, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 4.22, "low": 4.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.19, "option_symbol": "IWM260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707251100, "volume": 2, "vwap": 4.205}
{"close": 2.57, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.57, "low": 2.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.57, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707251100, "volume": 2, "vwap": 2.57}
{"close": 201.0, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 201.0, "low": 201.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.0, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707251100, "volume": 1, "vwap": 201.0}
{"close": 105.1, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 105.1, "low": 105.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.1, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707251100, "volume": 2, "vwap": 105.1}
{"close": 149.0, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-12-18", "high": 149.0, "low": 149.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707251100, "volume": 4, "vwap": 149.0}
{"close": 535.25, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-12-18", "high": 535.25, "low": 535.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 535.25, "option_symbol": "NVDA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707251100, "volume": 1, "vwap": 535.25}
{"close": 77.1, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-12-18", "high": 77.1, "low": 76.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.74, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707251100, "volume": 96, "vwap": 76.87875}
{"close": 10.89, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-12-18", "high": 10.89, "low": 10.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.51, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707251100, "volume": 11, "vwap": 10.855455}
{"close": 40.25, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-12-18", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707251100, "volume": 14, "vwap": 40.25}
{"close": 142.36, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 142.36, "low": 142.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.33, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707251100, "volume": 18, "vwap": 142.356667}
{"close": 134.36, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 134.36, "low": 134.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.33, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707251100, "volume": 18, "vwap": 134.356667}
{"close": 60.0, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251100, "volume": 2, "vwap": 60.0}
{"close": 57.98, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 57.98, "low": 57.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.98, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251100, "volume": 2, "vwap": 57.98}
{"close": 47.6, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251100, "volume": 2, "vwap": 47.6}
{"close": 39.0, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251100, "volume": 10, "vwap": 39.0}
{"close": 34.34, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 34.34, "low": 34.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.34, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251100, "volume": 2, "vwap": 34.34}
{"close": 18.88, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 18.88, "low": 18.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.88, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251100, "volume": 2, "vwap": 18.88}
{"close": 22.9, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251100, "volume": 8, "vwap": 22.9}
{"close": 31.32, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.32, "low": 31.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.32, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251100, "volume": 2, "vwap": 31.32}
{"close": 92.11, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-06-18", "high": 92.11, "low": 92.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.11, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251100, "volume": 2, "vwap": 92.11}
{"close": 13.5, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707251100, "volume": 4, "vwap": 13.5}
{"close": 13.3, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "UBER261218P00067500", "option_type": "put", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707251100, "volume": 1, "vwap": 13.3}
{"close": 14.55, "date": "2024-02-06", "datetime": "2024-02-06T20:25:00Z", "expiration_date": "2026-12-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "UBER261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707251100, "volume": 1, "vwap": 14.55}
{"close": 59.6, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-06-18", "high": 59.6, "low": 59.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.6, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707251400, "volume": 2, "vwap": 59.6}
{"close": 11.2, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707251400, "volume": 10, "vwap": 11.2}
{"close": 2.75, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.83, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.83, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707251400, "volume": 2, "vwap": 2.79}
{"close": 90.15, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 90.15, "low": 90.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.15, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707251400, "volume": 2, "vwap": 90.15}
{"close": 47.0, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 47.3, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.3, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707251400, "volume": 2, "vwap": 47.15}
{"close": 5.2, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707251400, "volume": 1, "vwap": 5.2}
{"close": 3.75, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707251400, "volume": 1, "vwap": 3.75}
{"close": 1.55, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 1.58, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.58, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1707251400, "volume": 6, "vwap": 1.555}
{"close": 5.35, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-06-18", "high": 5.35, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "META260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707251400, "volume": 1, "vwap": 5.35}
{"close": 143.9, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 143.9, "low": 143.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.9, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707251400, "volume": 1, "vwap": 143.9}
{"close": 239.0, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 239.0, "low": 239.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.0, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707251400, "volume": 1, "vwap": 239.0}
{"close": 235.25, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 235.25, "low": 235.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.25, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707251400, "volume": 1, "vwap": 235.25}
{"close": 153.85, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 153.85, "low": 153.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.85, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707251400, "volume": 1, "vwap": 153.85}
{"close": 95.5, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707251400, "volume": 1, "vwap": 95.5}
{"close": 10.53, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 10.53, "low": 10.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.53, "option_symbol": "SPY261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707251400, "volume": 3, "vwap": 10.53}
{"close": 40.8, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707251400, "volume": 4, "vwap": 40.8}
{"close": 75.6, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-06-18", "high": 75.6, "low": 75.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.6, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251400, "volume": 2, "vwap": 75.6}
{"close": 59.9, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-06-18", "high": 59.9, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.9, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251400, "volume": 2, "vwap": 59.9}
{"close": 34.14, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-06-18", "high": 34.14, "low": 34.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.14, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251400, "volume": 2, "vwap": 34.14}
{"close": 28.4, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251400, "volume": 2, "vwap": 28.4}
{"close": 18.78, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.78, "low": 18.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.78, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251400, "volume": 2, "vwap": 18.78}
{"close": 31.37, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-06-18", "high": 31.37, "low": 31.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.37, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251400, "volume": 2, "vwap": 31.37}
{"close": 41.25, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251400, "volume": 2, "vwap": 41.25}
{"close": 92.31, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-06-18", "high": 92.31, "low": 92.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.31, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251400, "volume": 2, "vwap": 92.31}
{"close": 45.25, "date": "2024-02-06", "datetime": "2024-02-06T20:30:00Z", "expiration_date": "2026-12-18", "high": 45.25, "low": 45.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.25, "option_symbol": "UBER261218C00032500", "option_type": "call", "strike_price": 32.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707251400, "volume": 3, "vwap": 45.25}
{"close": 34.25, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707251700, "volume": 10, "vwap": 34.25}
{"close": 76.51, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-12-18", "high": 76.55, "low": 76.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.28, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1707251700, "volume": 7, "vwap": 76.37}
{"close": 50.87, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-12-18", "high": 50.87, "low": 50.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.87, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707251700, "volume": 5, "vwap": 50.87}
{"close": 100.0, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707251700, "volume": 4, "vwap": 100.0}
{"close": 14.85, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707251700, "volume": 1, "vwap": 14.85}
{"close": 12.85, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707251700, "volume": 1, "vwap": 12.85}
{"close": 4.33, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-06-18", "high": 4.33, "low": 4.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.33, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707251700, "volume": 1, "vwap": 4.33}
{"close": 6.45, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707251700, "volume": 1, "vwap": 6.45}
{"close": 7.4, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707251700, "volume": 6, "vwap": 7.4}
{"close": 193.5, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-12-18", "high": 193.5, "low": 193.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707251700, "volume": 1, "vwap": 193.5}
{"close": 69.4, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.3, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707251700, "volume": 11, "vwap": 69.422727}
{"close": 59.65, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-12-18", "high": 59.8, "low": 59.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.8, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1707251700, "volume": 13, "vwap": 59.719231}
{"close": 10.25, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "SPY261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707251700, "volume": 5, "vwap": 10.25}
{"close": 77.88, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-06-18", "high": 77.88, "low": 77.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.88, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251700, "volume": 4, "vwap": 77.88}
{"close": 61.7, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251700, "volume": 2, "vwap": 61.7}
{"close": 23.53, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-06-18", "high": 23.53, "low": 23.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.53, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251700, "volume": 2, "vwap": 23.53}
{"close": 10.63, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.63, "low": 10.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.63, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251700, "volume": 72, "vwap": 10.63}
{"close": 10.12, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.12, "low": 10.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.12, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707251700, "volume": 72, "vwap": 10.12}
{"close": 38.7, "date": "2024-02-06", "datetime": "2024-02-06T20:35:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.67, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707251700, "volume": 4, "vwap": 38.685}
{"close": 34.19, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.19, "low": 34.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.19, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252000, "volume": 10, "vwap": 34.19}
{"close": 5.0, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252000, "volume": 1, "vwap": 5.0}
{"close": 41.73, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-06-18", "high": 41.73, "low": 41.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.73, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707252000, "volume": 1, "vwap": 41.73}
{"close": 22.75, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707252000, "volume": 1, "vwap": 22.75}
{"close": 60.8, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-05-15", "high": 60.8, "low": 60.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.65, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707252000, "volume": 2, "vwap": 60.725}
{"close": 49.28, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-05-15", "high": 49.31, "low": 49.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.31, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707252000, "volume": 60, "vwap": 49.2945}
{"close": 39.0, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-05-15", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1707252000, "volume": 5, "vwap": 39.0}
{"close": 3.07, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-05-15", "high": 3.07, "low": 3.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.07, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707252000, "volume": 1, "vwap": 3.07}
{"close": 8.3, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-05-15", "high": 8.5, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "COIN260515P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707252000, "volume": 2, "vwap": 8.4}
{"close": 3.91, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-12-18", "high": 3.93, "low": 3.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.88, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1707252000, "volume": 250, "vwap": 3.8964}
{"close": 3.4, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-12-18", "high": 3.43, "low": 3.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.38, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1707252000, "volume": 250, "vwap": 3.3944}
{"close": 3.77, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-12-18", "high": 3.77, "low": 3.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.77, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707252000, "volume": 1, "vwap": 3.77}
{"close": 22.08, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-12-18", "high": 22.08, "low": 22.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.08, "option_symbol": "MSFT261218P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707252000, "volume": 20, "vwap": 22.08}
{"close": 23.28, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-12-18", "high": 23.28, "low": 23.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.28, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707252000, "volume": 20, "vwap": 23.28}
{"close": 274.0, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-12-18", "high": 274.0, "low": 274.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.0, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252000, "volume": 2, "vwap": 274.0}
{"close": 173.75, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-12-18", "high": 173.75, "low": 173.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.75, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252000, "volume": 5, "vwap": 173.75}
{"close": 61.9, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-06-18", "high": 61.9, "low": 61.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252000, "volume": 2, "vwap": 61.9}
{"close": 59.75, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252000, "volume": 2, "vwap": 59.75}
{"close": 23.65, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.65, "low": 23.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.65, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252000, "volume": 2, "vwap": 23.65}
{"close": 22.96, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.96, "low": 22.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.96, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707252000, "volume": 120, "vwap": 22.96}
{"close": 24.9, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707252000, "volume": 120, "vwap": 24.9}
{"close": 26.97, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-06-18", "high": 26.97, "low": 26.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.97, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252000, "volume": 2, "vwap": 26.97}
{"close": 13.8, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707252000, "volume": 1, "vwap": 13.8}
{"close": 13.75, "date": "2024-02-06", "datetime": "2024-02-06T20:40:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707252000, "volume": 10, "vwap": 13.75}
{"close": 2.18, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707252300, "volume": 1, "vwap": 2.18}
{"close": 34.39, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 34.39, "low": 34.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.39, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707252300, "volume": 2, "vwap": 34.39}
{"close": 18.6, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252300, "volume": 2, "vwap": 18.6}
{"close": 10.1, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252300, "volume": 4, "vwap": 10.1}
{"close": 9.8, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252300, "volume": 1, "vwap": 9.8}
{"close": 77.96, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 77.96, "low": 77.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.96, "option_symbol": "AMD260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707252300, "volume": 1, "vwap": 77.96}
{"close": 55.53, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 55.53, "low": 55.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.53, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707252300, "volume": 2, "vwap": 55.53}
{"close": 74.95, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 74.95, "low": 74.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.95, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707252300, "volume": 1, "vwap": 74.95}
{"close": 46.91, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 46.91, "low": 46.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.91, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707252300, "volume": 2, "vwap": 46.91}
{"close": 7.95, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 7.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707252300, "volume": 2, "vwap": 7.975}
{"close": 9.15, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 9.27, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.27, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707252300, "volume": 4, "vwap": 9.235}
{"close": 18.68, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.68, "low": 18.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.68, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707252300, "volume": 2, "vwap": 18.68}
{"close": 1.56, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.56, "low": 1.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.52, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707252300, "volume": 8, "vwap": 1.52875}
{"close": 39.83, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 39.83, "low": 39.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.83, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707252300, "volume": 1, "vwap": 39.83}
{"close": 30.15, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 30.15, "low": 30.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707252300, "volume": 50, "vwap": 30.15}
{"close": 10.5, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707252300, "volume": 5, "vwap": 10.5}
{"close": 2.11, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.11, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707252300, "volume": 1, "vwap": 2.11}
{"close": 2.78, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 2.78, "low": 2.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.78, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707252300, "volume": 1, "vwap": 2.78}
{"close": 3.86, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.86, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "IWM260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707252300, "volume": 2, "vwap": 3.855}
{"close": 32.0, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707252300, "volume": 1, "vwap": 32.0}
{"close": 12.85, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707252300, "volume": 25, "vwap": 12.85}
{"close": 4.35, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707252300, "volume": 25, "vwap": 4.35}
{"close": 24.0, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707252300, "volume": 1, "vwap": 24.0}
{"close": 3.7, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "NRG261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NRG", "unix_timestamp": 1707252300, "volume": 10, "vwap": 3.7}
{"close": 253.15, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 253.15, "low": 253.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.15, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252300, "volume": 1, "vwap": 253.15}
{"close": 73.02, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 73.02, "low": 73.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.02, "option_symbol": "NVDA261218C01280000", "option_type": "call", "strike_price": 1280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252300, "volume": 1, "vwap": 73.02}
{"close": 67.6, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 67.6, "low": 67.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.6, "option_symbol": "NVDA261218C01320000", "option_type": "call", "strike_price": 1320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252300, "volume": 1, "vwap": 67.6}
{"close": 65.65, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 65.65, "low": 65.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.65, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252300, "volume": 1, "vwap": 65.65}
{"close": 61.03, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 61.03, "low": 61.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.03, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252300, "volume": 1, "vwap": 61.03}
{"close": 24.57, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 24.57, "low": 24.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.57, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707252300, "volume": 1, "vwap": 24.57}
{"close": 59.7, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 59.7, "low": 59.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252300, "volume": 2, "vwap": 59.7}
{"close": 34.22, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 34.22, "low": 34.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.22, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252300, "volume": 2, "vwap": 34.22}
{"close": 18.81, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.81, "low": 18.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.81, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252300, "volume": 2, "vwap": 18.81}
{"close": 21.0, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252300, "volume": 2, "vwap": 21.0}
{"close": 31.36, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 31.36, "low": 31.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.36, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252300, "volume": 2, "vwap": 31.36}
{"close": 38.55, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 38.55, "low": 38.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.55, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252300, "volume": 10, "vwap": 38.55}
{"close": 92.21, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 92.21, "low": 92.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.21, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252300, "volume": 2, "vwap": 92.21}
{"close": 13.39, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-06-18", "high": 13.39, "low": 13.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.39, "option_symbol": "UBER260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707252300, "volume": 1, "vwap": 13.39}
{"close": 14.61, "date": "2024-02-06", "datetime": "2024-02-06T20:45:00Z", "expiration_date": "2026-12-18", "high": 14.61, "low": 14.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.61, "option_symbol": "UBER261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707252300, "volume": 20, "vwap": 14.61}
{"close": 55.81, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 55.81, "low": 55.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.81, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252600, "volume": 3, "vwap": 55.81}
{"close": 3.62, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 3.62, "low": 3.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.62, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252600, "volume": 1, "vwap": 3.62}
{"close": 8.5, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252600, "volume": 1, "vwap": 8.5}
{"close": 104.88, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 104.88, "low": 104.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.88, "option_symbol": "AMD261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707252600, "volume": 1, "vwap": 104.88}
{"close": 24.8, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "AMD261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707252600, "volume": 1, "vwap": 24.8}
{"close": 86.99, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 86.99, "low": 86.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.99, "option_symbol": "AMD261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707252600, "volume": 1, "vwap": 86.99}
{"close": 8.1, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707252600, "volume": 4, "vwap": 8.1}
{"close": 9.1, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707252600, "volume": 4, "vwap": 9.1}
{"close": 56.64, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 56.64, "low": 56.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.64, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707252600, "volume": 1, "vwap": 56.64}
{"close": 4.15, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707252600, "volume": 2, "vwap": 4.15}
{"close": 4.52, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.52, "low": 4.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.52, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707252600, "volume": 1, "vwap": 4.52}
{"close": 33.5, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "IWM261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707252600, "volume": 1, "vwap": 33.5}
{"close": 73.5, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707252600, "volume": 1, "vwap": 73.5}
{"close": 184.27, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 184.27, "low": 184.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.27, "option_symbol": "MSFT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707252600, "volume": 2, "vwap": 184.27}
{"close": 58.7, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 58.7, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.7, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707252600, "volume": 5, "vwap": 58.7}
{"close": 52.7, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 52.7, "low": 52.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.7, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707252600, "volume": 5, "vwap": 52.7}
{"close": 16.2, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "NFLX261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707252600, "volume": 1, "vwap": 16.2}
{"close": 81.93, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 81.93, "low": 81.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.93, "option_symbol": "NVDA261218C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252600, "volume": 1, "vwap": 81.93}
{"close": 80.68, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 80.68, "low": 80.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.68, "option_symbol": "NVDA261218C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252600, "volume": 1, "vwap": 80.68}
{"close": 79.0, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252600, "volume": 1, "vwap": 79.0}
{"close": 77.85, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 77.85, "low": 77.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.85, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252600, "volume": 1, "vwap": 77.85}
{"close": 87.48, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 87.57, "low": 87.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.57, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707252600, "volume": 10, "vwap": 87.545}
{"close": 91.51, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 91.51, "low": 91.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.42, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707252600, "volume": 10, "vwap": 91.446}
{"close": 92.03, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 92.03, "low": 92.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.03, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252600, "volume": 2, "vwap": 92.03}
{"close": 54.05, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 54.05, "low": 54.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252600, "volume": 4, "vwap": 54.05}
{"close": 47.3, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252600, "volume": 2, "vwap": 47.3}
{"close": 36.4, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252600, "volume": 4, "vwap": 36.4}
{"close": 34.15, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252600, "volume": 2, "vwap": 34.15}
{"close": 32.15, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 32.15, "low": 32.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.15, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707252600, "volume": 4, "vwap": 32.15}
{"close": 18.75, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252600, "volume": 2, "vwap": 18.75}
{"close": 31.38, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 31.38, "low": 31.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.38, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252600, "volume": 2, "vwap": 31.38}
{"close": 41.21, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 41.21, "low": 41.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.21, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252600, "volume": 12, "vwap": 41.21}
{"close": 92.27, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 92.27, "low": 92.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.27, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252600, "volume": 2, "vwap": 92.27}
{"close": 16.2, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "UBER260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707252600, "volume": 5, "vwap": 16.2}
{"close": 33.35, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 33.35, "low": 33.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.35, "option_symbol": "UBER261218C00047500", "option_type": "call", "strike_price": 47.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707252600, "volume": 25, "vwap": 33.35}
{"close": 22.3, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707252600, "volume": 20, "vwap": 22.3}
{"close": 114.0, "date": "2024-02-06", "datetime": "2024-02-06T20:50:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707252600, "volume": 1, "vwap": 114.0}
{"close": 1.71, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 1.71, "low": 1.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.71, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707252900, "volume": 1, "vwap": 1.71}
{"close": 40.29, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 40.29, "low": 40.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.29, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252900, "volume": 1, "vwap": 40.29}
{"close": 37.38, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 37.38, "low": 37.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.38, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252900, "volume": 1, "vwap": 37.38}
{"close": 34.97, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 34.97, "low": 34.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.97, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707252900, "volume": 3, "vwap": 34.97}
{"close": 29.66, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 29.66, "low": 29.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.66, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707252900, "volume": 2, "vwap": 29.66}
{"close": 27.26, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 27.26, "low": 27.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.26, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252900, "volume": 1, "vwap": 27.26}
{"close": 20.8, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252900, "volume": 1, "vwap": 20.8}
{"close": 15.5, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252900, "volume": 280, "vwap": 15.5}
{"close": 11.4, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707252900, "volume": 1, "vwap": 11.4}
{"close": 8.5, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1707252900, "volume": 10, "vwap": 8.56}
{"close": 21.2, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "AMD260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707252900, "volume": 1, "vwap": 21.2}
{"close": 39.25, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707252900, "volume": 3, "vwap": 39.3}
{"close": 54.2, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-05-15", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707252900, "volume": 1, "vwap": 54.2}
{"close": 35.5, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-05-15", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707252900, "volume": 1, "vwap": 35.5}
{"close": 6.8, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "CVX260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707252900, "volume": 1, "vwap": 6.8}
{"close": 67.7, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 67.7, "low": 67.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.7, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707252900, "volume": 1, "vwap": 67.7}
{"close": 0.01, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 0.01, "low": 0.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.01, "option_symbol": "META260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707252900, "volume": 3, "vwap": 0.01}
{"close": 89.92, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 89.92, "low": 89.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.92, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707252900, "volume": 3, "vwap": 89.92}
{"close": 102.15, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 102.15, "low": 102.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.15, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 1, "vwap": 102.15}
{"close": 112.26, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 112.26, "low": 112.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.26, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 2, "vwap": 112.26}
{"close": 214.0, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 214.0, "low": 214.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 1, "vwap": 214.0}
{"close": 193.7, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 193.7, "low": 193.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.7, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 3, "vwap": 193.7}
{"close": 185.3, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 185.3, "low": 185.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.3, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 3, "vwap": 185.3}
{"close": 177.5, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 177.5, "low": 177.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 1, "vwap": 177.5}
{"close": 98.18, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 98.18, "low": 98.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.18, "option_symbol": "NVDA261218C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 1, "vwap": 98.18}
{"close": 96.51, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 96.51, "low": 96.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.51, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 1, "vwap": 96.51}
{"close": 94.46, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 94.46, "low": 94.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.46, "option_symbol": "NVDA261218C01140000", "option_type": "call", "strike_price": 1140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 1, "vwap": 94.46}
{"close": 92.89, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 92.89, "low": 92.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.89, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 1, "vwap": 92.89}
{"close": 89.62, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 89.62, "low": 89.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.62, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 1, "vwap": 89.62}
{"close": 87.79, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 87.79, "low": 87.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.79, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 1, "vwap": 87.79}
{"close": 86.41, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 86.41, "low": 86.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.41, "option_symbol": "NVDA261218C01190000", "option_type": "call", "strike_price": 1190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 1, "vwap": 86.41}
{"close": 84.68, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 84.68, "low": 84.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.68, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 1, "vwap": 84.68}
{"close": 83.75, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 83.75, "low": 83.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.75, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707252900, "volume": 21, "vwap": 83.75}
{"close": 6.5, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707252900, "volume": 1, "vwap": 6.5}
{"close": 47.5, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252900, "volume": 2, "vwap": 47.5}
{"close": 28.6, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252900, "volume": 2, "vwap": 28.6}
{"close": 23.75, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252900, "volume": 2, "vwap": 23.75}
{"close": 10.2, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252900, "volume": 2, "vwap": 10.2}
{"close": 3.3, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252900, "volume": 2, "vwap": 3.3}
{"close": 26.8, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252900, "volume": 4, "vwap": 26.8}
{"close": 41.0, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252900, "volume": 2, "vwap": 41.0}
{"close": 99.75, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-06-18", "high": 99.75, "low": 99.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.75, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707252900, "volume": 2, "vwap": 99.75}
{"close": 32.04, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 32.04, "low": 32.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.04, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707252900, "volume": 1, "vwap": 32.04}
{"close": 22.35, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 22.35, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 14, "underlying_symbol": "UBER", "unix_timestamp": 1707252900, "volume": 100, "vwap": 22.3405}
{"close": 144.0, "date": "2024-02-06", "datetime": "2024-02-06T20:55:00Z", "expiration_date": "2026-12-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-06", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-06", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "VRTX261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707252900, "volume": 1, "vwap": 144.0}
{"close": 2.24, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707316200, "volume": 5, "vwap": 2.24}
{"close": 2.64, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.64, "low": 2.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.64, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707316200, "volume": 5, "vwap": 2.64}
{"close": 50.3, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.3, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 1, "vwap": 50.3}
{"close": 38.23, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.23, "low": 38.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.09, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 2, "vwap": 38.16}
{"close": 32.97, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.97, "low": 32.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.87, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 2, "vwap": 32.92}
{"close": 30.6, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 5, "vwap": 30.37}
{"close": 27.94, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.06, "low": 27.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.92, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 5, "vwap": 27.942}
{"close": 21.2, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 1, "vwap": 21.2}
{"close": 19.6, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 1, "vwap": 19.6}
{"close": 14.55, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 1, "vwap": 14.55}
{"close": 3.0, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 1, "vwap": 3.0}
{"close": 2.51, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.54, "low": 2.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.54, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 2, "vwap": 2.525}
{"close": 6.25, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 1, "vwap": 6.25}
{"close": 14.7, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 10, "vwap": 14.7}
{"close": 25.0, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707316200, "volume": 1, "vwap": 25.0}
{"close": 35.11, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 35.11, "low": 35.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.11, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707316200, "volume": 1, "vwap": 35.11}
{"close": 40.09, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.33, "low": 40.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.33, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707316200, "volume": 13, "vwap": 40.274615}
{"close": 33.19, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.19, "low": 33.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.19, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316200, "volume": 1, "vwap": 33.19}
{"close": 28.95, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316200, "volume": 2, "vwap": 28.95}
{"close": 27.0, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316200, "volume": 1, "vwap": 27.0}
{"close": 23.5, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316200, "volume": 20, "vwap": 23.5}
{"close": 22.0, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316200, "volume": 20, "vwap": 22.0}
{"close": 13.0, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316200, "volume": 1, "vwap": 13.0}
{"close": 6.86, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.86, "low": 6.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.86, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316200, "volume": 1, "vwap": 6.86}
{"close": 15.75, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316200, "volume": 1, "vwap": 15.75}
{"close": 38.8, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 38.8, "low": 38.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707316200, "volume": 5, "vwap": 38.8}
{"close": 6.85, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1707316200, "volume": 12, "vwap": 6.891667}
{"close": 1.55, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.56, "low": 1.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.52, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 6, "underlying_symbol": "CCL", "unix_timestamp": 1707316200, "volume": 6, "vwap": 1.54}
{"close": 3.05, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-05-15", "high": 3.2, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707316200, "volume": 2, "vwap": 3.125}
{"close": 1.62, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.62, "low": 1.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.62, "option_symbol": "CVX260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707316200, "volume": 1, "vwap": 1.62}
{"close": 14.45, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.45, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707316200, "volume": 1, "vwap": 14.45}
{"close": 0.48, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707316200, "volume": 1, "vwap": 0.48}
{"close": 54.9, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 54.9, "low": 54.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "GOOGL260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707316200, "volume": 1, "vwap": 54.9}
{"close": 14.55, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "GOOGL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707316200, "volume": 3, "vwap": 14.55}
{"close": 40.35, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 40.35, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707316200, "volume": 4, "vwap": 40.3}
{"close": 35.58, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 35.58, "low": 35.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.58, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707316200, "volume": 1, "vwap": 35.58}
{"close": 7.45, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707316200, "volume": 1, "vwap": 7.45}
{"close": 3.25, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.37, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707316200, "volume": 4, "vwap": 3.315}
{"close": 2.63, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.63, "low": 2.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.63, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707316200, "volume": 1, "vwap": 2.63}
{"close": 3.45, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "IWM260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707316200, "volume": 1, "vwap": 3.45}
{"close": 4.6, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707316200, "volume": 2, "vwap": 4.8}
{"close": 4.2, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707316200, "volume": 4, "vwap": 4.4}
{"close": 10.66, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.66, "low": 10.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.26, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707316200, "volume": 2, "vwap": 10.46}
{"close": 159.75, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 159.75, "low": 159.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.75, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707316200, "volume": 20, "vwap": 159.75}
{"close": 99.75, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 99.75, "low": 99.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.75, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707316200, "volume": 1, "vwap": 99.75}
{"close": 81.37, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 81.37, "low": 81.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.37, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707316200, "volume": 2, "vwap": 81.37}
{"close": 151.0, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707316200, "volume": 1, "vwap": 151.0}
{"close": 91.85, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 91.85, "low": 91.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.85, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707316200, "volume": 2, "vwap": 91.85}
{"close": 77.2, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 77.2, "low": 77.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.2, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707316200, "volume": 2, "vwap": 77.2}
{"close": 68.3, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 68.3, "low": 68.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.3, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707316200, "volume": 1, "vwap": 68.3}
{"close": 25.0, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707316200, "volume": 1, "vwap": 25.0}
{"close": 227.65, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 227.65, "low": 227.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.57, "option_symbol": "NFLX261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707316200, "volume": 2, "vwap": 227.61}
{"close": 194.88, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 194.88, "low": 194.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.88, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707316200, "volume": 1, "vwap": 194.88}
{"close": 37.64, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.64, "low": 37.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.64, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707316200, "volume": 10, "vwap": 37.64}
{"close": 180.55, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 180.55, "low": 180.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.55, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707316200, "volume": 1, "vwap": 180.55}
{"close": 41.4, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 41.57, "low": 41.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.57, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707316200, "volume": 3, "vwap": 41.45}
{"close": 136.41, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 136.68, "low": 136.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.57, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707316200, "volume": 3, "vwap": 136.553333}
{"close": 193.0, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 193.0, "low": 193.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707316200, "volume": 28, "vwap": 193.0}
{"close": 4.9, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "SPOT260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707316200, "volume": 1, "vwap": 4.9}
{"close": 5.55, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "SPOT260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707316200, "volume": 1, "vwap": 5.55}
{"close": 7.25, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "SPOT260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707316200, "volume": 1, "vwap": 7.25}
{"close": 81.38, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 81.38, "low": 81.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.38, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707316200, "volume": 24, "vwap": 81.38}
{"close": 78.5, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707316200, "volume": 8, "vwap": 78.5}
{"close": 4.92, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.92, "low": 4.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.92, "option_symbol": "SPY261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707316200, "volume": 1, "vwap": 4.92}
{"close": 68.85, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 68.85, "low": 68.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.85, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 22, "vwap": 68.85}
{"close": 66.7, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 66.7, "low": 66.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.7, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 22, "vwap": 66.7}
{"close": 65.0, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 2, "vwap": 65.0}
{"close": 62.7, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 2, "vwap": 62.7}
{"close": 58.25, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 59.45, "low": 58.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.45, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 12, "vwap": 59.25}
{"close": 56.5, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 57.3, "low": 55.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.74, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 2100, "vwap": 56.485524}
{"close": 53.15, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 53.15, "low": 53.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.15, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 2, "vwap": 53.15}
{"close": 40.95, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 2, "vwap": 40.95}
{"close": 38.45, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.45, "low": 38.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.45, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 8, "vwap": 38.45}
{"close": 33.85, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 2, "vwap": 33.85}
{"close": 32.2, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 300, "vwap": 32.2}
{"close": 29.89, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 29.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 14, "vwap": 29.998571}
{"close": 26.4, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 2, "vwap": 26.4}
{"close": 17.7, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 4, "vwap": 17.7}
{"close": 16.78, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.36, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.74, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 30, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 2126, "vwap": 16.626256}
{"close": 13.0, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 2, "vwap": 13.0}
{"close": 12.96, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.96, "low": 12.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.96, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 84, "vwap": 12.96}
{"close": 11.27, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.27, "low": 11.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.27, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 2, "vwap": 11.27}
{"close": 10.77, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.77, "low": 10.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.71, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 22, "vwap": 10.715455}
{"close": 26.25, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.28, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.28, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 4, "vwap": 26.265}
{"close": 69.28, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 69.28, "low": 69.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.28, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 2, "vwap": 69.28}
{"close": 76.45, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-06-18", "high": 76.45, "low": 75.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.69, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707316200, "volume": 82, "vwap": 76.236341}
{"close": 13.2, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707316200, "volume": 2, "vwap": 13.325}
{"close": 35.2, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707316200, "volume": 1, "vwap": 35.2}
{"close": 22.48, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.48, "low": 22.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.48, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707316200, "volume": 2, "vwap": 22.48}
{"close": 22.0, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707316200, "volume": 1, "vwap": 22.0}
{"close": 1.8, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "UBER261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707316200, "volume": 20, "vwap": 1.8}
{"close": 14.05, "date": "2024-02-07", "datetime": "2024-02-07T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "UBER261218P00067500", "option_type": "put", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707316200, "volume": 1, "vwap": 14.05}
{"close": 38.0, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707316500, "volume": 2, "vwap": 38.0}
{"close": 35.33, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707316500, "volume": 12, "vwap": 35.425}
{"close": 30.03, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707316500, "volume": 2, "vwap": 30.09}
{"close": 27.69, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707316500, "volume": 2, "vwap": 27.72}
{"close": 1.49, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 1.49, "low": 1.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.44, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707316500, "volume": 2, "vwap": 1.465}
{"close": 13.3, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707316500, "volume": 5, "vwap": 13.3}
{"close": 56.7, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 56.7, "low": 56.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.7, "option_symbol": "AMD260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707316500, "volume": 1, "vwap": 56.7}
{"close": 10.25, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "AMD261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707316500, "volume": 1, "vwap": 10.25}
{"close": 56.35, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 56.35, "low": 56.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.35, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316500, "volume": 1, "vwap": 56.35}
{"close": 1.93, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 1.93, "low": 1.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.93, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316500, "volume": 3, "vwap": 1.93}
{"close": 2.53, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.53, "low": 2.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.53, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316500, "volume": 3, "vwap": 2.53}
{"close": 16.5, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316500, "volume": 1, "vwap": 16.5}
{"close": 5.27, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707316500, "volume": 2, "vwap": 5.335}
{"close": 53.5, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-05-15", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707316500, "volume": 5, "vwap": 53.5}
{"close": 12.9, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707316500, "volume": 1, "vwap": 12.9}
{"close": 14.6, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707316500, "volume": 2, "vwap": 14.6}
{"close": 3.25, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707316500, "volume": 1, "vwap": 3.25}
{"close": 11.98, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 11.98, "low": 11.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.64, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707316500, "volume": 5, "vwap": 11.754}
{"close": 1.25, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707316500, "volume": 1, "vwap": 1.25}
{"close": 222.6, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 222.6, "low": 222.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.6, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707316500, "volume": 1, "vwap": 222.6}
{"close": 110.0, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707316500, "volume": 15, "vwap": 110.0}
{"close": 21.5, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "META260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707316500, "volume": 1, "vwap": 21.5}
{"close": 12.0, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707316500, "volume": 1, "vwap": 12.0}
{"close": 33.28, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 33.38, "low": 33.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.38, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707316500, "volume": 12, "vwap": 33.33}
{"close": 49.98, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 49.98, "low": 49.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.88, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707316500, "volume": 12, "vwap": 49.93}
{"close": 100.45, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 100.45, "low": 100.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.45, "option_symbol": "MSFT260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707316500, "volume": 1, "vwap": 100.45}
{"close": 88.95, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 88.95, "low": 88.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.95, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707316500, "volume": 1, "vwap": 88.95}
{"close": 25.95, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 25.95, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.95, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707316500, "volume": 1, "vwap": 25.95}
{"close": 203.0, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 203.0, "low": 203.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.0, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707316500, "volume": 3, "vwap": 203.0}
{"close": 288.28, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 288.28, "low": 288.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.28, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707316500, "volume": 2, "vwap": 288.28}
{"close": 219.08, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 219.08, "low": 219.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.08, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707316500, "volume": 18, "vwap": 219.08}
{"close": 202.9, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 202.9, "low": 202.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.9, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707316500, "volume": 2, "vwap": 202.9}
{"close": 192.53, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 193.81, "low": 192.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.81, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707316500, "volume": 20, "vwap": 192.594}
{"close": 192.23, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 192.23, "low": 192.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.23, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707316500, "volume": 1, "vwap": 192.23}
{"close": 171.36, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 172.96, "low": 171.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.96, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707316500, "volume": 3, "vwap": 172.426667}
{"close": 82.0, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707316500, "volume": 1, "vwap": 82.0}
{"close": 6.51, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.51, "low": 6.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.51, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707316500, "volume": 1, "vwap": 6.51}
{"close": 104.7, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 104.7, "low": 104.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.7, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316500, "volume": 10, "vwap": 104.7}
{"close": 78.5, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316500, "volume": 2, "vwap": 78.5}
{"close": 62.89, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 62.89, "low": 62.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.89, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316500, "volume": 10, "vwap": 62.89}
{"close": 60.75, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 60.75, "low": 60.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316500, "volume": 2, "vwap": 60.75}
{"close": 53.1, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 53.1, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316500, "volume": 2, "vwap": 53.1}
{"close": 46.55, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 46.55, "low": 46.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.55, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316500, "volume": 2, "vwap": 46.55}
{"close": 30.0, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 29.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707316500, "volume": 62, "vwap": 29.951613}
{"close": 10.85, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.84, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707316500, "volume": 24, "vwap": 10.848333}
{"close": 10.1, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707316500, "volume": 60, "vwap": 10.116667}
{"close": 40.25, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.1, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707316500, "volume": 40, "vwap": 40.175}
{"close": 63.0, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316500, "volume": 10, "vwap": 63.0}
{"close": 13.15, "date": "2024-02-07", "datetime": "2024-02-07T14:35:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707316500, "volume": 2, "vwap": 13.15}
{"close": 75.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707316800, "volume": 10, "vwap": 75.0}
{"close": 12.95, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 12.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707316800, "volume": 5, "vwap": 12.956}
{"close": 14.81, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 14.81, "low": 14.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.81, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707316800, "volume": 1, "vwap": 14.81}
{"close": 20.85, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707316800, "volume": 1, "vwap": 20.85}
{"close": 56.88, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 56.88, "low": 56.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.88, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316800, "volume": 1, "vwap": 56.88}
{"close": 31.4, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316800, "volume": 1, "vwap": 31.4}
{"close": 22.4, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316800, "volume": 1, "vwap": 22.4}
{"close": 20.42, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 20.42, "low": 20.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.42, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316800, "volume": 1, "vwap": 20.42}
{"close": 24.71, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.71, "low": 24.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.71, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707316800, "volume": 1, "vwap": 24.71}
{"close": 2.95, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1707316800, "volume": 61, "vwap": 2.886885}
{"close": 4.15, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707316800, "volume": 23, "vwap": 4.16087}
{"close": 44.5, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-05-15", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707316800, "volume": 5, "vwap": 44.5}
{"close": 6.25, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "GDX261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707316800, "volume": 2, "vwap": 6.25}
{"close": 6.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "GDX261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707316800, "volume": 2, "vwap": 6.0}
{"close": 15.65, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 15.65, "low": 15.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707316800, "volume": 3, "vwap": 15.65}
{"close": 2.15, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707316800, "volume": 20, "vwap": 2.15}
{"close": 10.85, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707316800, "volume": 1, "vwap": 10.85}
{"close": 3.2, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707316800, "volume": 1, "vwap": 3.2}
{"close": 4.1, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 4.13, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 8, "underlying_symbol": "IWM", "unix_timestamp": 1707316800, "volume": 134, "vwap": 4.117239}
{"close": 4.76, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 5.02, "low": 4.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.02, "option_symbol": "IWM260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707316800, "volume": 2, "vwap": 4.89}
{"close": 98.25, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 98.25, "low": 98.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.25, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707316800, "volume": 2, "vwap": 98.25}
{"close": 14.9, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707316800, "volume": 1, "vwap": 14.9}
{"close": 21.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707316800, "volume": 42, "vwap": 21.0}
{"close": 73.18, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 73.23, "low": 73.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.23, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707316800, "volume": 2, "vwap": 73.205}
{"close": 241.5, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 241.5, "low": 241.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.5, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707316800, "volume": 1, "vwap": 241.5}
{"close": 77.51, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 77.64, "low": 77.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.64, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707316800, "volume": 2, "vwap": 77.575}
{"close": 21.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 21.0}
{"close": 72.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707316800, "volume": 1, "vwap": 72.0}
{"close": 30.15, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 31.26, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707316800, "volume": 5, "vwap": 30.342}
{"close": 109.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 109.0, "low": 109.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 109.0}
{"close": 99.02, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 99.02, "low": 99.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.02, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 99.02}
{"close": 78.6, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 78.6, "low": 78.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.6, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 78.6}
{"close": 64.9, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 64.9, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 64.9}
{"close": 61.75, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 61.75, "low": 61.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 61.75}
{"close": 59.75, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 59.75}
{"close": 57.3, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 57.3, "low": 57.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 57.3}
{"close": 47.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 47.0}
{"close": 41.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 41.0}
{"close": 38.46, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 38.46, "low": 38.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.46, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 38.46}
{"close": 36.27, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 36.27, "low": 36.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.27, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 36.27}
{"close": 31.9, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 10, "vwap": 31.9}
{"close": 29.55, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 29.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 14, "vwap": 29.6}
{"close": 25.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 25.0}
{"close": 17.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 40, "vwap": 17.0}
{"close": 13.1, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 20, "vwap": 13.1}
{"close": 11.1, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 26, "vwap": 10.976923}
{"close": 10.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 40, "vwap": 10.025}
{"close": 13.8, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 2, "vwap": 13.8}
{"close": 42.8, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.62, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 22, "vwap": 42.783636}
{"close": 50.7, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 20, "vwap": 50.7}
{"close": 83.3, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 83.3, "low": 83.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.1, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 4, "vwap": 83.2}
{"close": 113.91, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-06-18", "high": 113.91, "low": 113.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.85, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707316800, "volume": 20, "vwap": 113.88}
{"close": 13.45, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707316800, "volume": 1, "vwap": 13.45}
{"close": 45.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1707316800, "volume": 22, "vwap": 45.0}
{"close": 115.0, "date": "2024-02-07", "datetime": "2024-02-07T14:40:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707316800, "volume": 1, "vwap": 115.0}
{"close": 35.1, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707317100, "volume": 1, "vwap": 35.1}
{"close": 32.04, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 32.04, "low": 32.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.04, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707317100, "volume": 3, "vwap": 32.04}
{"close": 5.9, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707317100, "volume": 2, "vwap": 5.9}
{"close": 66.28, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 66.28, "low": 66.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.28, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707317100, "volume": 10, "vwap": 66.28}
{"close": 40.2, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707317100, "volume": 1, "vwap": 40.2}
{"close": 18.9, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707317100, "volume": 1, "vwap": 18.9}
{"close": 7.25, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707317100, "volume": 2, "vwap": 7.25}
{"close": 1.5, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.51, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.51, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707317100, "volume": 2, "vwap": 1.505}
{"close": 1.99, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.09, "low": 1.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.09, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 4, "underlying_symbol": "CLF", "unix_timestamp": 1707317100, "volume": 4, "vwap": 2.04}
{"close": 45.8, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-05-15", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707317100, "volume": 2, "vwap": 45.8}
{"close": 43.0, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-05-15", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707317100, "volume": 2, "vwap": 43.0}
{"close": 8.4, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-05-15", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "COIN260515P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707317100, "volume": 1, "vwap": 8.4}
{"close": 16.36, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 16.36, "low": 16.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.36, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707317100, "volume": 85, "vwap": 16.36}
{"close": 14.14, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 14.14, "low": 14.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.14, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707317100, "volume": 85, "vwap": 14.14}
{"close": 6.25, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "GDX261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707317100, "volume": 1, "vwap": 6.25}
{"close": 8.65, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707317100, "volume": 1, "vwap": 8.65}
{"close": 10.0, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707317100, "volume": 1, "vwap": 10.0}
{"close": 11.4, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707317100, "volume": 2, "vwap": 11.4}
{"close": 14.55, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707317100, "volume": 1, "vwap": 14.55}
{"close": 8.1, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707317100, "volume": 2, "vwap": 8.1}
{"close": 2.01, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 2.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.01, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707317100, "volume": 25, "vwap": 2.01}
{"close": 2.86, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707317100, "volume": 4, "vwap": 2.89}
{"close": 101.8, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 102.0, "low": 101.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707317100, "volume": 4, "vwap": 101.9}
{"close": 0.1, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 0.1, "low": 0.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.1, "option_symbol": "META260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707317100, "volume": 5, "vwap": 0.1}
{"close": 18.8, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707317100, "volume": 1, "vwap": 18.8}
{"close": 149.5, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 149.5, "low": 149.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.5, "option_symbol": "MSFT261218C00305000", "option_type": "call", "strike_price": 305.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707317100, "volume": 1, "vwap": 149.5}
{"close": 204.35, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 204.35, "low": 204.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.35, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317100, "volume": 3, "vwap": 204.35}
{"close": 373.0, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 373.0, "low": 373.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 373.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317100, "volume": 1, "vwap": 373.0}
{"close": 255.92, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 255.92, "low": 255.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.92, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317100, "volume": 1, "vwap": 255.92}
{"close": 243.1, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 243.1, "low": 243.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.1, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317100, "volume": 1, "vwap": 243.1}
{"close": 220.0, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317100, "volume": 1, "vwap": 220.0}
{"close": 150.75, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 150.75, "low": 150.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.75, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317100, "volume": 1, "vwap": 150.75}
{"close": 10.75, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317100, "volume": 1, "vwap": 10.75}
{"close": 11.63, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.63, "low": 11.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.63, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317100, "volume": 1, "vwap": 11.63}
{"close": 21.0, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317100, "volume": 3, "vwap": 21.0}
{"close": 62.0, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317100, "volume": 100, "vwap": 62.0}
{"close": 151.93, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 151.93, "low": 151.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.93, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317100, "volume": 2, "vwap": 151.93}
{"close": 217.0, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 219.0, "low": 217.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707317100, "volume": 22, "vwap": 218.363636}
{"close": 62.9, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 62.9, "low": 62.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317100, "volume": 2, "vwap": 62.9}
{"close": 42.8, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317100, "volume": 2, "vwap": 42.8}
{"close": 40.25, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317100, "volume": 2, "vwap": 40.25}
{"close": 29.3, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317100, "volume": 2, "vwap": 29.3}
{"close": 24.4, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317100, "volume": 2, "vwap": 24.4}
{"close": 21.75, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707317100, "volume": 4, "vwap": 21.725}
{"close": 10.65, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707317100, "volume": 4, "vwap": 10.65}
{"close": 22.7, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317100, "volume": 2, "vwap": 22.7}
{"close": 114.0, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317100, "volume": 10, "vwap": 114.0}
{"close": 18.9, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707317100, "volume": 30, "vwap": 18.9}
{"close": 14.5, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707317100, "volume": 10, "vwap": 14.5}
{"close": 30.83, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-06-18", "high": 30.83, "low": 30.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.83, "option_symbol": "XLK260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707317100, "volume": 1, "vwap": 30.83}
{"close": 3.52, "date": "2024-02-07", "datetime": "2024-02-07T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.52, "low": 3.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.52, "option_symbol": "XOM261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707317100, "volume": 2, "vwap": 3.52}
{"close": 34.45, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 34.45, "low": 34.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707317400, "volume": 1, "vwap": 34.45}
{"close": 32.18, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 32.18, "low": 32.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.18, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707317400, "volume": 1, "vwap": 32.18}
{"close": 35.15, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 35.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "AAPL260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707317400, "volume": 1, "vwap": 35.15}
{"close": 59.8, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 59.8, "low": 59.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.8, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707317400, "volume": 1, "vwap": 59.8}
{"close": 58.75, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 58.75, "low": 58.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.75, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707317400, "volume": 1, "vwap": 58.75}
{"close": 50.0, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707317400, "volume": 1, "vwap": 50.0}
{"close": 25.64, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 25.64, "low": 25.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.64, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707317400, "volume": 1, "vwap": 25.64}
{"close": 28.46, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 28.46, "low": 28.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.46, "option_symbol": "AMD261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707317400, "volume": 1, "vwap": 28.46}
{"close": 40.31, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707317400, "volume": 8, "vwap": 40.47625}
{"close": 33.02, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 33.06, "low": 32.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.06, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707317400, "volume": 15, "vwap": 33.010667}
{"close": 14.9, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "BA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707317400, "volume": 20, "vwap": 14.9}
{"close": 4.5, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707317400, "volume": 11, "vwap": 4.5}
{"close": 44.6, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707317400, "volume": 1, "vwap": 44.6}
{"close": 11.45, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707317400, "volume": 15, "vwap": 11.45}
{"close": 12.95, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707317400, "volume": 1, "vwap": 12.95}
{"close": 4.47, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 4.47, "low": 4.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.44, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707317400, "volume": 3, "vwap": 4.456667}
{"close": 4.9, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707317400, "volume": 2, "vwap": 5.05}
{"close": 9.56, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 9.56, "low": 9.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.56, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707317400, "volume": 1, "vwap": 9.56}
{"close": 29.05, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 29.06, "low": 29.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.06, "option_symbol": "IWM261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707317400, "volume": 8, "vwap": 29.0525}
{"close": 114.75, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 114.75, "low": 114.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.75, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707317400, "volume": 6, "vwap": 114.75}
{"close": 92.11, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 92.11, "low": 92.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.11, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707317400, "volume": 30, "vwap": 92.11}
{"close": 89.51, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 89.51, "low": 89.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.51, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707317400, "volume": 30, "vwap": 89.51}
{"close": 84.75, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 84.75, "low": 84.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.75, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707317400, "volume": 1, "vwap": 84.75}
{"close": 181.4, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 181.4, "low": 181.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.4, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317400, "volume": 1, "vwap": 181.4}
{"close": 24.0, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317400, "volume": 1, "vwap": 24.0}
{"close": 251.85, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 251.85, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707317400, "volume": 4, "vwap": 250.925}
{"close": 152.5, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 152.5, "low": 152.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317400, "volume": 2, "vwap": 152.5}
{"close": 97.5, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 98.0, "low": 97.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.0, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707317400, "volume": 100, "vwap": 97.525}
{"close": 126.0, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 126.0, "low": 126.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.0, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317400, "volume": 1, "vwap": 126.0}
{"close": 143.0, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 143.0, "low": 143.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 20, "vwap": 143.0}
{"close": 99.0, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 2, "vwap": 99.0}
{"close": 67.0, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 2, "vwap": 67.0}
{"close": 60.85, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 60.85, "low": 60.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.85, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 2, "vwap": 60.85}
{"close": 54.9, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 55.45, "low": 54.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 8, "vwap": 55.125}
{"close": 44.9, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 44.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 6, "vwap": 44.966667}
{"close": 39.4, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 2, "vwap": 39.4}
{"close": 32.75, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 4, "vwap": 32.875}
{"close": 28.8, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 4, "vwap": 29.075}
{"close": 22.75, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 4, "vwap": 22.75}
{"close": 16.4, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 2, "vwap": 16.4}
{"close": 10.34, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 6, "vwap": 10.346667}
{"close": 22.63, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 22.63, "low": 22.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.63, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 12, "vwap": 22.63}
{"close": 26.66, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 26.66, "low": 26.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.66, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317400, "volume": 12, "vwap": 26.66}
{"close": 13.3, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 8, "underlying_symbol": "UAL", "unix_timestamp": 1707317400, "volume": 8, "vwap": 13.28125}
{"close": 23.6, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.6, "option_symbol": "UBER260618C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707317400, "volume": 1, "vwap": 23.6}
{"close": 24.15, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 24.15, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.15, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707317400, "volume": 1, "vwap": 24.15}
{"close": 10.88, "date": "2024-02-07", "datetime": "2024-02-07T14:50:00Z", "expiration_date": "2026-12-18", "high": 10.88, "low": 10.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.88, "option_symbol": "UBER261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707317400, "volume": 1, "vwap": 10.88}
{"close": 29.46, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 29.46, "low": 29.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.39, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707317700, "volume": 3, "vwap": 29.396667}
{"close": 11.3, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707317700, "volume": 20, "vwap": 11.3}
{"close": 20.9, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-05-15", "high": 20.9, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "COIN260515P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1707317700, "volume": 3, "vwap": 20.866667}
{"close": 15.4, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "GM261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707317700, "volume": 1, "vwap": 15.4}
{"close": 40.42, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 40.42, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707317700, "volume": 2, "vwap": 40.21}
{"close": 37.65, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 37.65, "low": 37.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.65, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707317700, "volume": 1, "vwap": 37.65}
{"close": 35.15, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 35.15, "low": 35.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707317700, "volume": 1, "vwap": 35.15}
{"close": 15.45, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707317700, "volume": 1, "vwap": 15.45}
{"close": 5.12, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.12, "low": 5.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.12, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707317700, "volume": 1, "vwap": 5.12}
{"close": 3.94, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 3.94, "low": 3.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.64, "option_symbol": "IWM260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707317700, "volume": 2, "vwap": 3.79}
{"close": 4.45, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 4.91, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707317700, "volume": 13, "vwap": 4.833077}
{"close": 4.5, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.61, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.61, "option_symbol": "IWM261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 12, "underlying_symbol": "IWM", "unix_timestamp": 1707317700, "volume": 12, "vwap": 4.508333}
{"close": 5.77, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.77, "low": 5.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.16, "option_symbol": "IWM261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1707317700, "volume": 26, "vwap": 5.374615}
{"close": 5.81, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.84, "low": 5.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.84, "option_symbol": "IWM261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707317700, "volume": 4, "vwap": 5.8075}
{"close": 9.76, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 9.76, "low": 9.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.76, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707317700, "volume": 1, "vwap": 9.76}
{"close": 128.68, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 128.68, "low": 128.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.68, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707317700, "volume": 1, "vwap": 128.68}
{"close": 109.68, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 109.68, "low": 109.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.6, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707317700, "volume": 38, "vwap": 109.602105}
{"close": 15.45, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707317700, "volume": 1, "vwap": 15.45}
{"close": 10.7, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "META260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707317700, "volume": 1, "vwap": 10.7}
{"close": 12.2, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707317700, "volume": 1, "vwap": 12.2}
{"close": 79.97, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 79.97, "low": 79.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.16, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707317700, "volume": 6, "vwap": 79.295}
{"close": 74.4, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 74.4, "low": 74.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.4, "option_symbol": "NFLX261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707317700, "volume": 3, "vwap": 74.4}
{"close": 91.6, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 91.6, "low": 91.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.6, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707317700, "volume": 2, "vwap": 91.6}
{"close": 145.66, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 145.66, "low": 145.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.66, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317700, "volume": 1, "vwap": 145.66}
{"close": 15.71, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 15.71, "low": 15.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.71, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317700, "volume": 1, "vwap": 15.71}
{"close": 372.75, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 372.75, "low": 372.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 372.75, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317700, "volume": 1, "vwap": 372.75}
{"close": 218.65, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 218.65, "low": 218.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.65, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707317700, "volume": 1, "vwap": 218.65}
{"close": 63.34, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 63.75, "low": 63.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.35, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707317700, "volume": 10, "vwap": 63.395}
{"close": 67.34, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 67.75, "low": 67.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.35, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707317700, "volume": 10, "vwap": 67.398}
{"close": 30.3, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707317700, "volume": 2, "vwap": 30.3}
{"close": 76.75, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 76.75, "low": 76.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 2, "vwap": 76.75}
{"close": 64.55, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 64.55, "low": 64.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.55, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 2, "vwap": 64.55}
{"close": 44.75, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 2, "vwap": 44.75}
{"close": 39.5, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 2, "vwap": 39.5}
{"close": 32.5, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 2, "vwap": 32.5}
{"close": 28.75, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 4, "vwap": 28.75}
{"close": 25.48, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 25.48, "low": 25.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.48, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 20, "vwap": 25.48}
{"close": 16.05, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 14, "vwap": 16.05}
{"close": 10.83, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 10.83, "low": 10.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.83, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 20, "vwap": 10.83}
{"close": 10.35, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 12, "vwap": 10.391667}
{"close": 6.13, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 6.13, "low": 6.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.13, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 2, "vwap": 6.13}
{"close": 51.95, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 20, "vwap": 51.965}
{"close": 204.25, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-06-18", "high": 204.25, "low": 204.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.25, "option_symbol": "TSLA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707317700, "volume": 2, "vwap": 204.25}
{"close": 13.41, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 13.41, "low": 13.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.41, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707317700, "volume": 1, "vwap": 13.41}
{"close": 9.05, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 9.05, "low": 8.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.78, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707317700, "volume": 31, "vwap": 8.954194}
{"close": 3.25, "date": "2024-02-07", "datetime": "2024-02-07T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1707317700, "volume": 21, "vwap": 3.25}
{"close": 37.1, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 37.35, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.35, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707318000, "volume": 4, "vwap": 37.2875}
{"close": 12.25, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707318000, "volume": 10, "vwap": 12.25}
{"close": 37.3, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707318000, "volume": 7, "vwap": 37.3}
{"close": 35.0, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707318000, "volume": 15, "vwap": 35.0}
{"close": 25.5, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707318000, "volume": 1, "vwap": 25.5}
{"close": 55.1, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 56.73, "low": 55.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.73, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707318000, "volume": 5, "vwap": 56.078}
{"close": 4.5, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707318000, "volume": 1, "vwap": 4.5}
{"close": 28.7, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 30.33, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.33, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707318000, "volume": 5, "vwap": 29.678}
{"close": 2.92, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.93, "low": 2.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.93, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707318000, "volume": 20, "vwap": 2.925}
{"close": 24.9, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "COF260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707318000, "volume": 1, "vwap": 24.9}
{"close": 49.0, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-05-15", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707318000, "volume": 1, "vwap": 49.0}
{"close": 17.5, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "CVX261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707318000, "volume": 1, "vwap": 17.5}
{"close": 21.0, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 20.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.19, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707318000, "volume": 3, "vwap": 20.46}
{"close": 13.05, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707318000, "volume": 1, "vwap": 13.05}
{"close": 2.0, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707318000, "volume": 25, "vwap": 2.0}
{"close": 4.43, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 4.47, "low": 4.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.44, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1707318000, "volume": 29, "vwap": 4.436552}
{"close": 5.45, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.32, "option_symbol": "IWM261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707318000, "volume": 2, "vwap": 5.385}
{"close": 129.1, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 129.1, "low": 129.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.1, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318000, "volume": 1, "vwap": 129.1}
{"close": 114.0, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318000, "volume": 1, "vwap": 114.0}
{"close": 82.39, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 82.39, "low": 82.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.39, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318000, "volume": 1, "vwap": 82.39}
{"close": 69.37, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 69.37, "low": 69.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.37, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318000, "volume": 1, "vwap": 69.37}
{"close": 15.55, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318000, "volume": 1, "vwap": 15.55}
{"close": 6.5, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318000, "volume": 20, "vwap": 6.5}
{"close": 69.8, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 69.8, "low": 69.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.8, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318000, "volume": 1, "vwap": 69.8}
{"close": 7.5, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 7.6, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707318000, "volume": 2, "vwap": 7.55}
{"close": 3.25, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707318000, "volume": 2, "vwap": 3.275}
{"close": 3.55, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 15, "underlying_symbol": "MSFT", "unix_timestamp": 1707318000, "volume": 28, "vwap": 3.580357}
{"close": 46.57, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 46.57, "low": 46.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.57, "option_symbol": "NFLX261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707318000, "volume": 1, "vwap": 46.57}
{"close": 211.05, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 211.05, "low": 211.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.05, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318000, "volume": 1, "vwap": 211.05}
{"close": 149.0, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 149.0, "low": 149.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318000, "volume": 1, "vwap": 149.0}
{"close": 134.15, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 134.15, "low": 134.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.15, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707318000, "volume": 8, "vwap": 134.15}
{"close": 15.51, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 15.51, "low": 15.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.51, "option_symbol": "SPY261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707318000, "volume": 1, "vwap": 15.51}
{"close": 75.0, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 2, "vwap": 75.0}
{"close": 62.0, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 40, "vwap": 62.0}
{"close": 57.9, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 57.9, "low": 57.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 4, "vwap": 57.9}
{"close": 54.02, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 54.02, "low": 54.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.02, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 2, "vwap": 54.02}
{"close": 44.1, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 44.68, "low": 44.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.68, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 6, "vwap": 44.443333}
{"close": 36.25, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 2, "vwap": 36.25}
{"close": 32.0, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 4, "vwap": 32.125}
{"close": 28.45, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 10, "vwap": 28.52}
{"close": 23.68, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 23.68, "low": 23.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.68, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 2, "vwap": 23.68}
{"close": 21.15, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 21.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 2, "vwap": 21.15}
{"close": 16.98, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 16.98, "low": 16.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.98, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 4, "vwap": 16.98}
{"close": 16.0, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 4, "vwap": 16.0}
{"close": 10.2, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 8, "vwap": 10.2375}
{"close": 33.9, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 33.9, "low": 33.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.81, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 24, "vwap": 33.885}
{"close": 36.27, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 36.29, "low": 36.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.16, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 58, "vwap": 36.247586}
{"close": 52.5, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-06-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318000, "volume": 70, "vwap": 52.5}
{"close": 8.68, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 8.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 23, "underlying_symbol": "UAL", "unix_timestamp": 1707318000, "volume": 54, "vwap": 9.059815}
{"close": 27.41, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 27.41, "low": 27.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.41, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707318000, "volume": 1, "vwap": 27.41}
{"close": 6.7, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "VRTX261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707318000, "volume": 1, "vwap": 6.7}
{"close": 3.35, "date": "2024-02-07", "datetime": "2024-02-07T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707318000, "volume": 1, "vwap": 3.35}
{"close": 31.76, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 31.76, "low": 31.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.76, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707318300, "volume": 6, "vwap": 31.76}
{"close": 20.6, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707318300, "volume": 3, "vwap": 20.6}
{"close": 15.0, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707318300, "volume": 1, "vwap": 15.0}
{"close": 20.2, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707318300, "volume": 2, "vwap": 20.2}
{"close": 8.8, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707318300, "volume": 200, "vwap": 8.8}
{"close": 2.79, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707318300, "volume": 20, "vwap": 2.795}
{"close": 4.15, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707318300, "volume": 1, "vwap": 4.15}
{"close": 45.35, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-05-15", "high": 45.35, "low": 45.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.35, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707318300, "volume": 1, "vwap": 45.35}
{"close": 37.0, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-05-15", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707318300, "volume": 5, "vwap": 37.0}
{"close": 36.6, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "CVX261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707318300, "volume": 1, "vwap": 36.6}
{"close": 10.6, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "CZR261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707318300, "volume": 1, "vwap": 10.6}
{"close": 2.01, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 2.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.01, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707318300, "volume": 25, "vwap": 2.01}
{"close": 4.45, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707318300, "volume": 5, "vwap": 4.45}
{"close": 3.07, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.37, "low": 3.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.37, "option_symbol": "IWM261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707318300, "volume": 2, "vwap": 3.22}
{"close": 113.73, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 113.73, "low": 113.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.73, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318300, "volume": 1, "vwap": 113.73}
{"close": 6.3, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 6.49, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.49, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707318300, "volume": 5, "vwap": 6.338}
{"close": 74.95, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 74.95, "low": 74.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.95, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318300, "volume": 4, "vwap": 74.95}
{"close": 14.87, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.87, "low": 14.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.87, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707318300, "volume": 1, "vwap": 14.87}
{"close": 73.25, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 73.25, "low": 73.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.25, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707318300, "volume": 6, "vwap": 73.25}
{"close": 68.86, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 68.86, "low": 68.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.86, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707318300, "volume": 4, "vwap": 68.86}
{"close": 3.55, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1707318300, "volume": 7, "vwap": 3.535714}
{"close": 126.99, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 126.99, "low": 126.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.99, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707318300, "volume": 3, "vwap": 126.99}
{"close": 25.1, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707318300, "volume": 1, "vwap": 25.1}
{"close": 197.3, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 197.3, "low": 197.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.3, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318300, "volume": 185, "vwap": 197.3}
{"close": 15.75, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 15.76, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707318300, "volume": 14, "vwap": 15.73}
{"close": 292.11, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 292.11, "low": 292.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.11, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318300, "volume": 1, "vwap": 292.11}
{"close": 214.45, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 214.45, "low": 214.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.45, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318300, "volume": 1, "vwap": 214.45}
{"close": 78.75, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 78.75, "low": 78.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.75, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707318300, "volume": 150, "vwap": 78.75}
{"close": 74.58, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 74.8, "low": 74.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 4, "vwap": 74.69}
{"close": 58.75, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 58.95, "low": 58.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.95, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 10, "vwap": 58.79}
{"close": 53.6, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 53.6, "low": 53.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 106, "vwap": 53.165094}
{"close": 50.0, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 4, "vwap": 50.15}
{"close": 43.9, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 43.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 4, "vwap": 43.95}
{"close": 31.82, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 31.82, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 8, "vwap": 31.7675}
{"close": 27.91, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 28.2, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 94, "vwap": 28.134255}
{"close": 24.75, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 2, "vwap": 24.75}
{"close": 19.79, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 19.79, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 8, "vwap": 19.745}
{"close": 12.2, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 4, "vwap": 12.2}
{"close": 10.0, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 224, "vwap": 10.098214}
{"close": 19.48, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 19.48, "low": 19.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.48, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 8, "vwap": 19.48}
{"close": 25.3, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 2, "vwap": 25.3}
{"close": 27.35, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 2, "vwap": 27.35}
{"close": 33.85, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 34.12, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.97, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 236, "vwap": 33.987458}
{"close": 36.32, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.47, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707318300, "volume": 166, "vwap": 36.45747}
{"close": 9.15, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707318300, "volume": 2, "vwap": 9.15}
{"close": 3.3, "date": "2024-02-07", "datetime": "2024-02-07T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1707318300, "volume": 4, "vwap": 3.3}
{"close": 29.75, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707318600, "volume": 2, "vwap": 29.75}
{"close": 15.5, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707318600, "volume": 1, "vwap": 15.5}
{"close": 2.88, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.88, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707318600, "volume": 2, "vwap": 2.865}
{"close": 121.0, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 121.0, "low": 121.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.0, "option_symbol": "AMD260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707318600, "volume": 1, "vwap": 121.0}
{"close": 15.36, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 15.36, "low": 15.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.36, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707318600, "volume": 1, "vwap": 15.36}
{"close": 58.73, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-05-15", "high": 58.73, "low": 58.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.73, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "COIN", "unix_timestamp": 1707318600, "volume": 6, "vwap": 58.73}
{"close": 52.35, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-05-15", "high": 52.48, "low": 52.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.48, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "COIN", "unix_timestamp": 1707318600, "volume": 4, "vwap": 52.42}
{"close": 50.2, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-05-15", "high": 50.2, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707318600, "volume": 9, "vwap": 50.2}
{"close": 49.5, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-05-15", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707318600, "volume": 1, "vwap": 49.5}
{"close": 40.55, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-05-15", "high": 40.55, "low": 40.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.55, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707318600, "volume": 2, "vwap": 40.55}
{"close": 4.25, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "CVX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707318600, "volume": 1, "vwap": 4.25}
{"close": 16.51, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 16.51, "low": 16.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.51, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707318600, "volume": 1, "vwap": 16.51}
{"close": 7.5, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707318600, "volume": 1, "vwap": 7.5}
{"close": 4.4, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707318600, "volume": 10, "vwap": 4.4}
{"close": 4.35, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 4.47, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.47, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707318600, "volume": 3, "vwap": 4.43}
{"close": 5.32, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 5.32, "low": 5.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.17, "option_symbol": "IWM261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707318600, "volume": 4, "vwap": 5.235}
{"close": 236.0, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 236.0, "low": 236.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.0, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318600, "volume": 1, "vwap": 236.0}
{"close": 90.1, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 90.1, "low": 90.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.1, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318600, "volume": 2, "vwap": 90.1}
{"close": 83.05, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 83.05, "low": 83.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.05, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318600, "volume": 1, "vwap": 83.05}
{"close": 43.1, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 43.1, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707318600, "volume": 5, "vwap": 43.1}
{"close": 104.0, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 104.0, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707318600, "volume": 5, "vwap": 104.0}
{"close": 39.0, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707318600, "volume": 5, "vwap": 39.0}
{"close": 3.45, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1707318600, "volume": 6, "vwap": 3.516667}
{"close": 195.55, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 195.55, "low": 195.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.55, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707318600, "volume": 1, "vwap": 195.55}
{"close": 15.58, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 15.58, "low": 15.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.58, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318600, "volume": 5, "vwap": 15.58}
{"close": 41.79, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 41.79, "low": 41.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.79, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318600, "volume": 1, "vwap": 41.79}
{"close": 80.51, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 80.51, "low": 80.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.51, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318600, "volume": 1, "vwap": 80.51}
{"close": 376.85, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 376.85, "low": 376.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 376.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707318600, "volume": 2, "vwap": 376.425}
{"close": 185.0, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 185.0, "low": 185.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318600, "volume": 1, "vwap": 185.0}
{"close": 88.04, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 88.04, "low": 88.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.04, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318600, "volume": 1, "vwap": 88.04}
{"close": 64.0, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318600, "volume": 1, "vwap": 64.0}
{"close": 110.0, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318600, "volume": 1, "vwap": 110.0}
{"close": 72.5, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707318600, "volume": 1, "vwap": 72.5}
{"close": 112.23, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 112.23, "low": 112.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.23, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318600, "volume": 2, "vwap": 112.23}
{"close": 75.45, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 75.45, "low": 75.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.45, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318600, "volume": 2, "vwap": 75.45}
{"close": 62.54, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 62.54, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318600, "volume": 8, "vwap": 62.47}
{"close": 60.25, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 60.25, "low": 59.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318600, "volume": 4, "vwap": 59.975}
{"close": 41.85, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 41.85, "low": 41.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318600, "volume": 4, "vwap": 41.725}
{"close": 36.85, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 36.85, "low": 36.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.85, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318600, "volume": 8, "vwap": 36.85}
{"close": 33.48, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707318600, "volume": 144, "vwap": 33.734167}
{"close": 36.0, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 36.24, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.24, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707318600, "volume": 196, "vwap": 36.185306}
{"close": 22.8, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "UBER260618C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707318600, "volume": 1, "vwap": 22.8}
{"close": 18.0, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707318600, "volume": 2, "vwap": 18.0}
{"close": 37.8, "date": "2024-02-07", "datetime": "2024-02-07T15:10:00Z", "expiration_date": "2026-12-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "XOM261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707318600, "volume": 1, "vwap": 37.8}
{"close": 68.2, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.2, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707318900, "volume": 1, "vwap": 68.2}
{"close": 37.11, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 37.11, "low": 37.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.11, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707318900, "volume": 54, "vwap": 37.11}
{"close": 29.58, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 29.58, "low": 29.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.58, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707318900, "volume": 2, "vwap": 29.58}
{"close": 91.5, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 91.5, "low": 91.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.5, "option_symbol": "AMD261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707318900, "volume": 3, "vwap": 91.5}
{"close": 48.0, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707318900, "volume": 3, "vwap": 48.333333}
{"close": 1.72, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 1.73, "low": 1.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.73, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707318900, "volume": 8, "vwap": 1.7275}
{"close": 2.27, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.27, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707318900, "volume": 2, "vwap": 2.27}
{"close": 1.17, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.17, "low": 1.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.17, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707318900, "volume": 1, "vwap": 1.17}
{"close": 1.53, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.53, "low": 1.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.53, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707318900, "volume": 1, "vwap": 1.53}
{"close": 81.45, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-05-15", "high": 81.45, "low": 81.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.45, "option_symbol": "COIN260515C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707318900, "volume": 2, "vwap": 81.45}
{"close": 43.5, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-05-15", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707318900, "volume": 2, "vwap": 43.5}
{"close": 40.0, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-05-15", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707318900, "volume": 1, "vwap": 40.0}
{"close": 23.37, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 23.37, "low": 23.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.37, "option_symbol": "DKNG260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707318900, "volume": 4, "vwap": 23.37}
{"close": 21.77, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 21.77, "low": 21.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.77, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707318900, "volume": 1, "vwap": 21.77}
{"close": 2.01, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 2.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.01, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707318900, "volume": 25, "vwap": 2.01}
{"close": 4.35, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707318900, "volume": 1, "vwap": 4.35}
{"close": 115.49, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 115.49, "low": 115.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.49, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707318900, "volume": 16, "vwap": 115.49}
{"close": 110.95, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 110.95, "low": 110.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.95, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707318900, "volume": 16, "vwap": 110.95}
{"close": 105.0, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707318900, "volume": 5, "vwap": 105.0}
{"close": 88.18, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 88.18, "low": 88.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.18, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707318900, "volume": 1, "vwap": 88.18}
{"close": 25.75, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707318900, "volume": 1, "vwap": 25.75}
{"close": 3.45, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.56, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.56, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707318900, "volume": 6, "vwap": 3.493333}
{"close": 377.95, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 377.95, "low": 377.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 377.95, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318900, "volume": 1, "vwap": 377.95}
{"close": 318.17, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 318.87, "low": 318.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 318.87, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707318900, "volume": 5, "vwap": 318.31}
{"close": 223.55, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 223.87, "low": 223.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.87, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707318900, "volume": 6, "vwap": 223.35}
{"close": 113.0, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318900, "volume": 1, "vwap": 113.0}
{"close": 13.2, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318900, "volume": 1, "vwap": 13.2}
{"close": 48.0, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707318900, "volume": 1, "vwap": 48.0}
{"close": 75.9, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 75.9, "low": 75.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.9, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318900, "volume": 2, "vwap": 75.9}
{"close": 62.0, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 62.35, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.35, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318900, "volume": 4, "vwap": 62.175}
{"close": 60.7, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 60.7, "low": 60.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.35, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318900, "volume": 6, "vwap": 60.466667}
{"close": 54.77, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 54.77, "low": 54.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.77, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318900, "volume": 2, "vwap": 54.77}
{"close": 48.0, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 48.09, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.09, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318900, "volume": 4, "vwap": 48.045}
{"close": 45.0, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318900, "volume": 2, "vwap": 45.0}
{"close": 39.52, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 39.52, "low": 39.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707318900, "volume": 28, "vwap": 39.33}
{"close": 36.99, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 36.99, "low": 36.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.99, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707318900, "volume": 10, "vwap": 36.99}
{"close": 10.35, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707318900, "volume": 6, "vwap": 10.35}
{"close": 9.1, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 13, "underlying_symbol": "UAL", "unix_timestamp": 1707318900, "volume": 56, "vwap": 9.128929}
{"close": 20.8, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707318900, "volume": 2, "vwap": 20.8}
{"close": 12.9, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707318900, "volume": 1, "vwap": 12.9}
{"close": 11.23, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.28, "low": 11.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.28, "option_symbol": "UBER261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1707318900, "volume": 5, "vwap": 11.238}
{"close": 14.5, "date": "2024-02-07", "datetime": "2024-02-07T15:15:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707318900, "volume": 2, "vwap": 14.5}
{"close": 29.94, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 29.94, "low": 29.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.94, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707319200, "volume": 2, "vwap": 29.94}
{"close": 19.03, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 19.03, "low": 19.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.03, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707319200, "volume": 2, "vwap": 19.03}
{"close": 11.53, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 11.53, "low": 11.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.53, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707319200, "volume": 1, "vwap": 11.53}
{"close": 2.91, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.91, "low": 2.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.91, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707319200, "volume": 2, "vwap": 2.91}
{"close": 58.73, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 58.73, "low": 58.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.73, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707319200, "volume": 2, "vwap": 58.73}
{"close": 40.0, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707319200, "volume": 1, "vwap": 40.0}
{"close": 24.59, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 24.59, "low": 24.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.59, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707319200, "volume": 1, "vwap": 24.59}
{"close": 2.99, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.99, "low": 2.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.93, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1707319200, "volume": 25, "vwap": 2.966}
{"close": 1.53, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 1.53, "low": 1.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.53, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707319200, "volume": 2, "vwap": 1.53}
{"close": 7.8, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707319200, "volume": 1, "vwap": 7.8}
{"close": 28.85, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707319200, "volume": 2, "vwap": 28.85}
{"close": 3.35, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707319200, "volume": 1, "vwap": 3.35}
{"close": 7.41, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 7.63, "low": 7.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.63, "option_symbol": "IWM260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707319200, "volume": 17, "vwap": 7.487647}
{"close": 4.37, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 4.37, "low": 4.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.37, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707319200, "volume": 18, "vwap": 4.37}
{"close": 83.05, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 83.05, "low": 83.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.05, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707319200, "volume": 1, "vwap": 83.05}
{"close": 74.31, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 74.31, "low": 74.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.31, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707319200, "volume": 1, "vwap": 74.31}
{"close": 26.85, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 26.85, "low": 26.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707319200, "volume": 1, "vwap": 26.85}
{"close": 24.5, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "MSFT261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707319200, "volume": 2, "vwap": 24.5}
{"close": 48.0, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707319200, "volume": 3, "vwap": 48.0}
{"close": 151.05, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 151.05, "low": 151.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.05, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707319200, "volume": 1, "vwap": 151.05}
{"close": 1.0, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 1.0, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707319200, "volume": 1, "vwap": 1.0}
{"close": 299.67, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 299.67, "low": 299.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.67, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707319200, "volume": 3, "vwap": 299.67}
{"close": 294.5, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 294.5, "low": 294.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.5, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707319200, "volume": 3, "vwap": 294.5}
{"close": 185.15, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 186.15, "low": 185.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.15, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707319200, "volume": 4, "vwap": 185.9}
{"close": 167.63, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 168.0, "low": 167.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707319200, "volume": 5, "vwap": 167.926}
{"close": 4.2, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "NVDA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707319200, "volume": 1, "vwap": 4.2}
{"close": 29.7, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707319200, "volume": 3, "vwap": 29.7}
{"close": 30.1, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "SPY261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707319200, "volume": 1, "vwap": 30.1}
{"close": 40.64, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-12-18", "high": 40.74, "low": 40.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.74, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707319200, "volume": 3, "vwap": 40.5}
{"close": 119.48, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 119.48, "low": 119.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.48, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319200, "volume": 8, "vwap": 119.48}
{"close": 51.2, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 51.2, "low": 51.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707319200, "volume": 10, "vwap": 51.18}
{"close": 10.35, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319200, "volume": 2, "vwap": 10.35}
{"close": 33.58, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 33.58, "low": 33.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.58, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319200, "volume": 20, "vwap": 33.58}
{"close": 295.0, "date": "2024-02-07", "datetime": "2024-02-07T15:20:00Z", "expiration_date": "2026-06-18", "high": 295.0, "low": 295.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.0, "option_symbol": "TSLA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319200, "volume": 2, "vwap": 295.0}
{"close": 38.0, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707319500, "volume": 10, "vwap": 38.0}
{"close": 11.35, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707319500, "volume": 1, "vwap": 11.35}
{"close": 16.49, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.49, "low": 16.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.49, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707319500, "volume": 1, "vwap": 16.49}
{"close": 38.0, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707319500, "volume": 1, "vwap": 38.0}
{"close": 27.1, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707319500, "volume": 20, "vwap": 27.1}
{"close": 6.81, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-06-18", "high": 6.81, "low": 6.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.81, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707319500, "volume": 1, "vwap": 6.81}
{"close": 2.0, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707319500, "volume": 25, "vwap": 2.0}
{"close": 4.25, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-06-18", "high": 4.34, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.34, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707319500, "volume": 4, "vwap": 4.3025}
{"close": 5.5, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707319500, "volume": 2, "vwap": 5.275}
{"close": 8.61, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 8.61, "low": 8.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.09, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707319500, "volume": 27, "vwap": 8.253704}
{"close": 16.48, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.48, "low": 16.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.48, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707319500, "volume": 38000, "vwap": 16.48}
{"close": 240.5, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 240.5, "low": 240.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.5, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707319500, "volume": 2, "vwap": 240.5}
{"close": 45.11, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 45.11, "low": 45.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.11, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707319500, "volume": 1, "vwap": 45.11}
{"close": 26.85, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 26.85, "low": 26.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707319500, "volume": 1, "vwap": 26.85}
{"close": 191.65, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 191.65, "low": 191.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.65, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707319500, "volume": 1, "vwap": 191.65}
{"close": 153.01, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 153.01, "low": 153.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.01, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707319500, "volume": 1, "vwap": 153.01}
{"close": 108.75, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 108.75, "low": 108.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.75, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707319500, "volume": 3, "vwap": 108.75}
{"close": 27.59, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 27.59, "low": 27.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.59, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707319500, "volume": 1, "vwap": 27.59}
{"close": 77.15, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-06-18", "high": 77.15, "low": 76.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.65, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707319500, "volume": 10, "vwap": 76.82}
{"close": 61.0, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319500, "volume": 2, "vwap": 61.0}
{"close": 45.65, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-06-18", "high": 45.65, "low": 44.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.98, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707319500, "volume": 4, "vwap": 45.315}
{"close": 42.7, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-06-18", "high": 42.7, "low": 42.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319500, "volume": 2, "vwap": 42.7}
{"close": 4.8, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "UBER261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707319500, "volume": 1, "vwap": 4.8}
{"close": 11.24, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 11.24, "low": 11.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.24, "option_symbol": "UBER261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707319500, "volume": 1, "vwap": 11.24}
{"close": 37.65, "date": "2024-02-07", "datetime": "2024-02-07T15:25:00Z", "expiration_date": "2026-12-18", "high": 37.65, "low": 37.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.65, "option_symbol": "XOM261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707319500, "volume": 1, "vwap": 37.65}
{"close": 60.05, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 60.35, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.35, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707319800, "volume": 4, "vwap": 60.2}
{"close": 37.1, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707319800, "volume": 2, "vwap": 37.475}
{"close": 29.95, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.84, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707319800, "volume": 7, "vwap": 29.887143}
{"close": 16.75, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.69, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707319800, "volume": 6, "vwap": 16.705}
{"close": 34.8, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707319800, "volume": 7, "vwap": 34.8}
{"close": 22.11, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 22.11, "low": 22.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.11, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707319800, "volume": 1, "vwap": 22.11}
{"close": 4.41, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707319800, "volume": 2, "vwap": 4.505}
{"close": 6.89, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 6.89, "low": 6.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.89, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707319800, "volume": 1, "vwap": 6.89}
{"close": 4.25, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 4.27, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.27, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707319800, "volume": 2, "vwap": 4.26}
{"close": 101.95, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 101.95, "low": 101.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.95, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707319800, "volume": 1, "vwap": 101.95}
{"close": 90.25, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 90.25, "low": 90.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.25, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707319800, "volume": 1, "vwap": 90.25}
{"close": 17.9, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "META260618C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707319800, "volume": 4, "vwap": 17.9}
{"close": 17.25, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707319800, "volume": 4, "vwap": 17.25}
{"close": 16.25, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 15.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.98, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707319800, "volume": 3, "vwap": 16.07}
{"close": 45.55, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 45.55, "low": 45.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.55, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707319800, "volume": 1, "vwap": 45.55}
{"close": 47.0, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707319800, "volume": 1, "vwap": 47.0}
{"close": 80.5, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707319800, "volume": 1, "vwap": 80.5}
{"close": 3.45, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707319800, "volume": 2, "vwap": 3.5}
{"close": 43.74, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 43.74, "low": 43.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.74, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707319800, "volume": 1, "vwap": 43.74}
{"close": 226.07, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 226.08, "low": 225.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.08, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707319800, "volume": 35, "vwap": 226.054286}
{"close": 156.0, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 156.0, "low": 156.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.0, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707319800, "volume": 1, "vwap": 156.0}
{"close": 116.47, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 116.58, "low": 116.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.48, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707319800, "volume": 35, "vwap": 116.5}
{"close": 112.4, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 112.4, "low": 112.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.4, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707319800, "volume": 1, "vwap": 112.4}
{"close": 18.9, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707319800, "volume": 2, "vwap": 18.9}
{"close": 89.5, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 89.5, "low": 89.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.5, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707319800, "volume": 1, "vwap": 89.5}
{"close": 77.5, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 77.5, "low": 77.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.5, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707319800, "volume": 1, "vwap": 77.5}
{"close": 10.53, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 10.53, "low": 10.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.53, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707319800, "volume": 2, "vwap": 10.53}
{"close": 14.86, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 14.86, "low": 14.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.86, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707319800, "volume": 125, "vwap": 14.86}
{"close": 30.93, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 30.93, "low": 30.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.93, "option_symbol": "SPY261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707319800, "volume": 125, "vwap": 30.93}
{"close": 39.67, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 39.67, "low": 39.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.67, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707319800, "volume": 125, "vwap": 39.67}
{"close": 80.6, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 80.6, "low": 80.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.6, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319800, "volume": 4, "vwap": 80.6}
{"close": 77.3, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 77.3, "low": 77.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.3, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319800, "volume": 2, "vwap": 77.3}
{"close": 65.4, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319800, "volume": 4, "vwap": 65.4}
{"close": 61.29, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 61.29, "low": 61.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.29, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319800, "volume": 2, "vwap": 61.29}
{"close": 55.51, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 55.51, "low": 55.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.51, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319800, "volume": 2, "vwap": 55.51}
{"close": 45.95, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 45.95, "low": 45.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.95, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319800, "volume": 2, "vwap": 45.95}
{"close": 31.15, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 31.15, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319800, "volume": 4, "vwap": 31.15}
{"close": 29.25, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319800, "volume": 2, "vwap": 29.25}
{"close": 20.65, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319800, "volume": 2, "vwap": 20.65}
{"close": 16.5, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319800, "volume": 2, "vwap": 16.5}
{"close": 10.65, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707319800, "volume": 2, "vwap": 10.65}
{"close": 70.24, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-06-18", "high": 70.24, "low": 70.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.2, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707319800, "volume": 36, "vwap": 70.22}
{"close": 10.0, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707319800, "volume": 5, "vwap": 10.0}
{"close": 13.0, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "XLE261218C00084000", "option_type": "call", "strike_price": 84.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707319800, "volume": 1, "vwap": 13.0}
{"close": 116.0, "date": "2024-02-07", "datetime": "2024-02-07T15:30:00Z", "expiration_date": "2026-12-18", "high": 116.0, "low": 116.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707319800, "volume": 1, "vwap": 116.0}
{"close": 74.4, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 74.4, "low": 74.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.4, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707320100, "volume": 5, "vwap": 74.4}
{"close": 27.4, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.33, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707320100, "volume": 9, "vwap": 27.368889}
{"close": 94.0, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707320100, "volume": 2, "vwap": 94.0}
{"close": 71.73, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 71.73, "low": 71.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.73, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707320100, "volume": 3, "vwap": 71.73}
{"close": 29.74, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707320100, "volume": 5, "vwap": 29.748}
{"close": 66.05, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 66.05, "low": 66.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.05, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707320100, "volume": 1, "vwap": 66.05}
{"close": 39.85, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 39.85, "low": 39.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707320100, "volume": 1, "vwap": 39.85}
{"close": 35.0, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707320100, "volume": 38, "vwap": 35.0}
{"close": 6.6, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707320100, "volume": 5, "vwap": 6.6}
{"close": 2.95, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707320100, "volume": 10, "vwap": 2.95}
{"close": 111.44, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-05-15", "high": 111.44, "low": 111.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.44, "option_symbol": "COIN260515P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707320100, "volume": 1, "vwap": 111.44}
{"close": 9.1, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707320100, "volume": 2, "vwap": 9.1}
{"close": 9.3, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707320100, "volume": 100, "vwap": 9.3}
{"close": 18.05, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 18.05, "low": 18.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.05, "option_symbol": "META260618C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707320100, "volume": 4, "vwap": 18.05}
{"close": 16.9, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707320100, "volume": 33, "vwap": 16.887879}
{"close": 16.3, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 11, "underlying_symbol": "META", "unix_timestamp": 1707320100, "volume": 33, "vwap": 16.227273}
{"close": 94.2, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 94.2, "low": 94.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.2, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707320100, "volume": 2, "vwap": 94.2}
{"close": 70.82, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 70.82, "low": 70.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.82, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707320100, "volume": 25, "vwap": 70.82}
{"close": 39.0, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707320100, "volume": 5, "vwap": 39.0}
{"close": 3.55, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707320100, "volume": 1, "vwap": 3.55}
{"close": 1.11, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.11, "low": 1.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.11, "option_symbol": "NCLH261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707320100, "volume": 1, "vwap": 1.11}
{"close": 226.1, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 226.1, "low": 226.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.1, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707320100, "volume": 1, "vwap": 226.1}
{"close": 182.0, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 182.0, "low": 182.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707320100, "volume": 1, "vwap": 182.0}
{"close": 37.2, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707320100, "volume": 1, "vwap": 37.2}
{"close": 82.22, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 82.22, "low": 82.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.22, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707320100, "volume": 20, "vwap": 82.22}
{"close": 86.05, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 86.05, "low": 86.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.05, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707320100, "volume": 20, "vwap": 86.05}
{"close": 102.48, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 102.48, "low": 102.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.48, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707320100, "volume": 1, "vwap": 102.48}
{"close": 77.0, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707320100, "volume": 1, "vwap": 77.0}
{"close": 77.5, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 77.5, "low": 77.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320100, "volume": 2, "vwap": 77.5}
{"close": 43.0, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320100, "volume": 10, "vwap": 43.0}
{"close": 40.4, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320100, "volume": 2, "vwap": 40.4}
{"close": 31.2, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320100, "volume": 2, "vwap": 31.2}
{"close": 22.51, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 22.51, "low": 22.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.51, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320100, "volume": 2, "vwap": 22.51}
{"close": 40.4, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707320100, "volume": 62, "vwap": 40.41129}
{"close": 2.52, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.52, "low": 2.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.52, "option_symbol": "UBER261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707320100, "volume": 5, "vwap": 2.52}
{"close": 4.79, "date": "2024-02-07", "datetime": "2024-02-07T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.79, "low": 4.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.79, "option_symbol": "XLE261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707320100, "volume": 1, "vwap": 4.79}
{"close": 25.11, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 25.11, "low": 25.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.11, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707320400, "volume": 2, "vwap": 25.11}
{"close": 29.54, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-12-18", "high": 29.54, "low": 29.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.54, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707320400, "volume": 1, "vwap": 29.54}
{"close": 50.37, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 50.37, "low": 50.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.37, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707320400, "volume": 1, "vwap": 50.37}
{"close": 45.0, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707320400, "volume": 3, "vwap": 45.0}
{"close": 20.4, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707320400, "volume": 1, "vwap": 20.4}
{"close": 2.0, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707320400, "volume": 25, "vwap": 2.0}
{"close": 4.13, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 4.25, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1707320400, "volume": 6, "vwap": 4.171667}
{"close": 4.41, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "IWM261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 27, "underlying_symbol": "IWM", "unix_timestamp": 1707320400, "volume": 140, "vwap": 4.369357}
{"close": 4.96, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-12-18", "high": 5.23, "low": 4.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.23, "option_symbol": "IWM261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 18, "underlying_symbol": "IWM", "unix_timestamp": 1707320400, "volume": 29, "vwap": 5.043793}
{"close": 7.5, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "IWM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707320400, "volume": 2, "vwap": 7.375}
{"close": 115.0, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707320400, "volume": 10, "vwap": 115.0}
{"close": 101.55, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 101.55, "low": 101.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.55, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707320400, "volume": 1, "vwap": 101.55}
{"close": 43.4, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707320400, "volume": 5, "vwap": 43.4}
{"close": 16.25, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 16.29, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.29, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707320400, "volume": 13, "vwap": 16.256154}
{"close": 10.9, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "META260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707320400, "volume": 5, "vwap": 10.9}
{"close": 88.24, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 88.24, "low": 88.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.15, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707320400, "volume": 3, "vwap": 88.18}
{"close": 96.86, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-12-18", "high": 96.86, "low": 96.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.86, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707320400, "volume": 1, "vwap": 96.86}
{"close": 3.55, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707320400, "volume": 1, "vwap": 3.55}
{"close": 85.45, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-12-18", "high": 85.45, "low": 85.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.4, "option_symbol": "MSFT261218P00475000", "option_type": "put", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707320400, "volume": 2, "vwap": 85.425}
{"close": 151.45, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 151.45, "low": 151.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.45, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707320400, "volume": 12, "vwap": 151.45}
{"close": 125.0, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707320400, "volume": 1, "vwap": 125.0}
{"close": 202.45, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-12-18", "high": 202.45, "low": 202.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.45, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707320400, "volume": 10, "vwap": 202.45}
{"close": 113.15, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-12-18", "high": 113.15, "low": 112.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.9, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707320400, "volume": 2, "vwap": 113.025}
{"close": 77.0, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707320400, "volume": 4, "vwap": 77.0}
{"close": 77.4, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 77.4, "low": 77.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.4, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320400, "volume": 2, "vwap": 77.4}
{"close": 46.0, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320400, "volume": 6, "vwap": 46.0}
{"close": 26.2, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320400, "volume": 2, "vwap": 26.2}
{"close": 40.5, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320400, "volume": 2, "vwap": 40.5}
{"close": 3.35, "date": "2024-02-07", "datetime": "2024-02-07T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707320400, "volume": 2, "vwap": 3.35}
{"close": 25.21, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 25.21, "low": 25.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.19, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707320700, "volume": 4, "vwap": 25.2}
{"close": 70.9, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 70.9, "low": 70.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.9, "option_symbol": "AMD260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707320700, "volume": 1, "vwap": 70.9}
{"close": 52.13, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 52.13, "low": 52.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.13, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707320700, "volume": 10, "vwap": 52.13}
{"close": 48.63, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 48.63, "low": 48.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.63, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707320700, "volume": 10, "vwap": 48.63}
{"close": 44.85, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 44.85, "low": 44.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.85, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707320700, "volume": 1, "vwap": 44.85}
{"close": 80.0, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 80.22, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.22, "option_symbol": "AMZN260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707320700, "volume": 15, "vwap": 80.073333}
{"close": 48.0, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707320700, "volume": 1, "vwap": 48.0}
{"close": 8.65, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707320700, "volume": 1, "vwap": 8.65}
{"close": 9.9, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707320700, "volume": 1, "vwap": 9.9}
{"close": 11.35, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707320700, "volume": 1, "vwap": 11.35}
{"close": 12.9, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707320700, "volume": 1, "vwap": 12.9}
{"close": 3.5, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707320700, "volume": 30, "vwap": 3.5}
{"close": 3.85, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "IWM260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707320700, "volume": 1, "vwap": 3.85}
{"close": 4.05, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707320700, "volume": 1, "vwap": 4.05}
{"close": 4.49, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.49, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.36, "option_symbol": "IWM261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 17, "underlying_symbol": "IWM", "unix_timestamp": 1707320700, "volume": 83, "vwap": 4.391084}
{"close": 10.75, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707320700, "volume": 53, "vwap": 10.769811}
{"close": 148.96, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 148.96, "low": 148.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.96, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707320700, "volume": 1, "vwap": 148.96}
{"close": 242.7, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 242.7, "low": 242.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.7, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707320700, "volume": 1, "vwap": 242.7}
{"close": 225.69, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 225.69, "low": 225.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.69, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707320700, "volume": 1, "vwap": 225.69}
{"close": 82.0, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707320700, "volume": 1, "vwap": 82.0}
{"close": 42.91, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 42.97, "low": 42.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707320700, "volume": 20, "vwap": 42.909}
{"close": 45.5, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 45.57, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707320700, "volume": 20, "vwap": 45.51}
{"close": 101.1, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 101.1, "low": 100.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.8, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707320700, "volume": 4, "vwap": 100.95}
{"close": 140.5, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 140.5, "low": 140.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.5, "option_symbol": "SPY261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707320700, "volume": 3, "vwap": 140.5}
{"close": 128.45, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 128.45, "low": 128.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.45, "option_symbol": "TSLA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320700, "volume": 2, "vwap": 128.45}
{"close": 61.3, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320700, "volume": 2, "vwap": 61.3}
{"close": 59.4, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 59.4, "low": 59.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320700, "volume": 2, "vwap": 59.4}
{"close": 31.15, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707320700, "volume": 4, "vwap": 31.175}
{"close": 29.35, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 29.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707320700, "volume": 4, "vwap": 29.4}
{"close": 22.52, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 22.52, "low": 22.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.52, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320700, "volume": 2, "vwap": 22.52}
{"close": 40.73, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 40.73, "low": 40.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.73, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320700, "volume": 2, "vwap": 40.73}
{"close": 63.65, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 63.65, "low": 63.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.65, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320700, "volume": 800, "vwap": 63.65}
{"close": 165.75, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 165.75, "low": 165.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.75, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320700, "volume": 2, "vwap": 165.75}
{"close": 213.45, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 213.45, "low": 213.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.45, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707320700, "volume": 2, "vwap": 213.45}
{"close": 28.0, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "UBER260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707320700, "volume": 5, "vwap": 28.0}
{"close": 2.97, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.97, "low": 2.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.97, "option_symbol": "UBER260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707320700, "volume": 4, "vwap": 2.97}
{"close": 3.35, "date": "2024-02-07", "datetime": "2024-02-07T15:45:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1707320700, "volume": 3, "vwap": 3.35}
{"close": 25.27, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 25.27, "low": 25.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.27, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707321000, "volume": 2, "vwap": 25.27}
{"close": 8.35, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707321000, "volume": 1, "vwap": 8.35}
{"close": 13.3, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707321000, "volume": 1, "vwap": 13.3}
{"close": 95.05, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 95.05, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.5, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707321000, "volume": 2, "vwap": 94.775}
{"close": 52.25, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 52.25, "low": 52.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.25, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707321000, "volume": 5, "vwap": 52.25}
{"close": 48.85, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 48.85, "low": 48.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.85, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707321000, "volume": 5, "vwap": 48.85}
{"close": 28.25, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 28.25, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707321000, "volume": 4, "vwap": 28.25}
{"close": 45.02, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 45.02, "low": 45.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.02, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707321000, "volume": 3, "vwap": 45.02}
{"close": 39.87, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 39.87, "low": 39.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.71, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707321000, "volume": 5, "vwap": 39.778}
{"close": 26.45, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.45, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707321000, "volume": 10, "vwap": 26.45}
{"close": 80.0, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "AMZN260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707321000, "volume": 5, "vwap": 80.0}
{"close": 6.3, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "GM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707321000, "volume": 1, "vwap": 6.3}
{"close": 3.47, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1707321000, "volume": 158, "vwap": 3.52886}
{"close": 18.65, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707321000, "volume": 1, "vwap": 18.65}
{"close": 4.58, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.59, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "IWM261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 11, "underlying_symbol": "IWM", "unix_timestamp": 1707321000, "volume": 45, "vwap": 4.491111}
{"close": 5.0, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "IWM261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707321000, "volume": 1, "vwap": 5.0}
{"close": 10.76, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 10.76, "low": 10.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.76, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707321000, "volume": 1, "vwap": 10.76}
{"close": 11.6, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 12.07, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 15, "underlying_symbol": "IWM", "unix_timestamp": 1707321000, "volume": 38, "vwap": 11.881842}
{"close": 109.16, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 109.16, "low": 109.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.16, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707321000, "volume": 1, "vwap": 109.16}
{"close": 16.35, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 16.35, "low": 16.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.34, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707321000, "volume": 20, "vwap": 16.343}
{"close": 0.01, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 0.01, "low": 0.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.01, "option_symbol": "META260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707321000, "volume": 1, "vwap": 0.01}
{"close": 14.0, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "META260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707321000, "volume": 1, "vwap": 14.0}
{"close": 86.75, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 86.75, "low": 86.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.75, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707321000, "volume": 1, "vwap": 86.75}
{"close": 10.7, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1707321000, "volume": 79, "vwap": 10.7}
{"close": 41.5, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707321000, "volume": 1, "vwap": 41.5}
{"close": 227.45, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 227.45, "low": 227.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.45, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321000, "volume": 1, "vwap": 227.45}
{"close": 184.0, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 184.0, "low": 184.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321000, "volume": 20, "vwap": 184.0}
{"close": 226.25, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 226.25, "low": 226.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.25, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321000, "volume": 1, "vwap": 226.25}
{"close": 113.1, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 113.1, "low": 113.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.1, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321000, "volume": 1, "vwap": 113.1}
{"close": 78.19, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 78.19, "low": 78.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.19, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321000, "volume": 20, "vwap": 78.19}
{"close": 81.86, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 81.86, "low": 81.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.86, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321000, "volume": 20, "vwap": 81.86}
{"close": 85.9, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 85.9, "low": 85.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.9, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321000, "volume": 20, "vwap": 85.9}
{"close": 89.7, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 89.7, "low": 89.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.7, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321000, "volume": 20, "vwap": 89.7}
{"close": 88.38, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 88.38, "low": 88.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.38, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707321000, "volume": 3, "vwap": 88.38}
{"close": 107.5, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 107.5, "low": 107.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321000, "volume": 20, "vwap": 107.5}
{"close": 77.6, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 77.6, "low": 77.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.6, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321000, "volume": 14, "vwap": 77.6}
{"close": 38.0, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321000, "volume": 2, "vwap": 38.0}
{"close": 24.58, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 24.58, "low": 24.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.58, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321000, "volume": 2, "vwap": 24.58}
{"close": 10.75, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.61, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707321000, "volume": 4, "vwap": 10.68}
{"close": 35.55, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 35.55, "low": 35.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.55, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321000, "volume": 2, "vwap": 35.55}
{"close": 40.47, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 40.47, "low": 40.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.47, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321000, "volume": 2, "vwap": 40.47}
{"close": 18.7, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707321000, "volume": 11, "vwap": 18.7}
{"close": 29.7, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "UBER261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707321000, "volume": 1, "vwap": 29.7}
{"close": 3.7, "date": "2024-02-07", "datetime": "2024-02-07T15:50:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "XOM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707321000, "volume": 5, "vwap": 3.7}
{"close": 37.6, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707321300, "volume": 3, "vwap": 37.6}
{"close": 29.7, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707321300, "volume": 6, "vwap": 29.7}
{"close": 29.84, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 29.84, "low": 29.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.84, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707321300, "volume": 3, "vwap": 29.84}
{"close": 80.01, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 80.01, "low": 80.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.01, "option_symbol": "AMZN260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707321300, "volume": 5, "vwap": 80.01}
{"close": 14.5, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "BAC261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707321300, "volume": 2, "vwap": 14.5}
{"close": 2.9, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707321300, "volume": 5, "vwap": 2.9}
{"close": 12.5, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "CVX261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707321300, "volume": 1, "vwap": 12.5}
{"close": 51.73, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 51.73, "low": 51.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.73, "option_symbol": "GOOGL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707321300, "volume": 1, "vwap": 51.73}
{"close": 10.75, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707321300, "volume": 85, "vwap": 10.75}
{"close": 5.4, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707321300, "volume": 2, "vwap": 5.4}
{"close": 3.59, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.59, "low": 3.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.58, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707321300, "volume": 18, "vwap": 3.583333}
{"close": 4.58, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 4.59, "low": 4.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.57, "option_symbol": "IWM261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707321300, "volume": 11, "vwap": 4.58}
{"close": 10.73, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.66, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 15, "underlying_symbol": "IWM", "unix_timestamp": 1707321300, "volume": 50, "vwap": 10.7546}
{"close": 11.57, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 11.57, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707321300, "volume": 2, "vwap": 11.535}
{"close": 109.22, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 109.22, "low": 109.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.22, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707321300, "volume": 2, "vwap": 109.22}
{"close": 16.0, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707321300, "volume": 10, "vwap": 16.0}
{"close": 11.0, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "META260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707321300, "volume": 1, "vwap": 11.0}
{"close": 70.62, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 70.62, "low": 70.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.62, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707321300, "volume": 1, "vwap": 70.62}
{"close": 90.35, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 90.35, "low": 90.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.35, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707321300, "volume": 1, "vwap": 90.35}
{"close": 3.51, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.51, "low": 3.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.51, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707321300, "volume": 400, "vwap": 3.51}
{"close": 20.0, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707321300, "volume": 5, "vwap": 20.0}
{"close": 150.3, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 150.3, "low": 150.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.3, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 1, "vwap": 150.3}
{"close": 81.17, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 81.17, "low": 81.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.17, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 1, "vwap": 81.17}
{"close": 200.5, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 200.5, "low": 200.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.33, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 10, "vwap": 200.466}
{"close": 183.95, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 186.3, "low": 183.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.3, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 4, "vwap": 184.5375}
{"close": 168.63, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 168.63, "low": 168.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.63, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 1, "vwap": 168.63}
{"close": 153.0, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 153.0, "low": 153.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 1, "vwap": 153.0}
{"close": 126.0, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 126.0, "low": 126.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 2, "vwap": 126.0}
{"close": 111.05, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 111.05, "low": 111.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.05, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 1, "vwap": 111.05}
{"close": 94.77, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 94.77, "low": 94.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.75, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 20, "vwap": 94.7515}
{"close": 98.92, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 98.92, "low": 98.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.85, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 20, "vwap": 98.858}
{"close": 120.07, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 120.07, "low": 120.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.07, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 1, "vwap": 120.07}
{"close": 154.42, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 154.42, "low": 154.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.42, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 1, "vwap": 154.42}
{"close": 159.6, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 159.6, "low": 159.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.6, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321300, "volume": 1, "vwap": 159.6}
{"close": 10.59, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 10.59, "low": 10.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.59, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707321300, "volume": 1, "vwap": 10.59}
{"close": 59.0, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321300, "volume": 20, "vwap": 59.0}
{"close": 55.65, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 55.65, "low": 55.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321300, "volume": 4, "vwap": 55.65}
{"close": 42.8, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321300, "volume": 2, "vwap": 42.8}
{"close": 31.1, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321300, "volume": 2, "vwap": 31.1}
{"close": 29.21, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.21, "low": 29.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.21, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321300, "volume": 2, "vwap": 29.21}
{"close": 24.38, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 24.38, "low": 24.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.38, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321300, "volume": 2, "vwap": 24.38}
{"close": 16.41, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.41, "low": 16.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.41, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321300, "volume": 2, "vwap": 16.41}
{"close": 51.7, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 51.7, "low": 51.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.7, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707321300, "volume": 10, "vwap": 51.7}
{"close": 11.02, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-06-18", "high": 11.02, "low": 11.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.02, "option_symbol": "UBER260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707321300, "volume": 1, "vwap": 11.02}
{"close": 27.7, "date": "2024-02-07", "datetime": "2024-02-07T15:55:00Z", "expiration_date": "2026-12-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707321300, "volume": 1, "vwap": 27.7}
{"close": 11.45, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707321600, "volume": 2, "vwap": 11.45}
{"close": 2.9, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707321600, "volume": 10, "vwap": 2.9}
{"close": 10.75, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707321600, "volume": 10, "vwap": 10.75}
{"close": 69.22, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 69.22, "low": 69.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.22, "option_symbol": "AMD261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707321600, "volume": 10, "vwap": 69.22}
{"close": 1.2, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707321600, "volume": 1, "vwap": 1.2}
{"close": 2.4, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "C261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707321600, "volume": 1, "vwap": 2.4}
{"close": 46.88, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-05-15", "high": 46.88, "low": 46.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.88, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707321600, "volume": 2, "vwap": 46.88}
{"close": 32.9, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 32.9, "low": 32.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707321600, "volume": 1, "vwap": 32.9}
{"close": 14.07, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 14.07, "low": 14.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.07, "option_symbol": "IWM260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707321600, "volume": 50, "vwap": 14.07}
{"close": 11.8, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707321600, "volume": 1, "vwap": 11.8}
{"close": 24.95, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 24.95, "low": 24.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.95, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707321600, "volume": 3, "vwap": 24.95}
{"close": 95.8, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 95.8, "low": 95.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.8, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707321600, "volume": 1, "vwap": 95.8}
{"close": 10.62, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 10.62, "low": 10.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.62, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707321600, "volume": 35, "vwap": 10.62}
{"close": 373.0, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 373.0, "low": 373.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 373.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321600, "volume": 15, "vwap": 373.0}
{"close": 181.2, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 181.2, "low": 181.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.2, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321600, "volume": 1, "vwap": 181.2}
{"close": 114.15, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 114.15, "low": 114.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.15, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321600, "volume": 5, "vwap": 114.15}
{"close": 111.0, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 111.0, "low": 111.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.0, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321600, "volume": 1, "vwap": 111.0}
{"close": 63.0, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321600, "volume": 1, "vwap": 63.0}
{"close": 115.85, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 115.85, "low": 115.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.85, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321600, "volume": 1, "vwap": 115.85}
{"close": 2.4, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707321600, "volume": 1, "vwap": 2.4}
{"close": 21.46, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-12-18", "high": 21.46, "low": 21.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.46, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707321600, "volume": 1, "vwap": 21.46}
{"close": 59.0, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321600, "volume": 6, "vwap": 59.0}
{"close": 42.49, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 42.49, "low": 42.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.49, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321600, "volume": 60, "vwap": 42.49}
{"close": 16.37, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707321600, "volume": 4, "vwap": 16.41}
{"close": 20.85, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321600, "volume": 10, "vwap": 20.85}
{"close": 26.76, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 26.76, "low": 26.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.76, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321600, "volume": 2, "vwap": 26.76}
{"close": 35.67, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 35.77, "low": 35.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.77, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707321600, "volume": 22, "vwap": 35.760909}
{"close": 38.05, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 38.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.05, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321600, "volume": 4, "vwap": 38.05}
{"close": 165.79, "date": "2024-02-07", "datetime": "2024-02-07T16:00:00Z", "expiration_date": "2026-06-18", "high": 165.79, "low": 165.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.79, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321600, "volume": 8, "vwap": 165.79}
{"close": 2.21, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.11, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707321900, "volume": 4, "vwap": 2.16}
{"close": 2.6, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707321900, "volume": 1, "vwap": 2.6}
{"close": 26.54, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-12-18", "high": 26.54, "low": 26.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.44, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707321900, "volume": 5, "vwap": 26.52}
{"close": 48.5, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "AMD261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707321900, "volume": 3, "vwap": 48.5}
{"close": 42.38, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 42.38, "low": 42.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.38, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707321900, "volume": 1, "vwap": 42.38}
{"close": 34.95, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707321900, "volume": 4, "vwap": 34.85}
{"close": 2.92, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.92, "low": 2.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.92, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707321900, "volume": 8, "vwap": 2.92}
{"close": 50.92, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-05-15", "high": 51.0, "low": 50.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707321900, "volume": 2, "vwap": 50.96}
{"close": 11.35, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-12-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707321900, "volume": 1, "vwap": 11.35}
{"close": 14.6, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-12-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707321900, "volume": 1, "vwap": 14.6}
{"close": 12.87, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-12-18", "high": 12.87, "low": 12.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.87, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707321900, "volume": 1, "vwap": 12.87}
{"close": 4.39, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-12-18", "high": 4.39, "low": 4.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.39, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707321900, "volume": 10, "vwap": 4.39}
{"close": 22.27, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 22.27, "low": 22.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.27, "option_symbol": "IWM260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707321900, "volume": 1, "vwap": 22.27}
{"close": 62.0, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "IWM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707321900, "volume": 1, "vwap": 62.0}
{"close": 1.5, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "META260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707321900, "volume": 1, "vwap": 1.5}
{"close": 36.85, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-12-18", "high": 36.85, "low": 36.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.85, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707321900, "volume": 1, "vwap": 36.85}
{"close": 17.75, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-12-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707321900, "volume": 1, "vwap": 17.75}
{"close": 60.0, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707321900, "volume": 1, "vwap": 60.0}
{"close": 61.7, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321900, "volume": 4, "vwap": 61.7}
{"close": 55.91, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 55.91, "low": 55.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.91, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321900, "volume": 2, "vwap": 55.91}
{"close": 46.1, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 46.1, "low": 46.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321900, "volume": 2, "vwap": 46.1}
{"close": 29.6, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707321900, "volume": 6, "vwap": 29.6}
{"close": 10.6, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321900, "volume": 2, "vwap": 10.6}
{"close": 30.8, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321900, "volume": 2, "vwap": 30.8}
{"close": 38.1, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 38.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.1, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707321900, "volume": 18, "vwap": 38.1}
{"close": 23.0, "date": "2024-02-07", "datetime": "2024-02-07T16:05:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 5, "underlying_symbol": "UBER", "unix_timestamp": 1707321900, "volume": 21, "vwap": 22.380952}
{"close": 10.1, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707322200, "volume": 10, "vwap": 10.1}
{"close": 2.2, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707322200, "volume": 6, "vwap": 2.2}
{"close": 2.55, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.51, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707322200, "volume": 3, "vwap": 2.52}
{"close": 12.0, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707322200, "volume": 1, "vwap": 12.0}
{"close": 57.7, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 57.7, "low": 57.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.7, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707322200, "volume": 1, "vwap": 57.7}
{"close": 26.64, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 26.64, "low": 26.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.64, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707322200, "volume": 1, "vwap": 26.64}
{"close": 25.15, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 25.15, "low": 25.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.15, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707322200, "volume": 4, "vwap": 25.15}
{"close": 40.05, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 40.05, "low": 40.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.05, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707322200, "volume": 1, "vwap": 40.05}
{"close": 48.0, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707322200, "volume": 1, "vwap": 48.0}
{"close": 2.93, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 2.93, "low": 2.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.93, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707322200, "volume": 8, "vwap": 2.93}
{"close": 45.25, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-05-15", "high": 45.25, "low": 45.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.25, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707322200, "volume": 2, "vwap": 45.25}
{"close": 18.71, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 18.71, "low": 18.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.71, "option_symbol": "DKNG260618C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707322200, "volume": 2, "vwap": 18.71}
{"close": 17.13, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 17.13, "low": 17.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.13, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707322200, "volume": 2, "vwap": 17.13}
{"close": 1.7, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707322200, "volume": 1, "vwap": 1.7}
{"close": 6.95, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.95, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707322200, "volume": 1, "vwap": 6.95}
{"close": 16.3, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.23, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707322200, "volume": 2, "vwap": 16.265}
{"close": 11.0, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "META260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707322200, "volume": 1, "vwap": 11.0}
{"close": 47.8, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 47.8, "low": 47.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.8, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707322200, "volume": 1, "vwap": 47.8}
{"close": 202.0, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 202.0, "low": 202.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.0, "option_symbol": "NFLX261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707322200, "volume": 1, "vwap": 202.0}
{"close": 64.05, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 64.05, "low": 64.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.05, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322200, "volume": 1, "vwap": 64.05}
{"close": 1.21, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 1.21, "low": 1.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.21, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322200, "volume": 2, "vwap": 1.21}
{"close": 111.4, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 111.4, "low": 111.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.4, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707322200, "volume": 2, "vwap": 111.4}
{"close": 64.09, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 64.1, "low": 64.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707322200, "volume": 6, "vwap": 64.096667}
{"close": 56.2, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322200, "volume": 18, "vwap": 56.2}
{"close": 28.0, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322200, "volume": 2, "vwap": 28.0}
{"close": 20.9, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322200, "volume": 2, "vwap": 20.9}
{"close": 17.72, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 17.72, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707322200, "volume": 24, "vwap": 17.703333}
{"close": 13.7, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322200, "volume": 4, "vwap": 13.7}
{"close": 13.05, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322200, "volume": 4, "vwap": 13.05}
{"close": 10.75, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322200, "volume": 4, "vwap": 10.75}
{"close": 24.58, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 24.58, "low": 24.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.58, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707322200, "volume": 1, "vwap": 24.58}
{"close": 22.84, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 22.84, "low": 22.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.84, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707322200, "volume": 10, "vwap": 22.84}
{"close": 14.82, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 15.04, "low": 14.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.04, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707322200, "volume": 6, "vwap": 14.856667}
{"close": 6.3, "date": "2024-02-07", "datetime": "2024-02-07T16:10:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707322200, "volume": 5, "vwap": 6.3}
{"close": 98.5, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 98.5, "low": 98.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.5, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707322500, "volume": 1, "vwap": 98.5}
{"close": 63.2, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707322500, "volume": 2, "vwap": 63.2}
{"close": 52.72, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 52.72, "low": 52.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.72, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707322500, "volume": 2, "vwap": 52.72}
{"close": 20.72, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.72, "low": 20.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.72, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707322500, "volume": 2, "vwap": 20.72}
{"close": 12.68, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 12.68, "low": 12.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.68, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707322500, "volume": 1, "vwap": 12.68}
{"close": 2.1, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707322500, "volume": 6, "vwap": 2.1}
{"close": 9.45, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707322500, "volume": 1, "vwap": 9.45}
{"close": 13.6, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707322500, "volume": 1, "vwap": 13.6}
{"close": 90.0, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "AMD261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707322500, "volume": 1, "vwap": 90.0}
{"close": 26.0, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707322500, "volume": 1, "vwap": 26.0}
{"close": 25.0, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707322500, "volume": 1, "vwap": 25.0}
{"close": 25.25, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707322500, "volume": 2, "vwap": 25.25}
{"close": 16.4, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707322500, "volume": 1, "vwap": 16.4}
{"close": 20.0, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707322500, "volume": 4, "vwap": 20.0}
{"close": 7.0, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "BAC261218P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707322500, "volume": 1, "vwap": 7.0}
{"close": 17.47, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 17.47, "low": 17.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.47, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707322500, "volume": 6, "vwap": 17.47}
{"close": 16.94, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 16.94, "low": 16.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.94, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707322500, "volume": 6, "vwap": 16.94}
{"close": 11.4, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707322500, "volume": 1, "vwap": 11.4}
{"close": 10.85, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707322500, "volume": 3, "vwap": 10.85}
{"close": 109.1, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 109.1, "low": 109.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.1, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707322500, "volume": 3, "vwap": 109.1}
{"close": 81.95, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 81.95, "low": 81.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.95, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707322500, "volume": 2, "vwap": 81.95}
{"close": 66.25, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 66.25, "low": 66.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.25, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707322500, "volume": 2, "vwap": 66.25}
{"close": 16.5, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707322500, "volume": 6, "vwap": 16.5}
{"close": 23.3, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707322500, "volume": 1, "vwap": 23.3}
{"close": 87.61, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 87.62, "low": 87.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.62, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707322500, "volume": 2, "vwap": 87.615}
{"close": 96.39, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 96.41, "low": 96.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.41, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707322500, "volume": 2, "vwap": 96.4}
{"close": 94.5, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 94.5, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707322500, "volume": 1, "vwap": 94.5}
{"close": 61.98, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 61.98, "low": 61.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.98, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707322500, "volume": 1, "vwap": 61.98}
{"close": 52.35, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 52.35, "low": 52.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.15, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707322500, "volume": 4, "vwap": 52.2}
{"close": 26.85, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 26.85, "low": 26.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707322500, "volume": 1, "vwap": 26.85}
{"close": 159.78, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 159.78, "low": 159.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.78, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322500, "volume": 1, "vwap": 159.78}
{"close": 15.6, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322500, "volume": 1, "vwap": 15.6}
{"close": 63.2, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322500, "volume": 1, "vwap": 63.2}
{"close": 263.0, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 263.0, "low": 263.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322500, "volume": 1, "vwap": 263.0}
{"close": 224.2, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 224.2, "low": 224.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.2, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322500, "volume": 1, "vwap": 224.2}
{"close": 155.0, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322500, "volume": 5, "vwap": 155.0}
{"close": 186.32, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 186.32, "low": 186.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.32, "option_symbol": "SPY261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707322500, "volume": 1, "vwap": 186.32}
{"close": 108.75, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 109.05, "low": 108.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.6, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 14, "underlying_symbol": "SPY", "unix_timestamp": 1707322500, "volume": 18, "vwap": 108.790556}
{"close": 79.5, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707322500, "volume": 1, "vwap": 79.5}
{"close": 65.9, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.9, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322500, "volume": 2, "vwap": 65.9}
{"close": 63.75, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 63.75, "low": 63.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322500, "volume": 2, "vwap": 63.75}
{"close": 27.78, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 27.78, "low": 27.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.78, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322500, "volume": 6, "vwap": 27.78}
{"close": 15.95, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322500, "volume": 2, "vwap": 15.95}
{"close": 2.26, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.26, "low": 2.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.26, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322500, "volume": 20, "vwap": 2.26}
{"close": 122.17, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-06-18", "high": 122.17, "low": 121.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.75, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707322500, "volume": 50, "vwap": 122.002}
{"close": 22.46, "date": "2024-02-07", "datetime": "2024-02-07T16:15:00Z", "expiration_date": "2026-12-18", "high": 22.46, "low": 22.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.46, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707322500, "volume": 3, "vwap": 22.46}
{"close": 45.5, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "IWM260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707322800, "volume": 3, "vwap": 45.5}
{"close": 16.3, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707322800, "volume": 1, "vwap": 16.3}
{"close": 75.14, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 75.14, "low": 75.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.14, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707322800, "volume": 6, "vwap": 75.14}
{"close": 133.4, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-12-18", "high": 133.4, "low": 133.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.4, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707322800, "volume": 1, "vwap": 133.4}
{"close": 129.9, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-12-18", "high": 129.9, "low": 129.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.9, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707322800, "volume": 1, "vwap": 129.9}
{"close": 448.7, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 449.02, "low": 448.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 449.02, "option_symbol": "NVDA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707322800, "volume": 9, "vwap": 448.883333}
{"close": 265.69, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 265.69, "low": 265.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.69, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322800, "volume": 1, "vwap": 265.69}
{"close": 212.0, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322800, "volume": 1, "vwap": 212.0}
{"close": 204.63, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 204.63, "low": 204.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.63, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322800, "volume": 1, "vwap": 204.63}
{"close": 407.14, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-12-18", "high": 407.15, "low": 406.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 407.02, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707322800, "volume": 9, "vwap": 407.031111}
{"close": 223.1, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-12-18", "high": 223.1, "low": 223.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.1, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322800, "volume": 1, "vwap": 223.1}
{"close": 66.0, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707322800, "volume": 1, "vwap": 66.0}
{"close": 264.5, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-12-18", "high": 264.5, "low": 264.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.5, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707322800, "volume": 1, "vwap": 264.5}
{"close": 108.06, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-12-18", "high": 108.55, "low": 108.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.55, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "SPY", "unix_timestamp": 1707322800, "volume": 8, "vwap": 108.37625}
{"close": 37.6, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-12-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707322800, "volume": 1, "vwap": 37.6}
{"close": 63.8, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 63.8, "low": 63.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322800, "volume": 2, "vwap": 63.8}
{"close": 49.0, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707322800, "volume": 4, "vwap": 49.0}
{"close": 45.75, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 45.75, "low": 45.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322800, "volume": 4, "vwap": 45.75}
{"close": 29.65, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322800, "volume": 2, "vwap": 29.65}
{"close": 10.5, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707322800, "volume": 4, "vwap": 10.55}
{"close": 17.4, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322800, "volume": 4, "vwap": 17.4}
{"close": 22.6, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707322800, "volume": 4, "vwap": 22.6}
{"close": 35.35, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707322800, "volume": 22, "vwap": 35.35}
{"close": 37.8, "date": "2024-02-07", "datetime": "2024-02-07T16:20:00Z", "expiration_date": "2026-06-18", "high": 38.07, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707322800, "volume": 66, "vwap": 37.937576}
{"close": 27.1, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707323100, "volume": 1, "vwap": 27.1}
{"close": 13.6, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707323100, "volume": 1, "vwap": 13.6}
{"close": 29.75, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707323100, "volume": 4, "vwap": 29.75}
{"close": 52.95, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-06-18", "high": 52.95, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.95, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707323100, "volume": 1, "vwap": 52.95}
{"close": 50.7, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707323100, "volume": 200, "vwap": 50.7165}
{"close": 16.4, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707323100, "volume": 6, "vwap": 16.4}
{"close": 7.15, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1707323100, "volume": 3, "vwap": 7.15}
{"close": 4.2, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707323100, "volume": 1, "vwap": 4.2}
{"close": 36.05, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-05-15", "high": 36.05, "low": 36.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.05, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707323100, "volume": 1, "vwap": 36.05}
{"close": 28.83, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-05-15", "high": 28.83, "low": 28.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.82, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707323100, "volume": 2, "vwap": 28.825}
{"close": 24.85, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-05-15", "high": 24.85, "low": 24.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.85, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707323100, "volume": 1, "vwap": 24.85}
{"close": 1.6, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707323100, "volume": 1, "vwap": 1.6}
{"close": 128.21, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-06-18", "high": 128.21, "low": 128.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.21, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707323100, "volume": 1, "vwap": 128.21}
{"close": 114.0, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-06-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707323100, "volume": 2, "vwap": 114.0}
{"close": 72.89, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-12-18", "high": 72.89, "low": 72.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.89, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707323100, "volume": 8, "vwap": 72.89}
{"close": 15.95, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-12-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "SPY261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707323100, "volume": 1, "vwap": 15.95}
{"close": 33.5, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707323100, "volume": 4, "vwap": 33.5}
{"close": 24.55, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707323100, "volume": 6, "vwap": 24.716667}
{"close": 10.75, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707323100, "volume": 38, "vwap": 10.773684}
{"close": 27.82, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-12-18", "high": 27.82, "low": 27.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.82, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707323100, "volume": 1, "vwap": 27.82}
{"close": 15.5, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707323100, "volume": 1, "vwap": 15.5}
{"close": 14.0, "date": "2024-02-07", "datetime": "2024-02-07T16:25:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707323100, "volume": 1, "vwap": 14.0}
{"close": 57.05, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-12-18", "high": 57.05, "low": 57.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.05, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707323400, "volume": 5, "vwap": 57.05}
{"close": 48.0, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707323400, "volume": 2, "vwap": 48.0}
{"close": 29.3, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-12-18", "high": 29.3, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707323400, "volume": 1, "vwap": 29.3}
{"close": 40.06, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-06-18", "high": 40.06, "low": 40.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.06, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707323400, "volume": 2, "vwap": 40.06}
{"close": 35.2, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707323400, "volume": 1, "vwap": 35.2}
{"close": 16.6, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707323400, "volume": 1, "vwap": 16.6}
{"close": 16.4, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707323400, "volume": 3, "vwap": 16.4}
{"close": 184.57, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-06-18", "high": 184.57, "low": 184.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.57, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707323400, "volume": 2, "vwap": 184.57}
{"close": 181.0, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-12-18", "high": 181.0, "low": 181.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.0, "option_symbol": "MSFT261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707323400, "volume": 2, "vwap": 181.0}
{"close": 19.16, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-12-18", "high": 19.16, "low": 19.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.16, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707323400, "volume": 4, "vwap": 19.16}
{"close": 228.36, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-12-18", "high": 228.36, "low": 228.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.36, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707323400, "volume": 30, "vwap": 228.36}
{"close": 220.0, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707323400, "volume": 1, "vwap": 220.0}
{"close": 102.1, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-12-18", "high": 102.1, "low": 102.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.1, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707323400, "volume": 1, "vwap": 102.1}
{"close": 40.75, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-12-18", "high": 40.75, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707323400, "volume": 5, "vwap": 40.75}
{"close": 56.0, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-06-18", "high": 56.3, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707323400, "volume": 44, "vwap": 56.195455}
{"close": 46.25, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-06-18", "high": 46.25, "low": 46.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707323400, "volume": 12, "vwap": 46.166667}
{"close": 40.6, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707323400, "volume": 8, "vwap": 40.6}
{"close": 29.7, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707323400, "volume": 12, "vwap": 29.7}
{"close": 10.75, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707323400, "volume": 4, "vwap": 10.775}
{"close": 51.3, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-06-18", "high": 51.3, "low": 51.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.3, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707323400, "volume": 2, "vwap": 51.3}
{"close": 13.37, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-12-18", "high": 13.37, "low": 13.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.37, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707323400, "volume": 1, "vwap": 13.37}
{"close": 28.0, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707323400, "volume": 10, "vwap": 28.0}
{"close": 12.5, "date": "2024-02-07", "datetime": "2024-02-07T16:30:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "XLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707323400, "volume": 25, "vwap": 12.5}
{"close": 59.29, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 59.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707323700, "volume": 10, "vwap": 59.471}
{"close": 19.05, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707323700, "volume": 1, "vwap": 19.05}
{"close": 37.5, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707323700, "volume": 1, "vwap": 37.5}
{"close": 2.3, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1707323700, "volume": 20, "vwap": 2.3}
{"close": 4.06, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 4.06, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707323700, "volume": 5, "vwap": 4.058}
{"close": 43.4, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707323700, "volume": 2, "vwap": 43.4}
{"close": 28.5, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707323700, "volume": 1, "vwap": 28.5}
{"close": 49.87, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-12-18", "high": 49.87, "low": 49.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.87, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707323700, "volume": 1, "vwap": 49.87}
{"close": 51.92, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-12-18", "high": 51.92, "low": 51.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.92, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707323700, "volume": 1, "vwap": 51.92}
{"close": 72.0, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707323700, "volume": 1, "vwap": 72.0}
{"close": 59.4, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-12-18", "high": 59.4, "low": 59.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.12, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707323700, "volume": 11, "vwap": 59.221818}
{"close": 23.9, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-12-18", "high": 23.9, "low": 23.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.9, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707323700, "volume": 1, "vwap": 23.9}
{"close": 61.9, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 61.9, "low": 61.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.9, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707323700, "volume": 2, "vwap": 61.9}
{"close": 56.2, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 56.3, "low": 56.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707323700, "volume": 8, "vwap": 56.17}
{"close": 40.4, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707323700, "volume": 4, "vwap": 40.45}
{"close": 35.6, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707323700, "volume": 2, "vwap": 35.6}
{"close": 33.5, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707323700, "volume": 2, "vwap": 33.5}
{"close": 27.85, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707323700, "volume": 2, "vwap": 27.85}
{"close": 38.05, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 38.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.05, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707323700, "volume": 2, "vwap": 38.05}
{"close": 12.45, "date": "2024-02-07", "datetime": "2024-02-07T16:35:00Z", "expiration_date": "2026-12-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "XLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707323700, "volume": 25, "vwap": 12.45}
{"close": 15.0, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707324000, "volume": 5, "vwap": 15.0}
{"close": 39.92, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-06-18", "high": 39.93, "low": 39.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.93, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707324000, "volume": 18, "vwap": 39.923889}
{"close": 13.25, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707324000, "volume": 1, "vwap": 13.25}
{"close": 16.5, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707324000, "volume": 10, "vwap": 16.5}
{"close": 29.5, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707324000, "volume": 1, "vwap": 29.5}
{"close": 27.5, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 26.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "BA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 13, "underlying_symbol": "BA", "unix_timestamp": 1707324000, "volume": 30, "vwap": 27.478333}
{"close": 39.0, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-05-15", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1707324000, "volume": 5, "vwap": 39.0}
{"close": 40.35, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-12-18", "high": 40.35, "low": 40.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.35, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707324000, "volume": 1, "vwap": 40.35}
{"close": 33.76, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-12-18", "high": 33.76, "low": 33.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.76, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707324000, "volume": 10, "vwap": 33.76}
{"close": 6.76, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-12-18", "high": 6.76, "low": 6.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.76, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707324000, "volume": 10, "vwap": 6.76}
{"close": 7.47, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-12-18", "high": 7.47, "low": 7.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.47, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707324000, "volume": 10, "vwap": 7.47}
{"close": 16.45, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707324000, "volume": 1, "vwap": 16.45}
{"close": 5.0, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "META260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707324000, "volume": 1, "vwap": 5.0}
{"close": 52.1, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-12-18", "high": 52.1, "low": 52.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.1, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707324000, "volume": 1, "vwap": 52.1}
{"close": 23.75, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-12-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707324000, "volume": 1, "vwap": 23.75}
{"close": 24.8, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324000, "volume": 2, "vwap": 24.8}
{"close": 24.48, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-06-18", "high": 24.48, "low": 24.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.48, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324000, "volume": 2, "vwap": 24.48}
{"close": 12.4, "date": "2024-02-07", "datetime": "2024-02-07T16:40:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "XLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707324000, "volume": 20, "vwap": 12.4}
{"close": 37.3, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707324300, "volume": 10, "vwap": 37.3}
{"close": 25.0, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707324300, "volume": 1, "vwap": 25.0}
{"close": 45.02, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 45.02, "low": 45.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.02, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707324300, "volume": 4, "vwap": 45.02}
{"close": 26.97, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 26.97, "low": 26.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.97, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707324300, "volume": 5, "vwap": 26.97}
{"close": 33.0, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707324300, "volume": 3, "vwap": 33.0}
{"close": 11.52, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-12-18", "high": 11.52, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707324300, "volume": 2, "vwap": 11.51}
{"close": 4.06, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 4.06, "low": 4.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.06, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707324300, "volume": 1, "vwap": 4.06}
{"close": 16.5, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707324300, "volume": 2, "vwap": 16.575}
{"close": 84.94, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 84.94, "low": 84.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.85, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707324300, "volume": 9, "vwap": 84.92}
{"close": 77.66, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 77.66, "low": 77.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.66, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707324300, "volume": 15, "vwap": 77.66}
{"close": 51.9, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-12-18", "high": 51.9, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707324300, "volume": 1, "vwap": 51.9}
{"close": 257.0, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 257.0, "low": 257.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.0, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707324300, "volume": 9, "vwap": 257.0}
{"close": 37.07, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-12-18", "high": 37.07, "low": 37.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.07, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707324300, "volume": 1, "vwap": 37.07}
{"close": 60.04, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 60.04, "low": 60.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.04, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324300, "volume": 2, "vwap": 60.04}
{"close": 58.0, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324300, "volume": 2, "vwap": 58.0}
{"close": 40.56, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 40.56, "low": 40.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.56, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324300, "volume": 4, "vwap": 40.56}
{"close": 37.85, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707324300, "volume": 4, "vwap": 37.85}
{"close": 24.5, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324300, "volume": 2, "vwap": 24.5}
{"close": 43.1, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-06-18", "high": 43.1, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324300, "volume": 2, "vwap": 43.1}
{"close": 26.9, "date": "2024-02-07", "datetime": "2024-02-07T16:45:00Z", "expiration_date": "2026-12-18", "high": 26.9, "low": 26.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707324300, "volume": 4, "vwap": 26.9}
{"close": 37.2, "date": "2024-02-07", "datetime": "2024-02-07T16:50:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707324600, "volume": 1, "vwap": 37.2}
{"close": 1.51, "date": "2024-02-07", "datetime": "2024-02-07T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.51, "low": 1.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.51, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707324600, "volume": 1, "vwap": 1.51}
{"close": 7.25, "date": "2024-02-07", "datetime": "2024-02-07T16:50:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707324600, "volume": 2, "vwap": 7.25}
{"close": 3.75, "date": "2024-02-07", "datetime": "2024-02-07T16:50:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707324600, "volume": 1, "vwap": 3.75}
{"close": 16.65, "date": "2024-02-07", "datetime": "2024-02-07T16:50:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.57, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707324600, "volume": 3, "vwap": 16.596667}
{"close": 124.69, "date": "2024-02-07", "datetime": "2024-02-07T16:50:00Z", "expiration_date": "2026-12-18", "high": 124.69, "low": 124.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.69, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707324600, "volume": 2, "vwap": 124.69}
{"close": 73.83, "date": "2024-02-07", "datetime": "2024-02-07T16:50:00Z", "expiration_date": "2026-12-18", "high": 73.83, "low": 73.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.83, "option_symbol": "SPOT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707324600, "volume": 2, "vwap": 73.83}
{"close": 43.4, "date": "2024-02-07", "datetime": "2024-02-07T16:50:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324600, "volume": 2, "vwap": 43.4}
{"close": 29.58, "date": "2024-02-07", "datetime": "2024-02-07T16:50:00Z", "expiration_date": "2026-06-18", "high": 29.58, "low": 29.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.58, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324600, "volume": 20, "vwap": 29.58}
{"close": 10.73, "date": "2024-02-07", "datetime": "2024-02-07T16:50:00Z", "expiration_date": "2026-06-18", "high": 10.73, "low": 10.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.73, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324600, "volume": 20, "vwap": 10.73}
{"close": 30.9, "date": "2024-02-07", "datetime": "2024-02-07T16:50:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324600, "volume": 2, "vwap": 30.9}
{"close": 3.61, "date": "2024-02-07", "datetime": "2024-02-07T16:50:00Z", "expiration_date": "2026-12-18", "high": 3.61, "low": 3.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.61, "option_symbol": "XOM261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707324600, "volume": 6, "vwap": 3.61}
{"close": 60.2, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-06-18", "high": 60.2, "low": 60.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.2, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707324900, "volume": 1, "vwap": 60.2}
{"close": 26.94, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-06-18", "high": 26.96, "low": 26.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.96, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707324900, "volume": 325, "vwap": 26.955385}
{"close": 92.43, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-06-18", "high": 92.43, "low": 92.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.43, "option_symbol": "AMD260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707324900, "volume": 1, "vwap": 92.43}
{"close": 35.3, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1707324900, "volume": 64, "vwap": 35.29625}
{"close": 56.3, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-12-18", "high": 56.3, "low": 56.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.3, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707324900, "volume": 1, "vwap": 56.3}
{"close": 25.95, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-12-18", "high": 25.95, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.95, "option_symbol": "BA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707324900, "volume": 1, "vwap": 25.95}
{"close": 2.17, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.17, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "BAC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707324900, "volume": 1, "vwap": 2.17}
{"close": 2.2, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707324900, "volume": 1, "vwap": 2.2}
{"close": 125.32, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-12-18", "high": 125.32, "low": 125.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.32, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707324900, "volume": 1, "vwap": 125.32}
{"close": 226.5, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-12-18", "high": 226.5, "low": 226.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.5, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707324900, "volume": 1, "vwap": 226.5}
{"close": 218.4, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-12-18", "high": 218.4, "low": 218.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.4, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707324900, "volume": 40, "vwap": 218.4}
{"close": 24.25, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-12-18", "high": 24.25, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "SPY261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707324900, "volume": 6, "vwap": 24.25}
{"close": 29.6, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-12-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707324900, "volume": 2, "vwap": 29.6}
{"close": 78.0, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324900, "volume": 2, "vwap": 78.0}
{"close": 62.1, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-06-18", "high": 62.1, "low": 62.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.1, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324900, "volume": 2, "vwap": 62.1}
{"close": 10.3, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324900, "volume": 2, "vwap": 10.3}
{"close": 43.15, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-06-18", "high": 43.15, "low": 43.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.15, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707324900, "volume": 2, "vwap": 43.15}
{"close": 114.0, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707324900, "volume": 1, "vwap": 114.0}
{"close": 38.25, "date": "2024-02-07", "datetime": "2024-02-07T16:55:00Z", "expiration_date": "2026-12-18", "high": 38.36, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.36, "option_symbol": "XOM261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1707324900, "volume": 2, "vwap": 38.305}
{"close": 100.12, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 100.12, "low": 100.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.12, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707325200, "volume": 1, "vwap": 100.12}
{"close": 3.65, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "BA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707325200, "volume": 1, "vwap": 3.65}
{"close": 3.6, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707325200, "volume": 2, "vwap": 3.6}
{"close": 6.93, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-05-15", "high": 6.93, "low": 6.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.93, "option_symbol": "COIN260515P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707325200, "volume": 1, "vwap": 6.93}
{"close": 38.2, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-12-18", "high": 38.2, "low": 38.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.2, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707325200, "volume": 1, "vwap": 38.2}
{"close": 4.4, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "IWM261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707325200, "volume": 1, "vwap": 4.4}
{"close": 6.4, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "IWM261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707325200, "volume": 1, "vwap": 6.4}
{"close": 126.0, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 126.0, "low": 126.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.0, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707325200, "volume": 1, "vwap": 126.0}
{"close": 121.0, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 121.0, "low": 121.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707325200, "volume": 5, "vwap": 121.0}
{"close": 103.0, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707325200, "volume": 10, "vwap": 103.0}
{"close": 62.68, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 62.68, "low": 62.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.67, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707325200, "volume": 2, "vwap": 62.675}
{"close": 55.09, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 55.09, "low": 55.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.09, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707325200, "volume": 2, "vwap": 55.09}
{"close": 16.86, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 16.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.66, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1707325200, "volume": 19, "vwap": 16.815789}
{"close": 22.75, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707325200, "volume": 1, "vwap": 22.75}
{"close": 17.72, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-12-18", "high": 17.72, "low": 17.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.72, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707325200, "volume": 4, "vwap": 17.72}
{"close": 22.02, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-12-18", "high": 22.02, "low": 22.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.02, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707325200, "volume": 4, "vwap": 22.02}
{"close": 66.5, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707325200, "volume": 1, "vwap": 66.5}
{"close": 73.1, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 73.1, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707325200, "volume": 3, "vwap": 73.066667}
{"close": 376.75, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-12-18", "high": 376.75, "low": 376.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 376.75, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707325200, "volume": 1, "vwap": 376.75}
{"close": 80.36, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 80.36, "low": 80.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.36, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325200, "volume": 2, "vwap": 80.36}
{"close": 66.0, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325200, "volume": 4, "vwap": 66.0}
{"close": 63.55, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 63.55, "low": 63.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.55, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325200, "volume": 4, "vwap": 63.55}
{"close": 59.8, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 59.8, "low": 59.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325200, "volume": 2, "vwap": 59.8}
{"close": 29.71, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 29.71, "low": 29.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.71, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325200, "volume": 2, "vwap": 29.71}
{"close": 24.8, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325200, "volume": 2, "vwap": 24.8}
{"close": 16.8, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325200, "volume": 2, "vwap": 16.8}
{"close": 17.3, "date": "2024-02-07", "datetime": "2024-02-07T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325200, "volume": 2, "vwap": 17.3}
{"close": 20.0, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707325500, "volume": 2, "vwap": 19.85}
{"close": 11.31, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-12-18", "high": 11.31, "low": 11.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.31, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707325500, "volume": 1, "vwap": 11.31}
{"close": 31.0, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 30.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.77, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707325500, "volume": 91, "vwap": 30.772527}
{"close": 81.38, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 81.38, "low": 81.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.38, "option_symbol": "BA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707325500, "volume": 2, "vwap": 81.38}
{"close": 90.73, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-12-18", "high": 90.73, "low": 90.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.64, "option_symbol": "BA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707325500, "volume": 2, "vwap": 90.685}
{"close": 14.98, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 14.98, "low": 14.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.98, "option_symbol": "GOOGL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707325500, "volume": 6, "vwap": 14.98}
{"close": 12.48, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 12.48, "low": 12.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.48, "option_symbol": "GOOGL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707325500, "volume": 6, "vwap": 12.48}
{"close": 3.65, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "INTC260618P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707325500, "volume": 3, "vwap": 3.65}
{"close": 9.0, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "IWM260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707325500, "volume": 1, "vwap": 9.0}
{"close": 125.81, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 125.81, "low": 125.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.81, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707325500, "volume": 1, "vwap": 125.81}
{"close": 83.83, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 83.83, "low": 83.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.83, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707325500, "volume": 1, "vwap": 83.83}
{"close": 16.68, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 10, "underlying_symbol": "META", "unix_timestamp": 1707325500, "volume": 63, "vwap": 16.698413}
{"close": 62.0, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707325500, "volume": 2, "vwap": 62.0}
{"close": 96.4, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 96.4, "low": 96.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.4, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707325500, "volume": 8, "vwap": 96.4}
{"close": 11.71, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-12-18", "high": 11.71, "low": 11.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.71, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707325500, "volume": 5, "vwap": 11.71}
{"close": 63.9, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 63.9, "low": 63.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707325500, "volume": 4, "vwap": 63.825}
{"close": 29.6, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325500, "volume": 2, "vwap": 29.6}
{"close": 10.75, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325500, "volume": 2, "vwap": 10.75}
{"close": 17.3, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325500, "volume": 4, "vwap": 17.3}
{"close": 48.75, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-06-18", "high": 48.75, "low": 48.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.7, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707325500, "volume": 4, "vwap": 48.725}
{"close": 33.16, "date": "2024-02-07", "datetime": "2024-02-07T17:05:00Z", "expiration_date": "2026-12-18", "high": 33.16, "low": 33.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.16, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707325500, "volume": 1, "vwap": 33.16}
{"close": 39.93, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 39.93, "low": 39.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.93, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707325800, "volume": 1, "vwap": 39.93}
{"close": 21.75, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707325800, "volume": 1, "vwap": 21.75}
{"close": 6.83, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 6.83, "low": 6.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.83, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707325800, "volume": 1, "vwap": 6.83}
{"close": 16.43, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 16.43, "low": 16.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.43, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707325800, "volume": 1, "vwap": 16.43}
{"close": 54.49, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-05-15", "high": 54.49, "low": 54.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.49, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707325800, "volume": 1, "vwap": 54.49}
{"close": 144.92, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 145.3, "low": 144.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.3, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707325800, "volume": 2, "vwap": 145.11}
{"close": 124.95, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 124.95, "low": 124.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.95, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707325800, "volume": 5, "vwap": 124.95}
{"close": 120.17, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 120.17, "low": 120.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.17, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707325800, "volume": 5, "vwap": 120.17}
{"close": 16.51, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707325800, "volume": 4, "vwap": 16.545}
{"close": 271.17, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-12-18", "high": 271.17, "low": 271.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.17, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707325800, "volume": 1, "vwap": 271.17}
{"close": 233.5, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-12-18", "high": 233.5, "low": 233.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.5, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707325800, "volume": 1, "vwap": 233.5}
{"close": 68.84, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-12-18", "high": 68.84, "low": 68.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.84, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707325800, "volume": 1, "vwap": 68.84}
{"close": 63.97, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-12-18", "high": 63.97, "low": 63.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.97, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707325800, "volume": 1, "vwap": 63.97}
{"close": 37.52, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-12-18", "high": 37.52, "low": 37.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.52, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707325800, "volume": 1, "vwap": 37.52}
{"close": 56.86, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-12-18", "high": 56.86, "low": 56.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.86, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707325800, "volume": 1, "vwap": 56.86}
{"close": 60.28, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-12-18", "high": 60.28, "low": 60.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.28, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707325800, "volume": 1, "vwap": 60.28}
{"close": 80.55, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 80.55, "low": 80.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.55, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325800, "volume": 4, "vwap": 80.55}
{"close": 59.55, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 59.55, "low": 59.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325800, "volume": 2, "vwap": 59.55}
{"close": 56.0, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325800, "volume": 2, "vwap": 56.0}
{"close": 24.7, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325800, "volume": 2, "vwap": 24.7}
{"close": 17.35, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325800, "volume": 2, "vwap": 17.35}
{"close": 40.4, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.4, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707325800, "volume": 2, "vwap": 40.4}
{"close": 37.23, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-12-18", "high": 37.23, "low": 37.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.23, "option_symbol": "UBER261218C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707325800, "volume": 50, "vwap": 37.23}
{"close": 29.6, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-12-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707325800, "volume": 1, "vwap": 29.6}
{"close": 12.0, "date": "2024-02-07", "datetime": "2024-02-07T17:10:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "XBI261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 3, "underlying_symbol": "XBI", "unix_timestamp": 1707325800, "volume": 47, "vwap": 12.13617}
{"close": 1.65, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-06-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707326100, "volume": 1, "vwap": 1.65}
{"close": 55.86, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-06-18", "high": 55.86, "low": 55.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.86, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707326100, "volume": 2, "vwap": 55.86}
{"close": 37.17, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-06-18", "high": 37.17, "low": 37.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.17, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707326100, "volume": 1, "vwap": 37.17}
{"close": 62.2, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.2, "option_symbol": "AMD260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707326100, "volume": 1, "vwap": 62.2}
{"close": 80.02, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-06-18", "high": 80.02, "low": 80.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.02, "option_symbol": "AMZN260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707326100, "volume": 5, "vwap": 80.02}
{"close": 24.5, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-12-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707326100, "volume": 1, "vwap": 24.5}
{"close": 5.3, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707326100, "volume": 4, "vwap": 5.3}
{"close": 4.0, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707326100, "volume": 11, "vwap": 4.0}
{"close": 16.75, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707326100, "volume": 1, "vwap": 16.75}
{"close": 52.2, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-12-18", "high": 52.2, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707326100, "volume": 4, "vwap": 52.2}
{"close": 124.55, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-12-18", "high": 124.55, "low": 124.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.55, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707326100, "volume": 1, "vwap": 124.55}
{"close": 143.55, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-12-18", "high": 143.55, "low": 143.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.55, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707326100, "volume": 1, "vwap": 143.55}
{"close": 56.56, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-12-18", "high": 56.83, "low": 56.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.83, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707326100, "volume": 5, "vwap": 56.668}
{"close": 80.8, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-06-18", "high": 80.8, "low": 80.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.8, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707326100, "volume": 4, "vwap": 80.8}
{"close": 66.0, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707326100, "volume": 2, "vwap": 66.0}
{"close": 63.6, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-06-18", "high": 63.6, "low": 63.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707326100, "volume": 2, "vwap": 63.6}
{"close": 17.61, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-06-18", "high": 17.61, "low": 17.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.61, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707326100, "volume": 4, "vwap": 17.61}
{"close": 30.85, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-06-18", "high": 30.96, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.95, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707326100, "volume": 64, "vwap": 30.881875}
{"close": 12.0, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "XBI261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707326100, "volume": 20, "vwap": 12.0}
{"close": 14.54, "date": "2024-02-07", "datetime": "2024-02-07T17:15:00Z", "expiration_date": "2026-12-18", "high": 14.54, "low": 14.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.54, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707326100, "volume": 1, "vwap": 14.54}
{"close": 67.0, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "AMD261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707326400, "volume": 1, "vwap": 67.0}
{"close": 58.7, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-12-18", "high": 58.7, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.7, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707326400, "volume": 6, "vwap": 58.7}
{"close": 4.35, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707326400, "volume": 2, "vwap": 4.35}
{"close": 52.0, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-05-15", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707326400, "volume": 2, "vwap": 52.0}
{"close": 45.0, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-05-15", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707326400, "volume": 1, "vwap": 45.0}
{"close": 148.08, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-06-18", "high": 148.08, "low": 148.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.08, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707326400, "volume": 4, "vwap": 148.08}
{"close": 140.0, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-06-18", "high": 140.0, "low": 140.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.0, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707326400, "volume": 1, "vwap": 140.0}
{"close": 126.51, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-06-18", "high": 126.51, "low": 126.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.51, "option_symbol": "META260618C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707326400, "volume": 4, "vwap": 126.51}
{"close": 16.65, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707326400, "volume": 14, "vwap": 16.521428}
{"close": 11.6, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707326400, "volume": 1, "vwap": 11.6}
{"close": 17.0, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "NKE261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707326400, "volume": 1, "vwap": 17.0}
{"close": 221.13, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-06-18", "high": 221.13, "low": 221.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.13, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707326400, "volume": 1, "vwap": 221.13}
{"close": 256.42, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-12-18", "high": 256.42, "low": 256.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.38, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707326400, "volume": 2, "vwap": 256.4}
{"close": 230.14, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-12-18", "high": 230.2, "low": 230.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.2, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707326400, "volume": 2, "vwap": 230.17}
{"close": 219.98, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-12-18", "high": 219.98, "low": 219.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.98, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707326400, "volume": 1, "vwap": 219.98}
{"close": 74.1, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-12-18", "high": 74.1, "low": 74.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.1, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707326400, "volume": 10, "vwap": 74.1}
{"close": 93.2, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-12-18", "high": 93.2, "low": 93.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.2, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707326400, "volume": 1, "vwap": 93.2}
{"close": 77.5, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-06-18", "high": 77.5, "low": 77.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707326400, "volume": 4, "vwap": 77.5}
{"close": 66.0, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707326400, "volume": 2, "vwap": 66.0}
{"close": 63.7, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-06-18", "high": 63.7, "low": 63.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707326400, "volume": 2, "vwap": 63.7}
{"close": 16.7, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707326400, "volume": 16, "vwap": 16.7}
{"close": 12.13, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-12-18", "high": 12.13, "low": 12.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.13, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707326400, "volume": 7, "vwap": 12.13}
{"close": 84.0, "date": "2024-02-07", "datetime": "2024-02-07T17:20:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "VRTX261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707326400, "volume": 1, "vwap": 84.0}
{"close": 40.0, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-06-18", "high": 40.27, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.93, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 12, "underlying_symbol": "AMZN", "unix_timestamp": 1707326700, "volume": 152, "vwap": 39.996645}
{"close": 43.5, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-05-15", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707326700, "volume": 10, "vwap": 43.5}
{"close": 41.72, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-05-15", "high": 41.8, "low": 41.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.8, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 12, "underlying_symbol": "COIN", "unix_timestamp": 1707326700, "volume": 50, "vwap": 41.7312}
{"close": 29.5, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-05-15", "high": 29.6, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 12, "underlying_symbol": "COIN", "unix_timestamp": 1707326700, "volume": 50, "vwap": 29.514}
{"close": 3.12, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-06-18", "high": 3.12, "low": 3.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.12, "option_symbol": "DKNG260618P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707326700, "volume": 2, "vwap": 3.12}
{"close": 16.5, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707326700, "volume": 1, "vwap": 16.5}
{"close": 237.82, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-06-18", "high": 237.82, "low": 237.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.82, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707326700, "volume": 1, "vwap": 237.82}
{"close": 221.88, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-12-18", "high": 221.88, "low": 221.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.88, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707326700, "volume": 1, "vwap": 221.88}
{"close": 214.0, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-12-18", "high": 216.0, "low": 214.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707326700, "volume": 13, "vwap": 214.461538}
{"close": 20.0, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707326700, "volume": 1, "vwap": 20.0}
{"close": 2.71, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-12-18", "high": 2.71, "low": 2.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.71, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707326700, "volume": 30, "vwap": 2.71}
{"close": 59.55, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-06-18", "high": 59.55, "low": 59.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707326700, "volume": 100, "vwap": 59.55}
{"close": 30.75, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707326700, "volume": 20, "vwap": 30.75}
{"close": 11.1, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "UAL", "unix_timestamp": 1707326700, "volume": 5, "vwap": 11.1}
{"close": 22.5, "date": "2024-02-07", "datetime": "2024-02-07T17:25:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707326700, "volume": 2, "vwap": 22.5}
{"close": 34.5, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707327000, "volume": 1, "vwap": 34.5}
{"close": 55.46, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-06-18", "high": 55.46, "low": 55.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.46, "option_symbol": "AMD260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707327000, "volume": 27, "vwap": 55.46}
{"close": 36.77, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-06-18", "high": 36.85, "low": 36.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.77, "option_symbol": "META260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707327000, "volume": 5, "vwap": 36.802}
{"close": 16.39, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-06-18", "high": 16.39, "low": 16.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.39, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707327000, "volume": 2, "vwap": 16.39}
{"close": 0.32, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-06-18", "high": 0.32, "low": 0.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.32, "option_symbol": "META260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707327000, "volume": 1, "vwap": 0.32}
{"close": 65.6, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-06-18", "high": 65.6, "low": 65.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.6, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707327000, "volume": 1, "vwap": 65.6}
{"close": 2.5, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.79, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.78, "option_symbol": "MSFT260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707327000, "volume": 4, "vwap": 2.63}
{"close": 191.45, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-12-18", "high": 191.45, "low": 191.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.45, "option_symbol": "MSFT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707327000, "volume": 1, "vwap": 191.45}
{"close": 214.0, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-12-18", "high": 214.0, "low": 214.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707327000, "volume": 16, "vwap": 214.0}
{"close": 52.05, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-12-18", "high": 52.05, "low": 52.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.05, "option_symbol": "SPY261218C00545000", "option_type": "call", "strike_price": 545.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707327000, "volume": 1, "vwap": 52.05}
{"close": 2.9, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707327000, "volume": 2, "vwap": 2.8}
{"close": 42.0, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707327000, "volume": 1, "vwap": 42.0}
{"close": 88.42, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-06-18", "high": 88.42, "low": 88.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.42, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327000, "volume": 2, "vwap": 88.42}
{"close": 63.9, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-06-18", "high": 63.9, "low": 63.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327000, "volume": 2, "vwap": 63.9}
{"close": 42.95, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327000, "volume": 2, "vwap": 42.95}
{"close": 23.69, "date": "2024-02-07", "datetime": "2024-02-07T17:30:00Z", "expiration_date": "2026-12-18", "high": 23.69, "low": 23.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.69, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707327000, "volume": 1, "vwap": 23.69}
{"close": 46.23, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 46.23, "low": 46.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.23, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707327300, "volume": 5, "vwap": 46.23}
{"close": 40.0, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707327300, "volume": 2, "vwap": 40.0}
{"close": 11.3, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707327300, "volume": 1, "vwap": 11.3}
{"close": 3.8, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707327300, "volume": 2, "vwap": 3.8}
{"close": 4.6, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707327300, "volume": 10, "vwap": 4.6}
{"close": 38.0, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707327300, "volume": 2, "vwap": 38.0}
{"close": 4.35, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "INTC260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707327300, "volume": 2, "vwap": 4.35}
{"close": 4.3, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707327300, "volume": 3, "vwap": 4.3}
{"close": 6.85, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.95, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707327300, "volume": 2, "vwap": 6.9}
{"close": 1.25, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707327300, "volume": 5, "vwap": 1.25}
{"close": 472.85, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 472.85, "low": 472.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 472.85, "option_symbol": "NVDA260618P01150000", "option_type": "put", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707327300, "volume": 1, "vwap": 472.85}
{"close": 214.0, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-12-18", "high": 214.0, "low": 213.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707327300, "volume": 19, "vwap": 213.789474}
{"close": 166.2, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-12-18", "high": 166.2, "low": 166.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.2, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707327300, "volume": 1, "vwap": 166.2}
{"close": 154.0, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-12-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707327300, "volume": 1, "vwap": 154.0}
{"close": 502.83, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-12-18", "high": 502.83, "low": 502.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 502.83, "option_symbol": "NVDA261218P01180000", "option_type": "put", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707327300, "volume": 1, "vwap": 502.83}
{"close": 91.6, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 91.6, "low": 91.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.6, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327300, "volume": 6, "vwap": 91.6}
{"close": 66.0, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327300, "volume": 6, "vwap": 66.0}
{"close": 63.8, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 63.8, "low": 63.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327300, "volume": 6, "vwap": 63.8}
{"close": 40.6, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327300, "volume": 2, "vwap": 40.6}
{"close": 29.75, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327300, "volume": 6, "vwap": 29.75}
{"close": 11.85, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327300, "volume": 2, "vwap": 11.85}
{"close": 10.75, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327300, "volume": 4, "vwap": 10.75}
{"close": 10.3, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327300, "volume": 2, "vwap": 10.3}
{"close": 21.35, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-12-18", "high": 21.35, "low": 21.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.35, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707327300, "volume": 5, "vwap": 21.35}
{"close": 13.78, "date": "2024-02-07", "datetime": "2024-02-07T17:35:00Z", "expiration_date": "2026-12-18", "high": 13.78, "low": 13.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.78, "option_symbol": "XLE261218C00081000", "option_type": "call", "strike_price": 81.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707327300, "volume": 1, "vwap": 13.78}
{"close": 30.8, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707327600, "volume": 5, "vwap": 30.8}
{"close": 50.17, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-05-15", "high": 50.17, "low": 50.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.17, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707327600, "volume": 1, "vwap": 50.17}
{"close": 3.25, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707327600, "volume": 1, "vwap": 3.25}
{"close": 19.3, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707327600, "volume": 1, "vwap": 19.3}
{"close": 9.03, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707327600, "volume": 4, "vwap": 9.065}
{"close": 6.24, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-12-18", "high": 6.24, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707327600, "volume": 2, "vwap": 6.17}
{"close": 2.02, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.02, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707327600, "volume": 10, "vwap": 2.02}
{"close": 88.0, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-06-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707327600, "volume": 8, "vwap": 88.0}
{"close": 313.92, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-06-18", "high": 313.92, "low": 313.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.92, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707327600, "volume": 1, "vwap": 313.92}
{"close": 154.5, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-12-18", "high": 154.5, "low": 154.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707327600, "volume": 1, "vwap": 154.5}
{"close": 89.52, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-12-18", "high": 89.52, "low": 89.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.52, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707327600, "volume": 1, "vwap": 89.52}
{"close": 80.97, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-12-18", "high": 80.97, "low": 80.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.71, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707327600, "volume": 3, "vwap": 80.863333}
{"close": 10.5, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707327600, "volume": 4, "vwap": 10.5}
{"close": 41.9, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-12-18", "high": 41.9, "low": 41.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.9, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707327600, "volume": 1, "vwap": 41.9}
{"close": 38.05, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 38.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.05, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707327600, "volume": 44, "vwap": 38.049545}
{"close": 9.75, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "UBER260618P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707327600, "volume": 1, "vwap": 9.75}
{"close": 9.5, "date": "2024-02-07", "datetime": "2024-02-07T17:40:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707327600, "volume": 2, "vwap": 9.5}
{"close": 5.55, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707327900, "volume": 5, "vwap": 5.55}
{"close": 3.6, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707327900, "volume": 7, "vwap": 3.6}
{"close": 4.68, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-06-18", "high": 4.68, "low": 4.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.68, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707327900, "volume": 1, "vwap": 4.68}
{"close": 45.2, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-06-18", "high": 45.2, "low": 45.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.2, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707327900, "volume": 12, "vwap": 45.2}
{"close": 37.75, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707327900, "volume": 1, "vwap": 37.75}
{"close": 26.6, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707327900, "volume": 10, "vwap": 26.6}
{"close": 52.2, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-05-15", "high": 52.2, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707327900, "volume": 1, "vwap": 52.2}
{"close": 7.35, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-12-18", "high": 7.35, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707327900, "volume": 20, "vwap": 7.35}
{"close": 16.55, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707327900, "volume": 1, "vwap": 16.55}
{"close": 233.78, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-06-18", "high": 233.78, "low": 233.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.78, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707327900, "volume": 1, "vwap": 233.78}
{"close": 138.53, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-12-18", "high": 138.53, "low": 138.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.53, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707327900, "volume": 2, "vwap": 138.53}
{"close": 61.85, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-06-18", "high": 62.05, "low": 61.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707327900, "volume": 10, "vwap": 61.97}
{"close": 40.5, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327900, "volume": 2, "vwap": 40.5}
{"close": 27.87, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-06-18", "high": 27.87, "low": 27.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.87, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327900, "volume": 2, "vwap": 27.87}
{"close": 17.3, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707327900, "volume": 2, "vwap": 17.3}
{"close": 10.45, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707327900, "volume": 1, "vwap": 10.45}
{"close": 20.3, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707327900, "volume": 10, "vwap": 20.3}
{"close": 18.35, "date": "2024-02-07", "datetime": "2024-02-07T17:45:00Z", "expiration_date": "2026-12-18", "high": 18.35, "low": 18.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707327900, "volume": 10, "vwap": 18.35}
{"close": 4.4, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707328200, "volume": 1, "vwap": 4.4}
{"close": 62.7, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707328200, "volume": 2, "vwap": 62.7}
{"close": 42.05, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 42.05, "low": 42.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.05, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707328200, "volume": 1, "vwap": 42.05}
{"close": 32.75, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707328200, "volume": 2, "vwap": 32.75}
{"close": 29.15, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707328200, "volume": 30, "vwap": 29.15}
{"close": 22.32, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 22.32, "low": 22.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.32, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707328200, "volume": 1, "vwap": 22.32}
{"close": 7.37, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-12-18", "high": 7.37, "low": 7.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.37, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707328200, "volume": 20, "vwap": 7.37}
{"close": 18.15, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-12-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707328200, "volume": 1, "vwap": 18.15}
{"close": 11.63, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-12-18", "high": 11.63, "low": 11.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.63, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707328200, "volume": 1, "vwap": 11.63}
{"close": 2.05, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707328200, "volume": 2, "vwap": 2.05}
{"close": 6.09, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-12-18", "high": 6.09, "low": 6.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.09, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707328200, "volume": 2, "vwap": 6.09}
{"close": 86.0, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707328200, "volume": 10, "vwap": 86.0}
{"close": 82.1, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 82.1, "low": 82.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.1, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707328200, "volume": 10, "vwap": 82.1}
{"close": 16.45, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707328200, "volume": 105, "vwap": 16.354762}
{"close": 85.68, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 85.68, "low": 85.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.68, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707328200, "volume": 10, "vwap": 85.68}
{"close": 80.45, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 80.45, "low": 80.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.45, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707328200, "volume": 10, "vwap": 80.45}
{"close": 68.8, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 68.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "MSFT261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707328200, "volume": 2, "vwap": 68.9}
{"close": 140.75, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 140.75, "low": 140.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.75, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707328200, "volume": 1, "vwap": 140.75}
{"close": 23.8, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707328200, "volume": 1, "vwap": 23.8}
{"close": 151.0, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707328200, "volume": 1, "vwap": 151.0}
{"close": 29.6, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328200, "volume": 2, "vwap": 29.6}
{"close": 26.55, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 26.55, "low": 26.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.55, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328200, "volume": 2, "vwap": 26.55}
{"close": 3.3, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328200, "volume": 4, "vwap": 3.3}
{"close": 40.6, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.6, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328200, "volume": 2, "vwap": 40.6}
{"close": 5.6, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "XLF261218P00044000", "option_type": "put", "strike_price": 44.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707328200, "volume": 1, "vwap": 5.6}
{"close": 6.3, "date": "2024-02-07", "datetime": "2024-02-07T17:50:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707328200, "volume": 1, "vwap": 6.3}
{"close": 34.5, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707328500, "volume": 2, "vwap": 34.5}
{"close": 3.69, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 3.69, "low": 3.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.69, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707328500, "volume": 1, "vwap": 3.69}
{"close": 52.67, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-12-18", "high": 52.67, "low": 52.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.67, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707328500, "volume": 6, "vwap": 52.67}
{"close": 75.99, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 75.99, "low": 75.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.99, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707328500, "volume": 1, "vwap": 75.99}
{"close": 40.05, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 40.05, "low": 40.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.05, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707328500, "volume": 1, "vwap": 40.05}
{"close": 27.0, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707328500, "volume": 25, "vwap": 27.0}
{"close": 47.62, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 47.62, "low": 47.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.62, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707328500, "volume": 5, "vwap": 47.62}
{"close": 4.9, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707328500, "volume": 1, "vwap": 4.9}
{"close": 14.01, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 14.01, "low": 14.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.01, "option_symbol": "META260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707328500, "volume": 1, "vwap": 14.01}
{"close": 86.69, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 86.69, "low": 86.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.69, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707328500, "volume": 10, "vwap": 86.69}
{"close": 75.03, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 75.03, "low": 75.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.03, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707328500, "volume": 1, "vwap": 75.03}
{"close": 36.45, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 36.45, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "MSFT260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707328500, "volume": 3, "vwap": 36.383333}
{"close": 19.2, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707328500, "volume": 7, "vwap": 19.157143}
{"close": 157.5, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-12-18", "high": 157.5, "low": 157.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.5, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707328500, "volume": 2, "vwap": 157.5}
{"close": 19.05, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-12-18", "high": 19.05, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "NKE261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707328500, "volume": 1, "vwap": 19.05}
{"close": 270.93, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-12-18", "high": 270.93, "low": 270.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.93, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707328500, "volume": 1, "vwap": 270.93}
{"close": 230.0, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707328500, "volume": 1, "vwap": 230.0}
{"close": 223.0, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-12-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707328500, "volume": 1, "vwap": 223.0}
{"close": 95.8, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-12-18", "high": 95.8, "low": 95.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.64, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707328500, "volume": 2, "vwap": 95.72}
{"close": 91.87, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 91.87, "low": 91.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.87, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328500, "volume": 2, "vwap": 91.87}
{"close": 60.1, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 60.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328500, "volume": 20, "vwap": 60.1}
{"close": 53.0, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328500, "volume": 2, "vwap": 53.0}
{"close": 46.5, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707328500, "volume": 12, "vwap": 46.383333}
{"close": 30.0, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1707328500, "volume": 3, "vwap": 29.983333}
{"close": 21.03, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 21.03, "low": 21.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.03, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328500, "volume": 2, "vwap": 21.03}
{"close": 17.0, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707328500, "volume": 14, "vwap": 17.0}
{"close": 11.4, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328500, "volume": 36, "vwap": 11.4}
{"close": 10.9, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328500, "volume": 36, "vwap": 10.9}
{"close": 26.4, "date": "2024-02-07", "datetime": "2024-02-07T17:55:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1707328500, "volume": 1, "vwap": 26.4}
{"close": 15.15, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707328800, "volume": 1, "vwap": 15.15}
{"close": 2.75, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707328800, "volume": 1, "vwap": 2.75}
{"close": 12.99, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 12.99, "low": 12.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.99, "option_symbol": "IWM260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707328800, "volume": 5, "vwap": 12.99}
{"close": 118.55, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 118.55, "low": 118.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.55, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707328800, "volume": 1, "vwap": 118.55}
{"close": 33.56, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 33.56, "low": 33.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.56, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707328800, "volume": 20, "vwap": 33.56}
{"close": 82.73, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 82.73, "low": 82.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.73, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707328800, "volume": 10, "vwap": 82.73}
{"close": 80.41, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 80.41, "low": 80.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.41, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707328800, "volume": 2, "vwap": 80.41}
{"close": 77.61, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 77.83, "low": 77.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.83, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707328800, "volume": 12, "vwap": 77.646667}
{"close": 36.5, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 36.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "MSFT260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1707328800, "volume": 7, "vwap": 36.622857}
{"close": 18.82, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 19.22, "low": 18.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1707328800, "volume": 7, "vwap": 19.094286}
{"close": 262.97, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 263.14, "low": 262.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.14, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707328800, "volume": 2, "vwap": 263.055}
{"close": 87.78, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-12-18", "high": 87.78, "low": 87.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.78, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707328800, "volume": 1, "vwap": 87.78}
{"close": 80.08, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-12-18", "high": 80.08, "low": 80.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.08, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707328800, "volume": 1, "vwap": 80.08}
{"close": 30.1, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-12-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707328800, "volume": 1, "vwap": 30.1}
{"close": 222.2, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-12-18", "high": 222.2, "low": 222.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.2, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707328800, "volume": 1, "vwap": 222.2}
{"close": 78.5, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328800, "volume": 6, "vwap": 78.5}
{"close": 64.55, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 64.55, "low": 64.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.55, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328800, "volume": 2, "vwap": 64.55}
{"close": 60.2, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 60.2, "low": 60.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707328800, "volume": 16, "vwap": 60.2}
{"close": 38.33, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 38.33, "low": 38.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.33, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328800, "volume": 2, "vwap": 38.33}
{"close": 31.95, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.95, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328800, "volume": 4, "vwap": 31.95}
{"close": 30.1, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328800, "volume": 2, "vwap": 30.1}
{"close": 23.7, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328800, "volume": 6, "vwap": 23.7}
{"close": 4.55, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-06-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707328800, "volume": 2, "vwap": 4.55}
{"close": 23.52, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-12-18", "high": 23.52, "low": 23.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.52, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707328800, "volume": 4, "vwap": 23.52}
{"close": 11.48, "date": "2024-02-07", "datetime": "2024-02-07T18:00:00Z", "expiration_date": "2026-12-18", "high": 11.48, "low": 11.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.48, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707328800, "volume": 6, "vwap": 11.48}
{"close": 10.8, "date": "2024-02-07", "datetime": "2024-02-07T18:05:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707329100, "volume": 1, "vwap": 10.8}
{"close": 15.3, "date": "2024-02-07", "datetime": "2024-02-07T18:05:00Z", "expiration_date": "2026-12-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707329100, "volume": 1, "vwap": 15.3}
{"close": 7.5, "date": "2024-02-07", "datetime": "2024-02-07T18:05:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707329100, "volume": 2, "vwap": 7.5}
{"close": 3.3, "date": "2024-02-07", "datetime": "2024-02-07T18:05:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707329100, "volume": 2, "vwap": 3.45}
{"close": 14.65, "date": "2024-02-07", "datetime": "2024-02-07T18:05:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 17, "underlying_symbol": "MSFT", "unix_timestamp": 1707329100, "volume": 19, "vwap": 14.621053}
{"close": 43.39, "date": "2024-02-07", "datetime": "2024-02-07T18:05:00Z", "expiration_date": "2026-06-18", "high": 43.39, "low": 43.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.39, "option_symbol": "MSFT260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707329100, "volume": 1, "vwap": 43.39}
{"close": 47.5, "date": "2024-02-07", "datetime": "2024-02-07T18:05:00Z", "expiration_date": "2026-06-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "MSFT260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707329100, "volume": 1, "vwap": 47.5}
{"close": 238.05, "date": "2024-02-07", "datetime": "2024-02-07T18:05:00Z", "expiration_date": "2026-12-18", "high": 238.05, "low": 238.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.05, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707329100, "volume": 1, "vwap": 238.05}
{"close": 48.52, "date": "2024-02-07", "datetime": "2024-02-07T18:05:00Z", "expiration_date": "2026-12-18", "high": 48.52, "low": 48.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.52, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707329100, "volume": 1, "vwap": 48.52}
{"close": 57.51, "date": "2024-02-07", "datetime": "2024-02-07T18:05:00Z", "expiration_date": "2026-12-18", "high": 57.51, "low": 57.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.51, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707329100, "volume": 1, "vwap": 57.51}
{"close": 60.2, "date": "2024-02-07", "datetime": "2024-02-07T18:05:00Z", "expiration_date": "2026-06-18", "high": 60.2, "low": 60.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329100, "volume": 2, "vwap": 60.2}
{"close": 30.06, "date": "2024-02-07", "datetime": "2024-02-07T18:05:00Z", "expiration_date": "2026-06-18", "high": 30.06, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707329100, "volume": 6, "vwap": 30.04}
{"close": 1.16, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 1.16, "low": 1.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.16, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707329400, "volume": 10, "vwap": 1.16}
{"close": 6.46, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 6.46, "low": 6.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.46, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707329400, "volume": 1, "vwap": 6.46}
{"close": 88.96, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-12-18", "high": 88.96, "low": 88.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.96, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707329400, "volume": 3, "vwap": 88.96}
{"close": 76.59, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-12-18", "high": 76.59, "low": 76.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.59, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707329400, "volume": 3, "vwap": 76.59}
{"close": 54.55, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-05-15", "high": 54.55, "low": 54.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.55, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707329400, "volume": 8, "vwap": 54.55}
{"close": 3.5, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707329400, "volume": 1, "vwap": 3.5}
{"close": 3.99, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707329400, "volume": 4, "vwap": 3.975}
{"close": 16.5, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707329400, "volume": 2, "vwap": 16.45}
{"close": 75.0, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707329400, "volume": 5, "vwap": 75.0}
{"close": 72.55, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 72.55, "low": 72.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.55, "option_symbol": "MSFT260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707329400, "volume": 5, "vwap": 72.55}
{"close": 22.55, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 22.55, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707329400, "volume": 2, "vwap": 22.55}
{"close": 7.35, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 7.4, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707329400, "volume": 2, "vwap": 7.375}
{"close": 13.75, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "MSFT260618P00295000", "option_type": "put", "strike_price": 295.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1707329400, "volume": 6, "vwap": 13.741667}
{"close": 14.68, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 35, "underlying_symbol": "MSFT", "unix_timestamp": 1707329400, "volume": 79, "vwap": 14.62}
{"close": 26.43, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 26.43, "low": 26.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.43, "option_symbol": "MSFT260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707329400, "volume": 30, "vwap": 26.43}
{"close": 27.83, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 27.83, "low": 27.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.83, "option_symbol": "MSFT260618P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707329400, "volume": 30, "vwap": 27.83}
{"close": 87.0, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707329400, "volume": 1, "vwap": 87.0}
{"close": 47.4, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-12-18", "high": 47.4, "low": 47.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.4, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707329400, "volume": 1, "vwap": 47.4}
{"close": 51.46, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-12-18", "high": 51.46, "low": 51.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.46, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707329400, "volume": 1, "vwap": 51.46}
{"close": 18.57, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-12-18", "high": 18.57, "low": 18.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.57, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707329400, "volume": 4, "vwap": 18.57}
{"close": 109.15, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 109.15, "low": 108.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.85, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707329400, "volume": 150, "vwap": 108.95}
{"close": 79.0, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329400, "volume": 4, "vwap": 79.0}
{"close": 69.25, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 69.25, "low": 69.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.25, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329400, "volume": 2, "vwap": 69.25}
{"close": 64.75, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 64.75, "low": 64.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329400, "volume": 4, "vwap": 64.75}
{"close": 50.2, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 50.2, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329400, "volume": 4, "vwap": 50.2}
{"close": 47.0, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707329400, "volume": 6, "vwap": 46.916667}
{"close": 43.95, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 43.95, "low": 43.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329400, "volume": 2, "vwap": 43.95}
{"close": 30.15, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329400, "volume": 2, "vwap": 30.15}
{"close": 10.15, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329400, "volume": 6, "vwap": 10.15}
{"close": 45.22, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 45.22, "low": 45.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.22, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329400, "volume": 4, "vwap": 45.22}
{"close": 17.39, "date": "2024-02-07", "datetime": "2024-02-07T18:10:00Z", "expiration_date": "2026-06-18", "high": 17.39, "low": 17.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.39, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707329400, "volume": 7, "vwap": 17.39}
{"close": 8.2, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707329700, "volume": 2, "vwap": 8.2}
{"close": 35.5, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707329700, "volume": 1, "vwap": 35.5}
{"close": 11.15, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707329700, "volume": 1, "vwap": 11.15}
{"close": 65.42, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 65.42, "low": 65.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.42, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707329700, "volume": 1, "vwap": 65.42}
{"close": 74.32, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 74.32, "low": 74.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.32, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707329700, "volume": 1, "vwap": 74.32}
{"close": 76.63, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 76.63, "low": 76.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.63, "option_symbol": "NVDA260618P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707329700, "volume": 30, "vwap": 76.63}
{"close": 80.38, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 80.38, "low": 80.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.38, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707329700, "volume": 30, "vwap": 80.38}
{"close": 69.38, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 69.38, "low": 69.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.38, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329700, "volume": 2, "vwap": 69.38}
{"close": 57.0, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329700, "volume": 8, "vwap": 57.0}
{"close": 36.42, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 36.42, "low": 36.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.42, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329700, "volume": 4, "vwap": 36.42}
{"close": 20.24, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 20.24, "low": 20.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.24, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329700, "volume": 2, "vwap": 20.24}
{"close": 11.05, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329700, "volume": 2, "vwap": 11.05}
{"close": 10.15, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329700, "volume": 20, "vwap": 10.15}
{"close": 30.65, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 30.65, "low": 30.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.65, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707329700, "volume": 64, "vwap": 30.60125}
{"close": 35.22, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 35.22, "low": 35.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.22, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329700, "volume": 20, "vwap": 35.22}
{"close": 40.1, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 40.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.1, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707329700, "volume": 2, "vwap": 40.1}
{"close": 8.02, "date": "2024-02-07", "datetime": "2024-02-07T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.02, "low": 8.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.02, "option_symbol": "XOM261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707329700, "volume": 1, "vwap": 8.02}
{"close": 11.3, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707330000, "volume": 10, "vwap": 11.3}
{"close": 9.0, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707330000, "volume": 10, "vwap": 9.0}
{"close": 49.91, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-12-18", "high": 50.12, "low": 49.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.78, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1707330000, "volume": 4, "vwap": 49.895}
{"close": 33.15, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 33.15, "low": 33.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.15, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707330000, "volume": 1, "vwap": 33.15}
{"close": 31.92, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 31.92, "low": 31.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.92, "option_symbol": "AMZN260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707330000, "volume": 1, "vwap": 31.92}
{"close": 54.0, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707330000, "volume": 1, "vwap": 54.0}
{"close": 48.05, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-05-15", "high": 48.05, "low": 48.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.05, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707330000, "volume": 1, "vwap": 48.05}
{"close": 105.7, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 105.7, "low": 105.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.7, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707330000, "volume": 1, "vwap": 105.7}
{"close": 16.5, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707330000, "volume": 1, "vwap": 16.5}
{"close": 6.45, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707330000, "volume": 1, "vwap": 6.45}
{"close": 5.3, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "MSFT260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707330000, "volume": 1, "vwap": 5.3}
{"close": 14.7, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707330000, "volume": 2, "vwap": 14.675}
{"close": 13.68, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-12-18", "high": 13.68, "low": 13.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.68, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707330000, "volume": 1, "vwap": 13.68}
{"close": 2.1, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "NRG261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NRG", "unix_timestamp": 1707330000, "volume": 10, "vwap": 2.1}
{"close": 204.55, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 204.55, "low": 204.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.55, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330000, "volume": 7, "vwap": 204.55}
{"close": 277.0, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-12-18", "high": 277.0, "low": 277.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.0, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330000, "volume": 1, "vwap": 277.0}
{"close": 65.0, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330000, "volume": 1, "vwap": 65.0}
{"close": 74.2, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 74.2, "low": 74.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.2, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 10, "vwap": 74.2}
{"close": 65.25, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 65.25, "low": 65.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 2, "vwap": 65.25}
{"close": 50.3, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 2, "vwap": 50.3}
{"close": 47.2, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 47.2, "low": 47.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.2, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 2, "vwap": 47.2}
{"close": 41.65, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 41.65, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 4, "vwap": 41.575}
{"close": 36.6, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 2, "vwap": 36.6}
{"close": 10.12, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 40, "vwap": 10.135}
{"close": 24.3, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 2, "vwap": 24.3}
{"close": 32.85, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.85, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 20, "vwap": 32.85}
{"close": 35.25, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 35.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 24, "vwap": 35.166667}
{"close": 37.65, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 37.65, "low": 37.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.65, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 44, "vwap": 37.65}
{"close": 40.0, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 2, "vwap": 40.0}
{"close": 45.3, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.3, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330000, "volume": 2, "vwap": 45.3}
{"close": 10.0, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707330000, "volume": 1, "vwap": 10.0}
{"close": 8.49, "date": "2024-02-07", "datetime": "2024-02-07T18:20:00Z", "expiration_date": "2026-12-18", "high": 8.49, "low": 8.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.49, "option_symbol": "XOM261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707330000, "volume": 1, "vwap": 8.49}
{"close": 49.62, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 49.62, "low": 49.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.62, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707330300, "volume": 1, "vwap": 49.62}
{"close": 3.59, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 3.59, "low": 3.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.59, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707330300, "volume": 5, "vwap": 3.59}
{"close": 4.4, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707330300, "volume": 9, "vwap": 4.4}
{"close": 110.45, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 110.45, "low": 110.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.45, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707330300, "volume": 15, "vwap": 110.45}
{"close": 41.94, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 41.96, "low": 41.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.96, "option_symbol": "META260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707330300, "volume": 2, "vwap": 41.95}
{"close": 84.12, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 84.12, "low": 84.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.12, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707330300, "volume": 1, "vwap": 84.12}
{"close": 94.45, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 94.45, "low": 94.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.45, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707330300, "volume": 1, "vwap": 94.45}
{"close": 204.44, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 204.44, "low": 204.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.44, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707330300, "volume": 10, "vwap": 204.44}
{"close": 200.36, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 200.36, "low": 200.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.31, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707330300, "volume": 11, "vwap": 200.337273}
{"close": 196.3, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 196.3, "low": 196.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.3, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707330300, "volume": 10, "vwap": 196.3}
{"close": 192.01, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 192.01, "low": 192.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.01, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330300, "volume": 6, "vwap": 192.01}
{"close": 184.65, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 184.65, "low": 184.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.65, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707330300, "volume": 5, "vwap": 184.65}
{"close": 40.63, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-12-18", "high": 40.63, "low": 40.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.63, "option_symbol": "SPY261218C00565000", "option_type": "call", "strike_price": 565.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707330300, "volume": 3, "vwap": 40.63}
{"close": 38.5, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707330300, "volume": 1, "vwap": 38.5}
{"close": 80.0, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 2, "vwap": 80.0}
{"close": 70.0, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 2, "vwap": 70.0}
{"close": 54.05, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 54.05, "low": 54.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.05, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 2, "vwap": 54.05}
{"close": 50.55, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 50.55, "low": 50.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.55, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 2, "vwap": 50.55}
{"close": 47.25, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 2, "vwap": 47.25}
{"close": 22.85, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 2, "vwap": 22.85}
{"close": 18.35, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 18.35, "low": 18.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 2, "vwap": 18.35}
{"close": 11.2, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 16, "vwap": 11.2175}
{"close": 2.27, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.27, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 40, "vwap": 2.27}
{"close": 15.48, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 15.48, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 40, "vwap": 15.465}
{"close": 22.25, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 2, "vwap": 22.25}
{"close": 104.75, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 104.9, "low": 104.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.9, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 4, "vwap": 104.825}
{"close": 112.35, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 112.7, "low": 112.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.7, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707330300, "volume": 4, "vwap": 112.525}
{"close": 22.07, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-12-18", "high": 22.07, "low": 22.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.07, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707330300, "volume": 3, "vwap": 22.07}
{"close": 10.79, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-12-18", "high": 10.79, "low": 10.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.79, "option_symbol": "UBER261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707330300, "volume": 1, "vwap": 10.79}
{"close": 6.9, "date": "2024-02-07", "datetime": "2024-02-07T18:25:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "VRTX260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707330300, "volume": 1, "vwap": 6.9}
{"close": 37.8, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707330600, "volume": 1, "vwap": 37.8}
{"close": 88.94, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 88.94, "low": 88.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.86, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1707330600, "volume": 3, "vwap": 88.913333}
{"close": 76.54, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 76.54, "low": 76.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.46, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1707330600, "volume": 3, "vwap": 76.513333}
{"close": 41.3, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-05-15", "high": 42.6, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.6, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707330600, "volume": 2, "vwap": 41.95}
{"close": 51.2, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-06-18", "high": 51.97, "low": 51.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.91, "option_symbol": "META260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707330600, "volume": 100, "vwap": 51.5472}
{"close": 48.92, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-06-18", "high": 49.73, "low": 48.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.73, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707330600, "volume": 100, "vwap": 49.2752}
{"close": 14.6, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707330600, "volume": 1, "vwap": 14.6}
{"close": 77.6, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 77.6, "low": 77.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.6, "option_symbol": "MSFT261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707330600, "volume": 1, "vwap": 77.6}
{"close": 52.27, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 52.35, "low": 52.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.35, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707330600, "volume": 4, "vwap": 52.33}
{"close": 40.0, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707330600, "volume": 2, "vwap": 40.0}
{"close": 101.0, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707330600, "volume": 1, "vwap": 101.0}
{"close": 150.15, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-06-18", "high": 150.15, "low": 150.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.15, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330600, "volume": 2, "vwap": 150.15}
{"close": 204.55, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 204.55, "low": 204.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.55, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330600, "volume": 1, "vwap": 204.55}
{"close": 187.1, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 187.1, "low": 187.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707330600, "volume": 3, "vwap": 187.1}
{"close": 20.5, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330600, "volume": 1, "vwap": 20.5}
{"close": 53.56, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 53.56, "low": 53.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.56, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330600, "volume": 1, "vwap": 53.56}
{"close": 58.0, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 57.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707330600, "volume": 32, "vwap": 57.925}
{"close": 47.6, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330600, "volume": 2, "vwap": 47.6}
{"close": 30.8, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707330600, "volume": 16, "vwap": 30.7875}
{"close": 21.58, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-06-18", "high": 21.58, "low": 21.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.58, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330600, "volume": 4, "vwap": 21.58}
{"close": 18.35, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-06-18", "high": 18.35, "low": 18.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330600, "volume": 2, "vwap": 18.35}
{"close": 11.35, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707330600, "volume": 46, "vwap": 11.254348}
{"close": 75.75, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-06-18", "high": 75.75, "low": 75.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.7, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707330600, "volume": 80, "vwap": 75.725}
{"close": 22.0, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707330600, "volume": 1, "vwap": 22.0}
{"close": 10.89, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 10.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "UBER261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707330600, "volume": 5, "vwap": 11.046}
{"close": 15.5, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "UBER261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707330600, "volume": 1, "vwap": 15.5}
{"close": 116.5, "date": "2024-02-07", "datetime": "2024-02-07T18:30:00Z", "expiration_date": "2026-12-18", "high": 116.5, "low": 116.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707330600, "volume": 1, "vwap": 116.5}
{"close": 0.16, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 0.16, "low": 0.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.16, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707330900, "volume": 1, "vwap": 0.16}
{"close": 27.14, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 27.14, "low": 27.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.14, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707330900, "volume": 30, "vwap": 27.14}
{"close": 4.15, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707330900, "volume": 5, "vwap": 4.15}
{"close": 58.65, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 58.65, "low": 58.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.65, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707330900, "volume": 10, "vwap": 58.65}
{"close": 45.3, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.3, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707330900, "volume": 1, "vwap": 45.3}
{"close": 31.2, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707330900, "volume": 1, "vwap": 31.2}
{"close": 29.15, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707330900, "volume": 1, "vwap": 29.15}
{"close": 22.3, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707330900, "volume": 1, "vwap": 22.3}
{"close": 88.84, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 88.84, "low": 88.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.79, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707330900, "volume": 2, "vwap": 88.815}
{"close": 76.44, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 76.48, "low": 76.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.48, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707330900, "volume": 2, "vwap": 76.46}
{"close": 6.41, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 6.41, "low": 6.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.41, "option_symbol": "CCL261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707330900, "volume": 1, "vwap": 6.41}
{"close": 8.2, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-05-15", "high": 8.2, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "COIN260515P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707330900, "volume": 2, "vwap": 8.175}
{"close": 17.07, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 17.07, "low": 17.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.07, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707330900, "volume": 1, "vwap": 17.07}
{"close": 15.72, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 15.72, "low": 15.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.72, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707330900, "volume": 1, "vwap": 15.72}
{"close": 16.76, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 16.76, "low": 16.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.76, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707330900, "volume": 1, "vwap": 16.76}
{"close": 1.3, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707330900, "volume": 1, "vwap": 1.3}
{"close": 14.65, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707330900, "volume": 1, "vwap": 14.65}
{"close": 92.13, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 92.13, "low": 92.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.13, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707330900, "volume": 1, "vwap": 92.13}
{"close": 320.0, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 320.0, "low": 320.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 320.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330900, "volume": 9, "vwap": 320.0}
{"close": 287.55, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 287.55, "low": 287.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.55, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330900, "volume": 1, "vwap": 287.55}
{"close": 268.05, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 268.05, "low": 268.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.05, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330900, "volume": 1, "vwap": 268.05}
{"close": 225.0, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707330900, "volume": 5, "vwap": 225.0}
{"close": 183.65, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 183.65, "low": 183.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.65, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330900, "volume": 10, "vwap": 183.65}
{"close": 154.99, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 154.99, "low": 154.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.99, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330900, "volume": 1, "vwap": 154.99}
{"close": 129.53, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 130.02, "low": 129.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.02, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707330900, "volume": 2, "vwap": 129.775}
{"close": 88.04, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 88.04, "low": 88.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.04, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330900, "volume": 1, "vwap": 88.04}
{"close": 75.0, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 74.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.8, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707330900, "volume": 11, "vwap": 74.818182}
{"close": 4.3, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "NVDA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330900, "volume": 1, "vwap": 4.3}
{"close": 24.0, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330900, "volume": 1, "vwap": 24.0}
{"close": 80.8, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 80.8, "low": 80.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.8, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707330900, "volume": 1, "vwap": 80.8}
{"close": 193.89, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-12-18", "high": 193.89, "low": 193.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.89, "option_symbol": "SPY261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707330900, "volume": 4, "vwap": 193.89}
{"close": 30.85, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330900, "volume": 6, "vwap": 30.85}
{"close": 15.45, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330900, "volume": 20, "vwap": 15.45}
{"close": 16.95, "date": "2024-02-07", "datetime": "2024-02-07T18:35:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707330900, "volume": 2, "vwap": 16.95}
{"close": 0.26, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 0.26, "low": 0.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.26, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707331200, "volume": 1, "vwap": 0.26}
{"close": 3.7, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707331200, "volume": 3, "vwap": 3.7}
{"close": 88.76, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 88.77, "low": 88.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.73, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 7, "underlying_symbol": "BA", "unix_timestamp": 1707331200, "volume": 7, "vwap": 88.744286}
{"close": 76.36, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 76.42, "low": 76.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.42, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 7, "underlying_symbol": "BA", "unix_timestamp": 1707331200, "volume": 7, "vwap": 76.391429}
{"close": 2.9, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707331200, "volume": 10, "vwap": 2.9}
{"close": 14.85, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "CLF261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707331200, "volume": 1, "vwap": 14.85}
{"close": 10.85, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707331200, "volume": 1, "vwap": 10.85}
{"close": 13.88, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 13.88, "low": 13.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.88, "option_symbol": "IWM260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707331200, "volume": 50, "vwap": 13.88}
{"close": 54.26, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 54.26, "low": 54.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.26, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707331200, "volume": 1, "vwap": 54.26}
{"close": 16.45, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707331200, "volume": 150, "vwap": 16.45}
{"close": 84.27, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 84.27, "low": 84.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.27, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707331200, "volume": 1, "vwap": 84.27}
{"close": 89.35, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 89.35, "low": 89.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.35, "option_symbol": "META260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707331200, "volume": 1, "vwap": 89.35}
{"close": 204.7, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 204.7, "low": 204.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.7, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707331200, "volume": 130, "vwap": 204.7}
{"close": 184.93, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 184.93, "low": 184.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.93, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707331200, "volume": 130, "vwap": 184.93}
{"close": 67.4, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 67.4, "low": 67.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.4, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707331200, "volume": 1, "vwap": 67.4}
{"close": 235.91, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 235.91, "low": 235.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.91, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707331200, "volume": 25, "vwap": 235.91}
{"close": 223.39, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 223.4, "low": 223.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.4, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707331200, "volume": 25, "vwap": 223.3936}
{"close": 153.15, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 153.15, "low": 153.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.15, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707331200, "volume": 1, "vwap": 153.15}
{"close": 137.98, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 137.98, "low": 137.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.98, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707331200, "volume": 1, "vwap": 137.98}
{"close": 129.0, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 129.0, "low": 129.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707331200, "volume": 1, "vwap": 129.0}
{"close": 89.41, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 89.41, "low": 89.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.41, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707331200, "volume": 1, "vwap": 89.41}
{"close": 64.8, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 64.8, "low": 64.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.8, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707331200, "volume": 1, "vwap": 64.8}
{"close": 53.6, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 53.6, "low": 53.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707331200, "volume": 2, "vwap": 53.6}
{"close": 77.23, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 77.23, "low": 77.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.23, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707331200, "volume": 5, "vwap": 77.23}
{"close": 49.41, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 49.41, "low": 49.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.41, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707331200, "volume": 1, "vwap": 49.41}
{"close": 38.37, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 38.37, "low": 38.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.37, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707331200, "volume": 3, "vwap": 38.37}
{"close": 28.22, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 28.22, "low": 28.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.22, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707331200, "volume": 1, "vwap": 28.22}
{"close": 15.31, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 15.31, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707331200, "volume": 2, "vwap": 15.28}
{"close": 17.02, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 17.02, "low": 17.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.02, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707331200, "volume": 1, "vwap": 17.02}
{"close": 26.72, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 26.72, "low": 26.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.72, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707331200, "volume": 1, "vwap": 26.72}
{"close": 63.26, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 63.26, "low": 63.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.26, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331200, "volume": 2, "vwap": 63.26}
{"close": 28.87, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 28.87, "low": 28.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.87, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331200, "volume": 30, "vwap": 28.87}
{"close": 22.85, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331200, "volume": 60, "vwap": 22.85}
{"close": 17.05, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 17.05, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331200, "volume": 2, "vwap": 17.05}
{"close": 39.9, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331200, "volume": 2, "vwap": 39.9}
{"close": 14.76, "date": "2024-02-07", "datetime": "2024-02-07T18:40:00Z", "expiration_date": "2026-12-18", "high": 14.76, "low": 14.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.76, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707331200, "volume": 1, "vwap": 14.76}
{"close": 2.94, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.94, "low": 2.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.94, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707331500, "volume": 1, "vwap": 2.94}
{"close": 40.25, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707331500, "volume": 1, "vwap": 40.25}
{"close": 37.97, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 37.97, "low": 37.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.97, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707331500, "volume": 1, "vwap": 37.97}
{"close": 4.17, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-12-18", "high": 4.17, "low": 4.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.17, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707331500, "volume": 1, "vwap": 4.17}
{"close": 50.2, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-05-15", "high": 50.2, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707331500, "volume": 1, "vwap": 50.2}
{"close": 17.2, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-12-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "CVX261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707331500, "volume": 1, "vwap": 17.2}
{"close": 2.0, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707331500, "volume": 2, "vwap": 2.0}
{"close": 167.08, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 167.08, "low": 167.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.08, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707331500, "volume": 1, "vwap": 167.08}
{"close": 16.6, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707331500, "volume": 1, "vwap": 16.6}
{"close": 67.0, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707331500, "volume": 2, "vwap": 67.0}
{"close": 204.42, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 204.42, "low": 204.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.37, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707331500, "volume": 5, "vwap": 204.394}
{"close": 184.57, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 184.57, "low": 184.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.52, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707331500, "volume": 5, "vwap": 184.544}
{"close": 379.05, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-12-18", "high": 379.05, "low": 379.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 379.05, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707331500, "volume": 1, "vwap": 379.05}
{"close": 1.0, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707331500, "volume": 2, "vwap": 1.0}
{"close": 158.16, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-12-18", "high": 158.16, "low": 158.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.05, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707331500, "volume": 2, "vwap": 158.105}
{"close": 37.47, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-12-18", "high": 37.47, "low": 37.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.47, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707331500, "volume": 2, "vwap": 37.47}
{"close": 69.85, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 69.85, "low": 69.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.85, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331500, "volume": 2, "vwap": 69.85}
{"close": 57.6, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 57.6, "low": 57.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331500, "volume": 2, "vwap": 57.6}
{"close": 44.4, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 44.4, "low": 44.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.4, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331500, "volume": 2, "vwap": 44.4}
{"close": 36.76, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 36.76, "low": 36.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.65, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707331500, "volume": 6, "vwap": 36.723333}
{"close": 30.65, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 30.65, "low": 30.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707331500, "volume": 20, "vwap": 30.65}
{"close": 21.57, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 21.57, "low": 21.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.57, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331500, "volume": 2, "vwap": 21.57}
{"close": 20.46, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 20.46, "low": 20.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.46, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331500, "volume": 2, "vwap": 20.46}
{"close": 120.71, "date": "2024-02-07", "datetime": "2024-02-07T18:45:00Z", "expiration_date": "2026-06-18", "high": 120.71, "low": 120.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.71, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707331500, "volume": 4, "vwap": 120.71}
{"close": 37.4, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707331800, "volume": 1, "vwap": 37.4}
{"close": 12.12, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 12.18, "low": 12.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.18, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707331800, "volume": 19, "vwap": 12.148421}
{"close": 50.7, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707331800, "volume": 1, "vwap": 50.7}
{"close": 3.6, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707331800, "volume": 2, "vwap": 3.6}
{"close": 5.9, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707331800, "volume": 1, "vwap": 5.9}
{"close": 43.87, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-05-15", "high": 43.87, "low": 43.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.87, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707331800, "volume": 1, "vwap": 43.87}
{"close": 47.72, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-05-15", "high": 47.72, "low": 47.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.72, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707331800, "volume": 1, "vwap": 47.72}
{"close": 60.93, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-05-15", "high": 60.93, "low": 60.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.9, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707331800, "volume": 2, "vwap": 60.915}
{"close": 41.0, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707331800, "volume": 1, "vwap": 41.0}
{"close": 33.45, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-12-18", "high": 33.45, "low": 33.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.45, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707331800, "volume": 1, "vwap": 33.45}
{"close": 3.6, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707331800, "volume": 2, "vwap": 3.575}
{"close": 5.45, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707331800, "volume": 1, "vwap": 5.45}
{"close": 206.7, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 206.7, "low": 204.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.41, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707331800, "volume": 32, "vwap": 204.910938}
{"close": 186.85, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 186.85, "low": 184.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.56, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707331800, "volume": 32, "vwap": 185.060938}
{"close": 143.26, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 143.26, "low": 143.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.26, "option_symbol": "NVDA260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707331800, "volume": 1, "vwap": 143.26}
{"close": 105.95, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-12-18", "high": 105.95, "low": 105.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.95, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707331800, "volume": 1, "vwap": 105.95}
{"close": 110.27, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-12-18", "high": 110.27, "low": 110.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.27, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707331800, "volume": 1, "vwap": 110.27}
{"close": 75.35, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-12-18", "high": 76.78, "low": 75.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.78, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707331800, "volume": 4, "vwap": 76.0925}
{"close": 70.0, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331800, "volume": 14, "vwap": 70.0}
{"close": 57.95, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 57.95, "low": 57.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331800, "volume": 2, "vwap": 57.95}
{"close": 47.6, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331800, "volume": 2, "vwap": 47.6}
{"close": 30.95, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707331800, "volume": 10, "vwap": 30.95}
{"close": 23.0, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331800, "volume": 40, "vwap": 23.0}
{"close": 19.5, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331800, "volume": 4, "vwap": 19.5}
{"close": 10.05, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707331800, "volume": 20, "vwap": 10.05}
{"close": 45.0, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331800, "volume": 2, "vwap": 45.0}
{"close": 68.83, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 68.83, "low": 68.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.83, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331800, "volume": 6, "vwap": 68.83}
{"close": 112.45, "date": "2024-02-07", "datetime": "2024-02-07T18:50:00Z", "expiration_date": "2026-06-18", "high": 112.45, "low": 112.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.45, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707331800, "volume": 4, "vwap": 112.45}
{"close": 15.0, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707332100, "volume": 1, "vwap": 15.0}
{"close": 57.05, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 57.05, "low": 57.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.05, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707332100, "volume": 10, "vwap": 57.05}
{"close": 51.0, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707332100, "volume": 1, "vwap": 51.0}
{"close": 37.95, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707332100, "volume": 3, "vwap": 37.933333}
{"close": 25.5, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707332100, "volume": 1, "vwap": 25.5}
{"close": 2.95, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.92, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707332100, "volume": 11, "vwap": 2.922727}
{"close": 8.65, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 4, "underlying_symbol": "CCL", "unix_timestamp": 1707332100, "volume": 130, "vwap": 8.65}
{"close": 2.0, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707332100, "volume": 2, "vwap": 2.0}
{"close": 199.92, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 199.92, "low": 199.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.92, "option_symbol": "META260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707332100, "volume": 2, "vwap": 199.92}
{"close": 186.42, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 186.42, "low": 186.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.42, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707332100, "volume": 2, "vwap": 186.42}
{"close": 85.45, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 85.45, "low": 85.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.45, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707332100, "volume": 1, "vwap": 85.45}
{"close": 54.42, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 54.42, "low": 54.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.42, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707332100, "volume": 1, "vwap": 54.42}
{"close": 43.92, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 43.92, "low": 43.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.92, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707332100, "volume": 1, "vwap": 43.92}
{"close": 40.21, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 40.21, "low": 40.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.21, "option_symbol": "META260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707332100, "volume": 1, "vwap": 40.21}
{"close": 16.6, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707332100, "volume": 1, "vwap": 16.6}
{"close": 0.01, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 0.01, "low": 0.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.01, "option_symbol": "META260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707332100, "volume": 10, "vwap": 0.01}
{"close": 6.5, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707332100, "volume": 2, "vwap": 6.5}
{"close": 53.11, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 53.11, "low": 53.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.11, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707332100, "volume": 1, "vwap": 53.11}
{"close": 168.07, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 168.07, "low": 168.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.07, "option_symbol": "MSFT261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707332100, "volume": 100, "vwap": 168.07}
{"close": 187.85, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 187.85, "low": 187.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.85, "option_symbol": "MSFT261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707332100, "volume": 100, "vwap": 187.85}
{"close": 0.21, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 0.21, "low": 0.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.21, "option_symbol": "NCLH261218P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707332100, "volume": 1, "vwap": 0.21}
{"close": 20.0, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1707332100, "volume": 3, "vwap": 20.0}
{"close": 380.0, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 380.0, "low": 380.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 380.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707332100, "volume": 1, "vwap": 380.0}
{"close": 53.6, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 53.6, "low": 53.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707332100, "volume": 1, "vwap": 53.6}
{"close": 75.81, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 75.81, "low": 75.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.81, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707332100, "volume": 1, "vwap": 75.81}
{"close": 70.36, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 70.36, "low": 70.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.36, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332100, "volume": 2, "vwap": 70.36}
{"close": 66.2, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 66.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332100, "volume": 40, "vwap": 66.2}
{"close": 37.15, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707332100, "volume": 6, "vwap": 37.133333}
{"close": 30.97, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 30.97, "low": 30.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.97, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332100, "volume": 38, "vwap": 30.97}
{"close": 20.74, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 20.74, "low": 20.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.74, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332100, "volume": 2, "vwap": 20.74}
{"close": 62.58, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-06-18", "high": 62.58, "low": 62.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.58, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332100, "volume": 4, "vwap": 62.58}
{"close": 45.22, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 45.22, "low": 45.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.22, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707332100, "volume": 1, "vwap": 45.22}
{"close": 33.02, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 33.02, "low": 33.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.02, "option_symbol": "UBER261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707332100, "volume": 20, "vwap": 33.02}
{"close": 19.0, "date": "2024-02-07", "datetime": "2024-02-07T18:55:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707332100, "volume": 1, "vwap": 19.0}
{"close": 54.95, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 54.95, "low": 54.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.95, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707332400, "volume": 1, "vwap": 54.95}
{"close": 51.2, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 51.2, "low": 51.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.2, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707332400, "volume": 2, "vwap": 51.2}
{"close": 37.91, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 37.91, "low": 37.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.91, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707332400, "volume": 3, "vwap": 37.91}
{"close": 33.5, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707332400, "volume": 2, "vwap": 33.5}
{"close": 27.5, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707332400, "volume": 2, "vwap": 27.5}
{"close": 5.85, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707332400, "volume": 10, "vwap": 5.85}
{"close": 10.15, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707332400, "volume": 3, "vwap": 10.15}
{"close": 2.63, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-12-18", "high": 2.63, "low": 2.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.63, "option_symbol": "CCL261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707332400, "volume": 1, "vwap": 2.63}
{"close": 22.5, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-05-15", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "COIN260515P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707332400, "volume": 1, "vwap": 22.5}
{"close": 38.2, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-12-18", "high": 38.2, "low": 38.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.2, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707332400, "volume": 1, "vwap": 38.2}
{"close": 150.5, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-12-18", "high": 150.5, "low": 150.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.5, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707332400, "volume": 1, "vwap": 150.5}
{"close": 260.35, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 260.35, "low": 260.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.35, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707332400, "volume": 2, "vwap": 260.35}
{"close": 203.95, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 203.95, "low": 203.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.95, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707332400, "volume": 132, "vwap": 203.95}
{"close": 191.85, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 191.85, "low": 191.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.85, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707332400, "volume": 132, "vwap": 191.85}
{"close": 0.32, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 0.32, "low": 0.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.32, "option_symbol": "NVDA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707332400, "volume": 1, "vwap": 0.32}
{"close": 390.82, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-12-18", "high": 390.82, "low": 390.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.82, "option_symbol": "NVDA261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707332400, "volume": 1, "vwap": 390.82}
{"close": 263.59, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-12-18", "high": 263.59, "low": 263.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.59, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707332400, "volume": 2, "vwap": 263.59}
{"close": 73.92, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-12-18", "high": 73.92, "low": 73.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.92, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707332400, "volume": 1, "vwap": 73.92}
{"close": 64.02, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-12-18", "high": 64.02, "low": 64.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.02, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707332400, "volume": 1, "vwap": 64.02}
{"close": 3.2, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707332400, "volume": 1, "vwap": 3.2}
{"close": 38.13, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-12-18", "high": 38.13, "low": 38.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.13, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707332400, "volume": 20, "vwap": 38.13}
{"close": 69.57, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-12-18", "high": 69.57, "low": 69.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.57, "option_symbol": "SPY261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707332400, "volume": 1, "vwap": 69.57}
{"close": 109.7, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 109.7, "low": 109.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.7, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332400, "volume": 4, "vwap": 109.7}
{"close": 58.0, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332400, "volume": 2, "vwap": 58.0}
{"close": 50.92, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 50.92, "low": 50.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.92, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332400, "volume": 2, "vwap": 50.92}
{"close": 44.86, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 44.86, "low": 44.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.86, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332400, "volume": 2, "vwap": 44.86}
{"close": 42.15, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 42.15, "low": 42.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332400, "volume": 2, "vwap": 42.15}
{"close": 30.94, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 30.94, "low": 30.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.94, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332400, "volume": 46, "vwap": 30.94}
{"close": 17.7, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332400, "volume": 2, "vwap": 17.7}
{"close": 11.33, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-06-18", "high": 11.33, "low": 11.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.33, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332400, "volume": 2, "vwap": 11.33}
{"close": 1.8, "date": "2024-02-07", "datetime": "2024-02-07T19:00:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707332400, "volume": 2, "vwap": 1.8}
{"close": 37.59, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 37.59, "low": 37.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.59, "option_symbol": "AMD260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707332700, "volume": 1, "vwap": 37.59}
{"close": 5.2, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707332700, "volume": 1, "vwap": 5.2}
{"close": 89.22, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 89.22, "low": 89.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.22, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707332700, "volume": 1, "vwap": 89.22}
{"close": 66.68, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 66.68, "low": 66.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.68, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707332700, "volume": 1, "vwap": 66.68}
{"close": 9.75, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707332700, "volume": 1, "vwap": 9.75}
{"close": 204.2, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 204.2, "low": 203.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.91, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707332700, "volume": 42, "vwap": 204.172381}
{"close": 191.8, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 191.81, "low": 191.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.81, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707332700, "volume": 42, "vwap": 191.800952}
{"close": 127.2, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 127.2, "low": 127.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.2, "option_symbol": "NVDA260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707332700, "volume": 5, "vwap": 127.2}
{"close": 148.03, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 148.19, "low": 148.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.19, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707332700, "volume": 2, "vwap": 148.11}
{"close": 379.25, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-12-18", "high": 379.25, "low": 379.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 379.25, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707332700, "volume": 1, "vwap": 379.25}
{"close": 244.7, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-12-18", "high": 244.7, "low": 244.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.7, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707332700, "volume": 1, "vwap": 244.7}
{"close": 53.7, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-12-18", "high": 53.75, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707332700, "volume": 11, "vwap": 53.745455}
{"close": 63.0, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707332700, "volume": 7, "vwap": 63.0}
{"close": 79.65, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 79.7, "low": 79.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.7, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707332700, "volume": 4, "vwap": 79.675}
{"close": 57.7, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 57.8, "low": 57.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707332700, "volume": 54, "vwap": 57.790741}
{"close": 11.85, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332700, "volume": 2, "vwap": 11.85}
{"close": 11.3, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707332700, "volume": 2, "vwap": 11.3}
{"close": 10.15, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.07, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707332700, "volume": 4, "vwap": 10.11}
{"close": 82.57, "date": "2024-02-07", "datetime": "2024-02-07T19:05:00Z", "expiration_date": "2026-06-18", "high": 82.7, "low": 82.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.7, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707332700, "volume": 4, "vwap": 82.635}
{"close": 0.81, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-06-18", "high": 0.84, "low": 0.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.84, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707333000, "volume": 2, "vwap": 0.825}
{"close": 1.49, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.49, "low": 1.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.44, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707333000, "volume": 2, "vwap": 1.465}
{"close": 26.7, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-12-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707333000, "volume": 4, "vwap": 26.7}
{"close": 7.72, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-12-18", "high": 7.72, "low": 7.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.72, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707333000, "volume": 1, "vwap": 7.72}
{"close": 102.0, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707333000, "volume": 1, "vwap": 102.0}
{"close": 21.77, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-12-18", "high": 21.77, "low": 21.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.77, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707333000, "volume": 15, "vwap": 21.77}
{"close": 18.4, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-12-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707333000, "volume": 2, "vwap": 18.4}
{"close": 13.0, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707333000, "volume": 4, "vwap": 13.0}
{"close": 66.7, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-06-18", "high": 66.7, "low": 66.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.7, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707333000, "volume": 1, "vwap": 66.7}
{"close": 73.38, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-06-18", "high": 73.38, "low": 73.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.38, "option_symbol": "MSFT260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707333000, "volume": 5, "vwap": 73.38}
{"close": 86.95, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-12-18", "high": 86.95, "low": 86.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.95, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707333000, "volume": 1, "vwap": 86.95}
{"close": 84.47, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-12-18", "high": 84.47, "low": 84.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.47, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707333000, "volume": 1, "vwap": 84.47}
{"close": 10.5, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707333000, "volume": 1, "vwap": 10.5}
{"close": 50.0, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707333000, "volume": 2, "vwap": 50.0}
{"close": 38.89, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-12-18", "high": 38.89, "low": 38.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.89, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707333000, "volume": 1, "vwap": 38.89}
{"close": 61.25, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-06-18", "high": 61.25, "low": 61.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333000, "volume": 6, "vwap": 61.25}
{"close": 50.15, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-06-18", "high": 50.15, "low": 50.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.15, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333000, "volume": 2, "vwap": 50.15}
{"close": 30.75, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707333000, "volume": 40, "vwap": 30.75}
{"close": 11.2, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707333000, "volume": 18, "vwap": 11.2}
{"close": 18.7, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333000, "volume": 4, "vwap": 18.7}
{"close": 40.1, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 40.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.1, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333000, "volume": 10, "vwap": 40.1}
{"close": 12.83, "date": "2024-02-07", "datetime": "2024-02-07T19:10:00Z", "expiration_date": "2026-06-18", "high": 12.83, "low": 12.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.83, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707333000, "volume": 9, "vwap": 12.83}
{"close": 26.65, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-12-18", "high": 26.65, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707333300, "volume": 4, "vwap": 26.65}
{"close": 51.3, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 51.3, "low": 51.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.3, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707333300, "volume": 5, "vwap": 51.3}
{"close": 40.92, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 40.92, "low": 40.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.92, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707333300, "volume": 3, "vwap": 40.92}
{"close": 20.11, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 20.11, "low": 20.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.11, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707333300, "volume": 1, "vwap": 20.11}
{"close": 29.09, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 29.09, "low": 29.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.09, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707333300, "volume": 1, "vwap": 29.09}
{"close": 7.1, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707333300, "volume": 5, "vwap": 7.1}
{"close": 44.0, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707333300, "volume": 1, "vwap": 44.0}
{"close": 2.7, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707333300, "volume": 1, "vwap": 2.7}
{"close": 83.89, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 83.89, "low": 83.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.6, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707333300, "volume": 5, "vwap": 83.712}
{"close": 81.3, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 81.3, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.01, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707333300, "volume": 5, "vwap": 81.126}
{"close": 78.25, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 78.4, "low": 78.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.4, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707333300, "volume": 29, "vwap": 78.325862}
{"close": 79.75, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-12-18", "high": 80.05, "low": 79.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.05, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707333300, "volume": 29, "vwap": 79.995862}
{"close": 385.22, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-12-18", "high": 385.22, "low": 385.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 385.22, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707333300, "volume": 1, "vwap": 385.22}
{"close": 129.05, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-12-18", "high": 129.05, "low": 129.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.05, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707333300, "volume": 1, "vwap": 129.05}
{"close": 116.0, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-12-18", "high": 116.0, "low": 116.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "NVDA261218C01060000", "option_type": "call", "strike_price": 1060.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707333300, "volume": 1, "vwap": 116.0}
{"close": 53.6, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-12-18", "high": 53.6, "low": 53.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707333300, "volume": 2, "vwap": 53.575}
{"close": 15.29, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-12-18", "high": 15.29, "low": 14.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.84, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707333300, "volume": 3, "vwap": 15.14}
{"close": 122.56, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 122.56, "low": 122.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.56, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333300, "volume": 4, "vwap": 122.56}
{"close": 69.3, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 69.3, "low": 69.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.3, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333300, "volume": 2, "vwap": 69.3}
{"close": 64.93, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 64.93, "low": 64.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.93, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333300, "volume": 4, "vwap": 64.93}
{"close": 63.2, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707333300, "volume": 4, "vwap": 63.2}
{"close": 38.85, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 38.85, "low": 38.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.77, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707333300, "volume": 1000, "vwap": 38.839}
{"close": 36.44, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 36.44, "low": 36.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.44, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333300, "volume": 4, "vwap": 36.44}
{"close": 30.3, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333300, "volume": 2, "vwap": 30.3}
{"close": 28.6, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 28.77, "low": 28.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.77, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707333300, "volume": 1030, "vwap": 28.594272}
{"close": 20.26, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 20.26, "low": 20.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.26, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333300, "volume": 2, "vwap": 20.26}
{"close": 17.15, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333300, "volume": 2, "vwap": 17.15}
{"close": 18.75, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333300, "volume": 4, "vwap": 18.75}
{"close": 7.19, "date": "2024-02-07", "datetime": "2024-02-07T19:15:00Z", "expiration_date": "2026-06-18", "high": 7.19, "low": 7.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.19, "option_symbol": "UBER260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707333300, "volume": 2, "vwap": 7.19}
{"close": 34.85, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 34.85, "low": 34.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.77, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707333600, "volume": 2, "vwap": 34.81}
{"close": 28.2, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 28.2, "low": 28.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.2, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707333600, "volume": 4, "vwap": 28.2}
{"close": 26.7, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707333600, "volume": 4, "vwap": 26.7}
{"close": 57.35, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 57.35, "low": 57.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.35, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707333600, "volume": 1, "vwap": 57.35}
{"close": 3.05, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707333600, "volume": 1, "vwap": 3.05}
{"close": 3.6, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707333600, "volume": 2, "vwap": 3.6}
{"close": 13.9, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707333600, "volume": 35, "vwap": 13.9}
{"close": 22.17, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 22.17, "low": 22.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.17, "option_symbol": "IWM260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707333600, "volume": 6, "vwap": 22.17}
{"close": 23.93, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 23.93, "low": 23.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.93, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707333600, "volume": 6, "vwap": 23.93}
{"close": 33.3, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707333600, "volume": 10, "vwap": 33.3}
{"close": 53.4, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 53.4, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.4, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707333600, "volume": 1, "vwap": 53.4}
{"close": 2.27, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.27, "option_symbol": "MSFT260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707333600, "volume": 1, "vwap": 2.27}
{"close": 79.92, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 79.92, "low": 79.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.92, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707333600, "volume": 1, "vwap": 79.92}
{"close": 75.29, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 75.29, "low": 75.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.29, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707333600, "volume": 1, "vwap": 75.29}
{"close": 70.94, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 70.94, "low": 70.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.94, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707333600, "volume": 1, "vwap": 70.94}
{"close": 55.2, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 55.2, "low": 55.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.2, "option_symbol": "MSFT261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707333600, "volume": 1, "vwap": 55.2}
{"close": 9.2, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707333600, "volume": 10, "vwap": 9.2}
{"close": 73.2, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 73.2, "low": 73.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.2, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707333600, "volume": 1, "vwap": 73.2}
{"close": 14.0, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "SPOT260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707333600, "volume": 1, "vwap": 14.0}
{"close": 14.84, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 14.84, "low": 14.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.84, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707333600, "volume": 3, "vwap": 14.84}
{"close": 115.54, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 115.54, "low": 115.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.43, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707333600, "volume": 4, "vwap": 115.485}
{"close": 56.95, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 56.95, "low": 56.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333600, "volume": 2, "vwap": 56.95}
{"close": 26.91, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 26.91, "low": 26.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.91, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333600, "volume": 20, "vwap": 26.91}
{"close": 11.6, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333600, "volume": 20, "vwap": 11.6}
{"close": 35.27, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 35.27, "low": 35.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.27, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333600, "volume": 2, "vwap": 35.27}
{"close": 42.73, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-06-18", "high": 42.73, "low": 42.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.73, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333600, "volume": 2, "vwap": 42.73}
{"close": 28.73, "date": "2024-02-07", "datetime": "2024-02-07T19:20:00Z", "expiration_date": "2026-12-18", "high": 28.73, "low": 28.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.73, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707333600, "volume": 3, "vwap": 28.73}
{"close": 4.6, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707333900, "volume": 1, "vwap": 4.6}
{"close": 3.65, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707333900, "volume": 2, "vwap": 3.65}
{"close": 8.3, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707333900, "volume": 1, "vwap": 8.3}
{"close": 39.6, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "AAPL260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707333900, "volume": 1, "vwap": 39.6}
{"close": 26.65, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-12-18", "high": 26.65, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707333900, "volume": 4, "vwap": 26.65}
{"close": 29.3, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 29.31, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.31, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707333900, "volume": 14, "vwap": 29.307143}
{"close": 27.35, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707333900, "volume": 10, "vwap": 27.35}
{"close": 13.41, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 13.41, "low": 13.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.41, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707333900, "volume": 30, "vwap": 13.41}
{"close": 3.65, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707333900, "volume": 1, "vwap": 3.65}
{"close": 8.05, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-05-15", "high": 8.07, "low": 8.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.07, "option_symbol": "COIN260515P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1707333900, "volume": 4, "vwap": 8.055}
{"close": 15.45, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-05-15", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707333900, "volume": 1, "vwap": 15.45}
{"close": 20.0, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-05-15", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "COIN260515P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707333900, "volume": 1, "vwap": 20.0}
{"close": 287.47, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 287.47, "low": 287.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.47, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707333900, "volume": 1, "vwap": 287.47}
{"close": 6.79, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 6.79, "low": 6.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.79, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707333900, "volume": 10, "vwap": 6.79}
{"close": 70.42, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 70.42, "low": 70.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.42, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707333900, "volume": 1, "vwap": 70.42}
{"close": 187.0, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-12-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707333900, "volume": 1, "vwap": 187.0}
{"close": 93.03, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 93.15, "low": 93.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.15, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707333900, "volume": 4, "vwap": 93.09}
{"close": 34.5, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333900, "volume": 2, "vwap": 34.5}
{"close": 30.65, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 30.65, "low": 30.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333900, "volume": 2, "vwap": 30.65}
{"close": 11.15, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333900, "volume": 20, "vwap": 11.15}
{"close": 28.38, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 28.38, "low": 28.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.38, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333900, "volume": 2, "vwap": 28.38}
{"close": 30.5, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707333900, "volume": 2, "vwap": 30.5}
{"close": 9.5, "date": "2024-02-07", "datetime": "2024-02-07T19:25:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "XLE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707333900, "volume": 4, "vwap": 9.5}
{"close": 39.85, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 39.85, "low": 39.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707334200, "volume": 5, "vwap": 39.85}
{"close": 24.75, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707334200, "volume": 1, "vwap": 24.75}
{"close": 17.6, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "AMD260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707334200, "volume": 1, "vwap": 17.6}
{"close": 30.15, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "AMD260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707334200, "volume": 1, "vwap": 30.15}
{"close": 26.6, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-12-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707334200, "volume": 3, "vwap": 26.6}
{"close": 14.6, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707334200, "volume": 1, "vwap": 14.6}
{"close": 79.5, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "AMZN260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1707334200, "volume": 30, "vwap": 79.5}
{"close": 55.23, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-05-15", "high": 55.23, "low": 55.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.23, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707334200, "volume": 1, "vwap": 55.23}
{"close": 34.23, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-05-15", "high": 34.23, "low": 34.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.23, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707334200, "volume": 1, "vwap": 34.23}
{"close": 2.55, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707334200, "volume": 2, "vwap": 2.475}
{"close": 20.81, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 20.81, "low": 20.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.81, "option_symbol": "MSFT260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707334200, "volume": 1, "vwap": 20.81}
{"close": 30.59, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 30.59, "low": 30.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.59, "option_symbol": "MSFT260618P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707334200, "volume": 3, "vwap": 30.59}
{"close": 33.74, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 33.74, "low": 33.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.74, "option_symbol": "MSFT260618P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707334200, "volume": 3, "vwap": 33.74}
{"close": 193.7, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 193.7, "low": 193.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.7, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707334200, "volume": 2, "vwap": 193.7}
{"close": 199.95, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-12-18", "high": 199.95, "low": 199.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.95, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707334200, "volume": 1, "vwap": 199.95}
{"close": 153.5, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-12-18", "high": 153.5, "low": 153.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707334200, "volume": 1, "vwap": 153.5}
{"close": 57.25, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 57.25, "low": 57.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707334200, "volume": 2, "vwap": 57.25}
{"close": 17.4, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707334200, "volume": 2, "vwap": 17.4}
{"close": 2.25, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707334200, "volume": 4, "vwap": 2.25}
{"close": 211.03, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 211.03, "low": 211.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.03, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707334200, "volume": 2, "vwap": 211.03}
{"close": 220.93, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 220.93, "low": 220.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.93, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707334200, "volume": 2, "vwap": 220.93}
{"close": 12.9, "date": "2024-02-07", "datetime": "2024-02-07T19:30:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707334200, "volume": 20, "vwap": 12.9}
{"close": 15.0, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707334500, "volume": 1, "vwap": 15.0}
{"close": 37.75, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707334500, "volume": 2, "vwap": 37.75}
{"close": 84.0, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-06-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "AMZN260618P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707334500, "volume": 10, "vwap": 84.0}
{"close": 4.67, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-12-18", "high": 4.67, "low": 4.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.67, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707334500, "volume": 5, "vwap": 4.67}
{"close": 1.9, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.07, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.07, "option_symbol": "COP260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "COP", "unix_timestamp": 1707334500, "volume": 2, "vwap": 1.985}
{"close": 4.1, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "GDX261218P00027000", "option_type": "put", "strike_price": 27.0, "trade_count": 7, "underlying_symbol": "GDX", "unix_timestamp": 1707334500, "volume": 10, "vwap": 4.1}
{"close": 2.46, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "GOOGL260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707334500, "volume": 4, "vwap": 2.515}
{"close": 16.33, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-06-18", "high": 16.33, "low": 16.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.33, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707334500, "volume": 30, "vwap": 16.33}
{"close": 270.73, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-06-18", "high": 270.73, "low": 270.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.73, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707334500, "volume": 5, "vwap": 270.73}
{"close": 272.93, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-12-18", "high": 272.93, "low": 272.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.93, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707334500, "volume": 5, "vwap": 272.93}
{"close": 200.7, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-12-18", "high": 200.7, "low": 200.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.7, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707334500, "volume": 1, "vwap": 200.7}
{"close": 158.01, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-12-18", "high": 158.01, "low": 158.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.01, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707334500, "volume": 1, "vwap": 158.01}
{"close": 93.68, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-12-18", "high": 93.68, "low": 93.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.68, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707334500, "volume": 2, "vwap": 93.68}
{"close": 14.86, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-12-18", "high": 14.86, "low": 14.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.86, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707334500, "volume": 15, "vwap": 14.86}
{"close": 63.45, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-06-18", "high": 63.45, "low": 63.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707334500, "volume": 2, "vwap": 63.45}
{"close": 57.35, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-06-18", "high": 57.35, "low": 57.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707334500, "volume": 4, "vwap": 57.35}
{"close": 45.2, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-06-18", "high": 45.2, "low": 45.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.2, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707334500, "volume": 2, "vwap": 45.2}
{"close": 90.0, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "VRTX261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707334500, "volume": 1, "vwap": 90.0}
{"close": 12.78, "date": "2024-02-07", "datetime": "2024-02-07T19:35:00Z", "expiration_date": "2026-12-18", "high": 12.78, "low": 12.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.78, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707334500, "volume": 1, "vwap": 12.78}
{"close": 4.05, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707334800, "volume": 1, "vwap": 4.05}
{"close": 27.75, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "AAPL260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707334800, "volume": 5, "vwap": 27.75}
{"close": 51.03, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 51.03, "low": 51.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.03, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707334800, "volume": 1, "vwap": 51.03}
{"close": 23.85, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707334800, "volume": 1, "vwap": 23.85}
{"close": 15.24, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 15.24, "low": 15.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.24, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707334800, "volume": 4, "vwap": 15.24}
{"close": 84.33, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 84.33, "low": 84.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.33, "option_symbol": "AMZN260618P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707334800, "volume": 10, "vwap": 84.33}
{"close": 25.38, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-12-18", "high": 25.8, "low": 25.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "C261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1707334800, "volume": 5, "vwap": 25.546}
{"close": 5.9, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707334800, "volume": 20, "vwap": 5.9}
{"close": 43.5, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707334800, "volume": 3, "vwap": 43.5}
{"close": 82.47, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-12-18", "high": 82.47, "low": 82.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.47, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707334800, "volume": 1, "vwap": 82.47}
{"close": 9.0, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "NFLX261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707334800, "volume": 1, "vwap": 9.0}
{"close": 147.94, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 147.94, "low": 147.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.94, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707334800, "volume": 1, "vwap": 147.94}
{"close": 204.2, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-12-18", "high": 204.2, "low": 204.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.2, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707334800, "volume": 1, "vwap": 204.2}
{"close": 89.71, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-12-18", "high": 89.71, "low": 89.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.71, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707334800, "volume": 1, "vwap": 89.71}
{"close": 92.77, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-12-18", "high": 94.85, "low": 92.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.85, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707334800, "volume": 2, "vwap": 93.81}
{"close": 79.94, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-12-18", "high": 79.94, "low": 79.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.94, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707334800, "volume": 1, "vwap": 79.94}
{"close": 76.89, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-12-18", "high": 76.89, "low": 76.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.89, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707334800, "volume": 1, "vwap": 76.89}
{"close": 61.0, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707334800, "volume": 2, "vwap": 61.0}
{"close": 50.2, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 50.2, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707334800, "volume": 2, "vwap": 50.2}
{"close": 36.5, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707334800, "volume": 2, "vwap": 36.5}
{"close": 28.8, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707334800, "volume": 16, "vwap": 28.8}
{"close": 51.1, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 51.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707334800, "volume": 40, "vwap": 51.1}
{"close": 211.7, "date": "2024-02-07", "datetime": "2024-02-07T19:40:00Z", "expiration_date": "2026-06-18", "high": 211.7, "low": 211.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.7, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707334800, "volume": 6, "vwap": 211.7}
{"close": 27.1, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707335100, "volume": 5, "vwap": 27.1}
{"close": 4.55, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "AMD261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707335100, "volume": 1, "vwap": 4.55}
{"close": 5.7, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707335100, "volume": 1, "vwap": 5.7}
{"close": 58.05, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-06-18", "high": 58.05, "low": 58.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.05, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707335100, "volume": 1, "vwap": 58.05}
{"close": 14.65, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707335100, "volume": 1, "vwap": 14.65}
{"close": 8.29, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 3, "underlying_symbol": "GM", "unix_timestamp": 1707335100, "volume": 3, "vwap": 8.293333}
{"close": 8.36, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.37, "low": 8.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.37, "option_symbol": "GM261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 3, "underlying_symbol": "GM", "unix_timestamp": 1707335100, "volume": 3, "vwap": 8.363333}
{"close": 20.3, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707335100, "volume": 1, "vwap": 20.3}
{"close": 14.0, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707335100, "volume": 35, "vwap": 14.0}
{"close": 112.75, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-06-18", "high": 112.75, "low": 112.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.75, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707335100, "volume": 10, "vwap": 112.75}
{"close": 16.3, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707335100, "volume": 20, "vwap": 16.3}
{"close": 2.75, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707335100, "volume": 4, "vwap": 2.7825}
{"close": 241.0, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-12-18", "high": 241.0, "low": 241.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707335100, "volume": 2, "vwap": 241.0}
{"close": 62.9, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-06-18", "high": 62.9, "low": 62.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.9, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707335100, "volume": 2, "vwap": 62.9}
{"close": 53.85, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-06-18", "high": 53.85, "low": 53.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.85, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707335100, "volume": 2, "vwap": 53.85}
{"close": 4.48, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-06-18", "high": 4.48, "low": 4.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.48, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707335100, "volume": 20, "vwap": 4.48}
{"close": 40.25, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707335100, "volume": 2, "vwap": 40.25}
{"close": 12.14, "date": "2024-02-07", "datetime": "2024-02-07T19:45:00Z", "expiration_date": "2026-12-18", "high": 12.14, "low": 12.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.14, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707335100, "volume": 1, "vwap": 12.14}
{"close": 12.38, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-06-18", "high": 12.38, "low": 12.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.38, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707335400, "volume": 1, "vwap": 12.38}
{"close": 50.96, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 50.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707335400, "volume": 11, "vwap": 50.972727}
{"close": 40.38, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-06-18", "high": 40.38, "low": 40.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.38, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707335400, "volume": 30, "vwap": 40.38}
{"close": 35.59, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-06-18", "high": 35.59, "low": 35.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.59, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707335400, "volume": 20, "vwap": 35.59}
{"close": 84.5, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-06-18", "high": 84.5, "low": 84.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.5, "option_symbol": "AMZN260618P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707335400, "volume": 10, "vwap": 84.5}
{"close": 17.85, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.85, "option_symbol": "BA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707335400, "volume": 1, "vwap": 17.85}
{"close": 3.4, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "COF261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "COF", "unix_timestamp": 1707335400, "volume": 2, "vwap": 3.25}
{"close": 9.05, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-12-18", "high": 9.05, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.05, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707335400, "volume": 1, "vwap": 9.05}
{"close": 30.4, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-12-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707335400, "volume": 2, "vwap": 30.4}
{"close": 212.1, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-06-18", "high": 212.1, "low": 212.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.1, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707335400, "volume": 1, "vwap": 212.1}
{"close": 186.0, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-06-18", "high": 186.0, "low": 186.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707335400, "volume": 2, "vwap": 186.0}
{"close": 608.78, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-12-18", "high": 608.78, "low": 608.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 608.78, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707335400, "volume": 2, "vwap": 608.78}
{"close": 225.5, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-12-18", "high": 225.5, "low": 225.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707335400, "volume": 1, "vwap": 225.5}
{"close": 188.0, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-12-18", "high": 188.0, "low": 188.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707335400, "volume": 1, "vwap": 188.0}
{"close": 83.0, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 82.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.93, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707335400, "volume": 7, "vwap": 82.96}
{"close": 6.19, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-12-18", "high": 6.19, "low": 6.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.19, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707335400, "volume": 1, "vwap": 6.19}
{"close": 30.55, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-06-18", "high": 30.55, "low": 30.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707335400, "volume": 20, "vwap": 30.55}
{"close": 28.75, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707335400, "volume": 40, "vwap": 28.75}
{"close": 11.1, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707335400, "volume": 2, "vwap": 11.1}
{"close": 12.85, "date": "2024-02-07", "datetime": "2024-02-07T19:50:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707335400, "volume": 2, "vwap": 12.85}
{"close": 120.99, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-06-18", "high": 121.04, "low": 120.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.04, "option_symbol": "AMD260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707335700, "volume": 2, "vwap": 121.015}
{"close": 4.3, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "AMD261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707335700, "volume": 2, "vwap": 4.1}
{"close": 27.25, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707335700, "volume": 6, "vwap": 27.25}
{"close": 13.13, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-06-18", "high": 13.13, "low": 13.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.13, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707335700, "volume": 10, "vwap": 13.13}
{"close": 9.6, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707335700, "volume": 1, "vwap": 9.6}
{"close": 3.85, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707335700, "volume": 1, "vwap": 3.85}
{"close": 10.3, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707335700, "volume": 1, "vwap": 10.3}
{"close": 16.5, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707335700, "volume": 20, "vwap": 16.5}
{"close": 87.25, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 87.25, "low": 87.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.25, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707335700, "volume": 1, "vwap": 87.25}
{"close": 6.45, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "MSFT261218P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707335700, "volume": 1, "vwap": 6.45}
{"close": 1.7, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.95, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 10, "underlying_symbol": "NKE", "unix_timestamp": 1707335700, "volume": 10, "vwap": 1.898}
{"close": 694.25, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-06-18", "high": 694.4, "low": 694.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 694.4, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707335700, "volume": 2, "vwap": 694.325}
{"close": 528.0, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 528.0, "low": 528.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 528.0, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707335700, "volume": 1, "vwap": 528.0}
{"close": 242.0, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707335700, "volume": 3, "vwap": 242.0}
{"close": 131.02, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 131.02, "low": 131.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.02, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707335700, "volume": 1, "vwap": 131.02}
{"close": 83.0, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707335700, "volume": 2, "vwap": 83.0}
{"close": 66.0, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 66.01, "low": 65.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.94, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707335700, "volume": 25, "vwap": 65.9764}
{"close": 20.45, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 20.45, "low": 20.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.45, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707335700, "volume": 5, "vwap": 20.45}
{"close": 108.7, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-12-18", "high": 108.7, "low": 108.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.7, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707335700, "volume": 1, "vwap": 108.7}
{"close": 61.16, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-06-18", "high": 61.16, "low": 61.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.16, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707335700, "volume": 4, "vwap": 61.16}
{"close": 59.24, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-06-18", "high": 59.24, "low": 59.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.24, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707335700, "volume": 4, "vwap": 59.24}
{"close": 57.5, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707335700, "volume": 2, "vwap": 57.5}
{"close": 25.4, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707335700, "volume": 8, "vwap": 25.4}
{"close": 26.2, "date": "2024-02-07", "datetime": "2024-02-07T19:55:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707335700, "volume": 2, "vwap": 26.2}
{"close": 24.65, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707336000, "volume": 11, "vwap": 24.65}
{"close": 56.2, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "AMD260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707336000, "volume": 1, "vwap": 56.2}
{"close": 54.45, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 54.45, "low": 54.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.45, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707336000, "volume": 1, "vwap": 54.45}
{"close": 50.75, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707336000, "volume": 1, "vwap": 50.75}
{"close": 53.9, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 53.9, "low": 53.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.9, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707336000, "volume": 1, "vwap": 53.9}
{"close": 5.4, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707336000, "volume": 2, "vwap": 5.4}
{"close": 3.0, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707336000, "volume": 1, "vwap": 3.0}
{"close": 7.5, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707336000, "volume": 2, "vwap": 7.5}
{"close": 119.95, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 119.95, "low": 119.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.95, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707336000, "volume": 3, "vwap": 119.95}
{"close": 16.4, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707336000, "volume": 3, "vwap": 16.4}
{"close": 210.05, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 210.05, "low": 210.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.05, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336000, "volume": 1, "vwap": 210.05}
{"close": 99.33, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 99.97, "low": 99.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.33, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707336000, "volume": 25, "vwap": 99.5252}
{"close": 351.0, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 351.0, "low": 351.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 351.0, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336000, "volume": 1, "vwap": 351.0}
{"close": 270.0, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 270.0, "low": 270.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336000, "volume": 1, "vwap": 270.0}
{"close": 234.75, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 234.75, "low": 234.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.75, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336000, "volume": 1, "vwap": 234.75}
{"close": 20.4, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336000, "volume": 10, "vwap": 20.4}
{"close": 117.43, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 118.07, "low": 117.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.43, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707336000, "volume": 25, "vwap": 117.6252}
{"close": 89.5, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 89.5, "low": 89.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.5, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707336000, "volume": 1, "vwap": 89.5}
{"close": 77.5, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 77.5, "low": 77.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.5, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707336000, "volume": 200, "vwap": 77.5}
{"close": 71.3, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 71.3, "low": 71.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.3, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707336000, "volume": 1, "vwap": 71.3}
{"close": 65.4, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707336000, "volume": 2, "vwap": 65.4}
{"close": 63.05, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 63.05, "low": 63.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707336000, "volume": 4, "vwap": 63.05}
{"close": 32.31, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 32.31, "low": 32.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.31, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707336000, "volume": 2, "vwap": 32.31}
{"close": 22.8, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 22.95, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.95, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707336000, "volume": 42, "vwap": 22.807143}
{"close": 11.25, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707336000, "volume": 10, "vwap": 11.25}
{"close": 18.7, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707336000, "volume": 4, "vwap": 18.7}
{"close": 12.85, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707336000, "volume": 18, "vwap": 12.85}
{"close": 26.91, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 26.91, "low": 26.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.91, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707336000, "volume": 2, "vwap": 26.91}
{"close": 25.7, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 25.7, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "UBER261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707336000, "volume": 2, "vwap": 25.7}
{"close": 8.2, "date": "2024-02-07", "datetime": "2024-02-07T20:00:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707336000, "volume": 1, "vwap": 8.2}
{"close": 2.74, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-06-18", "high": 2.74, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707336300, "volume": 1, "vwap": 2.74}
{"close": 1.5, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "CCL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707336300, "volume": 1, "vwap": 1.5}
{"close": 10.2, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-12-18", "high": 10.53, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 24, "underlying_symbol": "IWM", "unix_timestamp": 1707336300, "volume": 140, "vwap": 10.480143}
{"close": 43.7, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-06-18", "high": 43.7, "low": 43.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.7, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707336300, "volume": 2, "vwap": 43.7}
{"close": 30.3, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-12-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707336300, "volume": 5, "vwap": 30.3}
{"close": 233.94, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-12-18", "high": 233.94, "low": 233.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.94, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336300, "volume": 1, "vwap": 233.94}
{"close": 214.0, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-12-18", "high": 214.0, "low": 214.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336300, "volume": 1, "vwap": 214.0}
{"close": 83.0, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336300, "volume": 2, "vwap": 83.0}
{"close": 1.35, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-12-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336300, "volume": 1, "vwap": 1.35}
{"close": 85.5, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707336300, "volume": 1, "vwap": 85.5}
{"close": 79.7, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-12-18", "high": 80.7, "low": 79.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.65, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707336300, "volume": 4, "vwap": 80.1875}
{"close": 60.64, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-12-18", "high": 60.64, "low": 60.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.64, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707336300, "volume": 1, "vwap": 60.64}
{"close": 31.72, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-12-18", "high": 31.72, "low": 31.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.72, "option_symbol": "SPY261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707336300, "volume": 1, "vwap": 31.72}
{"close": 53.3, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-12-18", "high": 53.3, "low": 53.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.3, "option_symbol": "SPY261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707336300, "volume": 1, "vwap": 53.3}
{"close": 90.1, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-06-18", "high": 90.1, "low": 90.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.1, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707336300, "volume": 4, "vwap": 90.1}
{"close": 24.05, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-06-18", "high": 24.05, "low": 24.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.05, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707336300, "volume": 2, "vwap": 24.05}
{"close": 15.5, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707336300, "volume": 40, "vwap": 15.5}
{"close": 62.95, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-06-18", "high": 62.95, "low": 62.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.95, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707336300, "volume": 6, "vwap": 62.95}
{"close": 7.19, "date": "2024-02-07", "datetime": "2024-02-07T20:05:00Z", "expiration_date": "2026-06-18", "high": 7.19, "low": 7.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.19, "option_symbol": "UBER260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707336300, "volume": 5, "vwap": 7.19}
{"close": 10.71, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 10.71, "low": 10.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.71, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707336600, "volume": 10, "vwap": 10.71}
{"close": 104.5, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-12-18", "high": 104.5, "low": 104.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.5, "option_symbol": "AMD261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707336600, "volume": 1, "vwap": 104.5}
{"close": 100.77, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-12-18", "high": 100.77, "low": 100.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.77, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707336600, "volume": 1, "vwap": 100.77}
{"close": 48.85, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-12-18", "high": 48.85, "low": 48.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.85, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707336600, "volume": 1, "vwap": 48.85}
{"close": 50.58, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-05-15", "high": 50.58, "low": 50.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.58, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707336600, "volume": 2, "vwap": 50.58}
{"close": 2.94, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-05-15", "high": 2.94, "low": 2.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.94, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707336600, "volume": 1, "vwap": 2.94}
{"close": 15.3, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-05-15", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707336600, "volume": 1, "vwap": 15.3}
{"close": 9.25, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-12-18", "high": 9.28, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.28, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707336600, "volume": 122, "vwap": 9.254344}
{"close": 10.48, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-12-18", "high": 10.48, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 11, "underlying_symbol": "IWM", "unix_timestamp": 1707336600, "volume": 11, "vwap": 10.104545}
{"close": 11.71, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-12-18", "high": 11.89, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.86, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 19, "underlying_symbol": "IWM", "unix_timestamp": 1707336600, "volume": 448, "vwap": 11.728304}
{"close": 12.96, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-12-18", "high": 12.98, "low": 12.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.96, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "IWM", "unix_timestamp": 1707336600, "volume": 174, "vwap": 12.968678}
{"close": 16.45, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707336600, "volume": 222, "vwap": 16.268919}
{"close": 695.17, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 695.3, "low": 695.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 695.3, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707336600, "volume": 2, "vwap": 695.235}
{"close": 263.48, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 263.48, "low": 263.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.48, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336600, "volume": 5, "vwap": 263.48}
{"close": 215.52, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 215.52, "low": 215.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.52, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707336600, "volume": 2, "vwap": 215.52}
{"close": 202.88, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 202.88, "low": 202.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.88, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707336600, "volume": 2, "vwap": 202.88}
{"close": 167.93, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 167.93, "low": 167.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.93, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336600, "volume": 3, "vwap": 167.93}
{"close": 99.77, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 99.77, "low": 99.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.75, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707336600, "volume": 25, "vwap": 99.7564}
{"close": 530.55, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 530.9, "low": 530.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 530.9, "option_symbol": "NVDA260618P01220000", "option_type": "put", "strike_price": 1220.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707336600, "volume": 4, "vwap": 530.6125}
{"close": 14.4, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336600, "volume": 1, "vwap": 14.4}
{"close": 127.17, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-12-18", "high": 127.17, "low": 127.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.15, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707336600, "volume": 25, "vwap": 127.1564}
{"close": 49.2, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-12-18", "high": 49.2, "low": 49.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.2, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707336600, "volume": 3, "vwap": 49.2}
{"close": 115.97, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 115.97, "low": 115.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.97, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707336600, "volume": 2, "vwap": 115.97}
{"close": 30.35, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 30.35, "low": 30.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707336600, "volume": 4, "vwap": 30.35}
{"close": 17.25, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707336600, "volume": 6, "vwap": 17.283333}
{"close": 9.5, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707336600, "volume": 1, "vwap": 9.5}
{"close": 1.75, "date": "2024-02-07", "datetime": "2024-02-07T20:10:00Z", "expiration_date": "2026-06-18", "high": 1.75, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "XLK260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 3, "underlying_symbol": "XLK", "unix_timestamp": 1707336600, "volume": 3, "vwap": 1.433333}
{"close": 88.43, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 88.43, "low": 88.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.43, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707336900, "volume": 1, "vwap": 88.43}
{"close": 20.03, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 20.03, "low": 20.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.03, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707336900, "volume": 1, "vwap": 20.03}
{"close": 100.5, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 100.5, "low": 100.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.5, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707336900, "volume": 4, "vwap": 100.5}
{"close": 4.62, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 4.62, "low": 4.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.62, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707336900, "volume": 1, "vwap": 4.62}
{"close": 13.0, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707336900, "volume": 3, "vwap": 13.0}
{"close": 4.5, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707336900, "volume": 5, "vwap": 4.5}
{"close": 11.14, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.32, "low": 11.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.32, "option_symbol": "IWM260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707336900, "volume": 2, "vwap": 11.23}
{"close": 119.65, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 119.65, "low": 119.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.65, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707336900, "volume": 1, "vwap": 119.65}
{"close": 16.42, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.38, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707336900, "volume": 5, "vwap": 16.412}
{"close": 75.48, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 75.48, "low": 75.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.48, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707336900, "volume": 1, "vwap": 75.48}
{"close": 52.27, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 52.27, "low": 52.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.27, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707336900, "volume": 1, "vwap": 52.27}
{"close": 26.6, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707336900, "volume": 1, "vwap": 26.6}
{"close": 13.6, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707336900, "volume": 1, "vwap": 13.6}
{"close": 695.6, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 695.7, "low": 695.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 695.7, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 2, "vwap": 695.65}
{"close": 216.66, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 216.66, "low": 216.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.66, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 5, "vwap": 216.66}
{"close": 54.94, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 54.94, "low": 54.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.94, "option_symbol": "NVDA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 1, "vwap": 54.94}
{"close": 61.41, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 61.41, "low": 61.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.41, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 1, "vwap": 61.41}
{"close": 557.3, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 557.35, "low": 556.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 556.95, "option_symbol": "NVDA260618P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 6, "vwap": 556.983333}
{"close": 567.05, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 567.05, "low": 566.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 566.55, "option_symbol": "NVDA260618P01260000", "option_type": "put", "strike_price": 1260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 2, "vwap": 566.8}
{"close": 576.55, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 576.75, "low": 576.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 576.25, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 17, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 33, "vwap": 576.548485}
{"close": 585.65, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 585.75, "low": 585.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 585.25, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 5, "vwap": 585.49}
{"close": 231.0, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 231.0, "low": 231.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 1, "vwap": 231.0}
{"close": 143.69, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 144.28, "low": 143.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.28, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 2, "vwap": 143.985}
{"close": 142.32, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 142.32, "low": 142.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.32, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 14, "vwap": 142.32}
{"close": 112.25, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 112.25, "low": 112.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.25, "option_symbol": "NVDA261218C01090000", "option_type": "call", "strike_price": 1090.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 1, "vwap": 112.25}
{"close": 1.2, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 1, "vwap": 1.2}
{"close": 15.15, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 1, "vwap": 15.15}
{"close": 37.0, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707336900, "volume": 2, "vwap": 37.0}
{"close": 77.35, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 77.35, "low": 77.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.35, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707336900, "volume": 1, "vwap": 77.35}
{"close": 61.5, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707336900, "volume": 1, "vwap": 61.5}
{"close": 27.75, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707336900, "volume": 1, "vwap": 27.75}
{"close": 11.5, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707336900, "volume": 200, "vwap": 11.5}
{"close": 53.32, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 53.32, "low": 53.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.32, "option_symbol": "SPY261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707336900, "volume": 1, "vwap": 53.32}
{"close": 62.7, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707336900, "volume": 2, "vwap": 62.7}
{"close": 60.65, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 60.69, "low": 60.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.69, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707336900, "volume": 4, "vwap": 60.67}
{"close": 25.3, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707336900, "volume": 2, "vwap": 25.3}
{"close": 15.55, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707336900, "volume": 20, "vwap": 15.55}
{"close": 13.65, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707336900, "volume": 2, "vwap": 13.625}
{"close": 1.74, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-06-18", "high": 1.74, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.74, "option_symbol": "XLK260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707336900, "volume": 1, "vwap": 1.74}
{"close": 3.7, "date": "2024-02-07", "datetime": "2024-02-07T20:15:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "XOM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707336900, "volume": 1, "vwap": 3.7}
{"close": 74.01, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 74.01, "low": 74.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.01, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707337200, "volume": 2, "vwap": 74.01}
{"close": 29.45, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707337200, "volume": 4, "vwap": 29.45}
{"close": 4.1, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707337200, "volume": 1, "vwap": 4.1}
{"close": 53.43, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 53.43, "low": 53.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.43, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707337200, "volume": 4, "vwap": 53.43}
{"close": 20.5, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707337200, "volume": 1, "vwap": 20.5}
{"close": 19.65, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 19.65, "low": 19.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707337200, "volume": 1, "vwap": 19.65}
{"close": 26.7, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707337200, "volume": 10, "vwap": 26.7}
{"close": 6.0, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707337200, "volume": 1, "vwap": 6.0}
{"close": 33.45, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-12-18", "high": 33.45, "low": 33.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.45, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707337200, "volume": 4, "vwap": 33.45}
{"close": 98.22, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 98.22, "low": 98.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.22, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707337200, "volume": 10, "vwap": 98.22}
{"close": 16.56, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707337200, "volume": 7, "vwap": 16.694286}
{"close": 17.0, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707337200, "volume": 2, "vwap": 17.0}
{"close": 170.35, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-12-18", "high": 170.35, "low": 170.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.35, "option_symbol": "MSFT261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707337200, "volume": 1, "vwap": 170.35}
{"close": 52.46, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-12-18", "high": 52.46, "low": 52.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.46, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707337200, "volume": 20, "vwap": 52.46}
{"close": 40.35, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-12-18", "high": 40.35, "low": 40.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.35, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707337200, "volume": 60, "vwap": 40.35}
{"close": 37.8, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-12-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707337200, "volume": 1, "vwap": 37.8}
{"close": 11.23, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-12-18", "high": 11.23, "low": 11.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.23, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707337200, "volume": 1, "vwap": 11.23}
{"close": 231.0, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 231.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707337200, "volume": 5, "vwap": 230.4}
{"close": 142.4, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-12-18", "high": 142.45, "low": 142.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.15, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707337200, "volume": 27, "vwap": 142.331481}
{"close": 116.5, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-12-18", "high": 116.5, "low": 116.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.5, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337200, "volume": 1, "vwap": 116.5}
{"close": 106.01, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 106.01, "low": 106.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.01, "option_symbol": "SPOT260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707337200, "volume": 1, "vwap": 106.01}
{"close": 105.83, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-12-18", "high": 105.83, "low": 105.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.83, "option_symbol": "SPOT261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707337200, "volume": 1, "vwap": 105.83}
{"close": 38.5, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707337200, "volume": 1, "vwap": 38.5}
{"close": 115.32, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 115.32, "low": 115.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.32, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337200, "volume": 2, "vwap": 115.32}
{"close": 57.05, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 57.05, "low": 57.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337200, "volume": 2, "vwap": 57.05}
{"close": 30.35, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 30.35, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707337200, "volume": 6, "vwap": 30.316667}
{"close": 22.79, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 22.79, "low": 22.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.79, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337200, "volume": 2, "vwap": 22.79}
{"close": 7.9, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337200, "volume": 2, "vwap": 7.9}
{"close": 17.1, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337200, "volume": 2, "vwap": 17.1}
{"close": 30.51, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 30.51, "low": 30.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.51, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337200, "volume": 2, "vwap": 30.51}
{"close": 20.27, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 20.27, "low": 20.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.27, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707337200, "volume": 5, "vwap": 20.27}
{"close": 10.17, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-06-18", "high": 10.17, "low": 10.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.17, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707337200, "volume": 5, "vwap": 10.17}
{"close": 4.71, "date": "2024-02-07", "datetime": "2024-02-07T20:20:00Z", "expiration_date": "2026-12-18", "high": 4.71, "low": 4.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.71, "option_symbol": "UBER261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707337200, "volume": 3, "vwap": 4.71}
{"close": 0.24, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 0.24, "low": 0.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.24, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707337500, "volume": 1, "vwap": 0.24}
{"close": 0.34, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 0.34, "low": 0.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.34, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707337500, "volume": 1, "vwap": 0.34}
{"close": 27.24, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 27.24, "low": 27.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.24, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707337500, "volume": 2, "vwap": 27.24}
{"close": 25.2, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 25.2, "low": 25.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707337500, "volume": 3, "vwap": 25.2}
{"close": 17.71, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 17.71, "low": 17.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.71, "option_symbol": "AMD261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707337500, "volume": 1, "vwap": 17.71}
{"close": 85.28, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 85.28, "low": 85.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.28, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707337500, "volume": 2, "vwap": 85.28}
{"close": 40.65, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 40.65, "low": 40.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.64, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707337500, "volume": 5, "vwap": 40.644}
{"close": 24.52, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 24.52, "low": 24.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.52, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707337500, "volume": 10, "vwap": 24.52}
{"close": 15.93, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 15.93, "low": 15.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.93, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707337500, "volume": 15, "vwap": 15.93}
{"close": 53.5, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "BA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707337500, "volume": 1, "vwap": 53.5}
{"close": 34.0, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707337500, "volume": 1, "vwap": 34.0}
{"close": 17.82, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-05-15", "high": 17.82, "low": 17.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.82, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707337500, "volume": 1, "vwap": 17.82}
{"close": 11.75, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707337500, "volume": 8, "vwap": 11.75}
{"close": 9.38, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 9.38, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707337500, "volume": 2, "vwap": 9.34}
{"close": 0.22, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 0.22, "low": 0.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.22, "option_symbol": "META260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707337500, "volume": 2, "vwap": 0.22}
{"close": 4.35, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "MGM261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707337500, "volume": 1, "vwap": 4.35}
{"close": 6.55, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "MGM261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707337500, "volume": 1, "vwap": 6.55}
{"close": 232.15, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 232.15, "low": 232.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.15, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707337500, "volume": 3, "vwap": 232.15}
{"close": 212.75, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 212.75, "low": 212.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.75, "option_symbol": "MSFT261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707337500, "volume": 1, "vwap": 212.75}
{"close": 0.28, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 0.28, "low": 0.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.28, "option_symbol": "NCLH261218P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707337500, "volume": 1, "vwap": 0.28}
{"close": 232.0, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 232.0, "low": 231.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.5, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707337500, "volume": 7, "vwap": 231.785714}
{"close": 15.4, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337500, "volume": 1, "vwap": 15.4}
{"close": 121.2, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 121.2, "low": 121.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.2, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337500, "volume": 1, "vwap": 121.2}
{"close": 116.85, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 116.85, "low": 116.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.85, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337500, "volume": 1, "vwap": 116.85}
{"close": 85.49, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 85.49, "low": 85.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.49, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337500, "volume": 1, "vwap": 85.49}
{"close": 83.44, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 83.44, "low": 83.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.44, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337500, "volume": 1, "vwap": 83.44}
{"close": 76.9, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 76.9, "low": 76.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.9, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337500, "volume": 5, "vwap": 76.9}
{"close": 67.01, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 67.01, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707337500, "volume": 11, "vwap": 67.000909}
{"close": 35.67, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-12-18", "high": 35.67, "low": 35.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.67, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707337500, "volume": 1, "vwap": 35.67}
{"close": 36.68, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 36.68, "low": 36.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.68, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337500, "volume": 2, "vwap": 36.68}
{"close": 20.37, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 20.37, "low": 20.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.37, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337500, "volume": 2, "vwap": 20.37}
{"close": 17.3, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337500, "volume": 2, "vwap": 17.3}
{"close": 18.7, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337500, "volume": 8, "vwap": 18.7}
{"close": 35.11, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 35.11, "low": 35.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.11, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337500, "volume": 2, "vwap": 35.11}
{"close": 90.15, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 90.15, "low": 90.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.15, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337500, "volume": 2, "vwap": 90.15}
{"close": 97.34, "date": "2024-02-07", "datetime": "2024-02-07T20:25:00Z", "expiration_date": "2026-06-18", "high": 97.34, "low": 97.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.34, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337500, "volume": 2, "vwap": 97.34}
{"close": 27.1, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707337800, "volume": 1, "vwap": 27.1}
{"close": 0.26, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 0.26, "low": 0.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.26, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707337800, "volume": 1, "vwap": 0.26}
{"close": 25.83, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 25.83, "low": 25.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.83, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707337800, "volume": 1, "vwap": 25.83}
{"close": 11.37, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 11.37, "low": 11.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.37, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707337800, "volume": 1, "vwap": 11.37}
{"close": 24.35, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 24.35, "low": 24.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.35, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707337800, "volume": 1, "vwap": 24.35}
{"close": 3.9, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707337800, "volume": 1, "vwap": 3.9}
{"close": 7.5, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707337800, "volume": 2, "vwap": 7.5}
{"close": 5.78, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.78, "low": 5.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.78, "option_symbol": "MGM261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707337800, "volume": 1, "vwap": 5.78}
{"close": 23.0, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707337800, "volume": 1, "vwap": 23.0}
{"close": 19.7, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707337800, "volume": 1, "vwap": 19.7}
{"close": 55.66, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 55.66, "low": 55.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.66, "option_symbol": "MSFT261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707337800, "volume": 1, "vwap": 55.66}
{"close": 13.76, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 13.76, "low": 13.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.76, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707337800, "volume": 2, "vwap": 13.76}
{"close": 372.7, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 372.7, "low": 369.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 369.05, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 2, "vwap": 370.875}
{"close": 232.0, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 232.0, "low": 232.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.0, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 1, "vwap": 232.0}
{"close": 104.1, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 104.1, "low": 104.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.1, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 1, "vwap": 104.1}
{"close": 272.25, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 272.25, "low": 272.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.25, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 1, "vwap": 272.25}
{"close": 232.55, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 232.55, "low": 232.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.55, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 1, "vwap": 232.55}
{"close": 224.65, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 224.65, "low": 224.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.65, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 1, "vwap": 224.65}
{"close": 216.65, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 216.65, "low": 216.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.65, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 1, "vwap": 216.65}
{"close": 212.8, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 212.8, "low": 212.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.8, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 1, "vwap": 212.8}
{"close": 209.57, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 209.57, "low": 209.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.57, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 1, "vwap": 209.57}
{"close": 160.0, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 25, "vwap": 160.0}
{"close": 53.0, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 1, "vwap": 53.0}
{"close": 96.15, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 96.15, "low": 96.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.15, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 1, "vwap": 96.15}
{"close": 131.37, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 131.37, "low": 131.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.37, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 4, "vwap": 131.37}
{"close": 156.37, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 156.37, "low": 156.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.37, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707337800, "volume": 4, "vwap": 156.37}
{"close": 76.95, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 76.95, "low": 76.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.95, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707337800, "volume": 1, "vwap": 76.95}
{"close": 28.38, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 28.38, "low": 28.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.38, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707337800, "volume": 1, "vwap": 28.38}
{"close": 3.5, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "SPY261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707337800, "volume": 1, "vwap": 3.5}
{"close": 63.08, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 63.08, "low": 63.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.08, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337800, "volume": 2, "vwap": 63.08}
{"close": 50.25, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337800, "volume": 2, "vwap": 50.25}
{"close": 19.3, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707337800, "volume": 6, "vwap": 19.3}
{"close": 18.26, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.26, "low": 18.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.26, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707337800, "volume": 6, "vwap": 18.26}
{"close": 17.35, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337800, "volume": 4, "vwap": 17.35}
{"close": 11.1, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337800, "volume": 40, "vwap": 11.1}
{"close": 18.7, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707337800, "volume": 8, "vwap": 18.7}
{"close": 23.05, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707337800, "volume": 1, "vwap": 23.05}
{"close": 8.2, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "UBER261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707337800, "volume": 1, "vwap": 8.2}
{"close": 12.55, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "UBER261218P00067500", "option_type": "put", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707337800, "volume": 1, "vwap": 12.55}
{"close": 117.0, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707337800, "volume": 1, "vwap": 117.0}
{"close": 13.0, "date": "2024-02-07", "datetime": "2024-02-07T20:30:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707337800, "volume": 1, "vwap": 13.0}
{"close": 34.61, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 34.61, "low": 34.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.61, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707338100, "volume": 1, "vwap": 34.61}
{"close": 49.22, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 49.22, "low": 49.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.22, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707338100, "volume": 1, "vwap": 49.22}
{"close": 31.28, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 31.28, "low": 31.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.28, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707338100, "volume": 1, "vwap": 31.28}
{"close": 26.7, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707338100, "volume": 5, "vwap": 26.7}
{"close": 29.0, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707338100, "volume": 10, "vwap": 29.0}
{"close": 1.65, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707338100, "volume": 30, "vwap": 1.651667}
{"close": 2.7, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707338100, "volume": 1, "vwap": 2.7}
{"close": 38.65, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-05-15", "high": 38.65, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "COIN260515P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 7, "underlying_symbol": "COIN", "unix_timestamp": 1707338100, "volume": 7, "vwap": 38.642857}
{"close": 44.75, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-05-15", "high": 44.75, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707338100, "volume": 1, "vwap": 44.75}
{"close": 33.6, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 33.6, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.6, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707338100, "volume": 3, "vwap": 33.6}
{"close": 17.42, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 17.42, "low": 17.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.42, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707338100, "volume": 1, "vwap": 17.42}
{"close": 15.72, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 15.72, "low": 15.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.72, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707338100, "volume": 1, "vwap": 15.72}
{"close": 18.4, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 18.4, "low": 18.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707338100, "volume": 29, "vwap": 18.351724}
{"close": 13.12, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.13, "low": 13.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.13, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707338100, "volume": 6, "vwap": 13.125}
{"close": 43.06, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 43.06, "low": 43.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.06, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707338100, "volume": 5, "vwap": 43.06}
{"close": 0.25, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 0.25, "low": 0.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.25, "option_symbol": "META260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707338100, "volume": 1, "vwap": 0.25}
{"close": 70.3, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 70.3, "low": 70.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.3, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707338100, "volume": 2, "vwap": 70.3}
{"close": 40.6, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 40.6, "low": 40.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.34, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707338100, "volume": 51, "vwap": 40.345098}
{"close": 9.55, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707338100, "volume": 10, "vwap": 9.55}
{"close": 114.45, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 114.45, "low": 114.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.45, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338100, "volume": 1, "vwap": 114.45}
{"close": 38.5, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338100, "volume": 2, "vwap": 38.5}
{"close": 107.84, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 107.84, "low": 107.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.84, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338100, "volume": 1, "vwap": 107.84}
{"close": 556.6, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 556.85, "low": 556.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 556.35, "option_symbol": "NVDA260618P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707338100, "volume": 8, "vwap": 556.6125}
{"close": 566.0, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 566.05, "low": 565.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 565.55, "option_symbol": "NVDA260618P01260000", "option_type": "put", "strike_price": 1260.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707338100, "volume": 16, "vwap": 565.946875}
{"close": 575.35, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 575.45, "low": 574.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 574.55, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707338100, "volume": 6, "vwap": 575.075}
{"close": 584.45, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 584.55, "low": 583.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 584.05, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 21, "underlying_symbol": "NVDA", "unix_timestamp": 1707338100, "volume": 21, "vwap": 584.288096}
{"close": 8.5, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "NVDA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338100, "volume": 4, "vwap": 8.5}
{"close": 79.7, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 80.55, "low": 79.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.55, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707338100, "volume": 2, "vwap": 80.125}
{"close": 77.69, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 77.69, "low": 77.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.35, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707338100, "volume": 212, "vwap": 77.688396}
{"close": 29.78, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 29.78, "low": 28.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.64, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707338100, "volume": 3, "vwap": 28.936667}
{"close": 10.8, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707338100, "volume": 208, "vwap": 10.8}
{"close": 79.0, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338100, "volume": 2, "vwap": 79.0}
{"close": 74.43, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 74.43, "low": 74.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.43, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338100, "volume": 2, "vwap": 74.43}
{"close": 50.25, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338100, "volume": 4, "vwap": 50.25}
{"close": 41.61, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 41.61, "low": 41.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.61, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338100, "volume": 4, "vwap": 41.61}
{"close": 30.4, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338100, "volume": 2, "vwap": 30.4}
{"close": 28.72, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 28.72, "low": 28.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.72, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338100, "volume": 2, "vwap": 28.72}
{"close": 24.14, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 24.14, "low": 24.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.14, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338100, "volume": 2, "vwap": 24.14}
{"close": 11.15, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338100, "volume": 4, "vwap": 11.15}
{"close": 18.7, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338100, "volume": 4, "vwap": 18.7}
{"close": 14.4, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707338100, "volume": 20, "vwap": 14.4}
{"close": 29.0, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707338100, "volume": 1, "vwap": 29.0}
{"close": 13.45, "date": "2024-02-07", "datetime": "2024-02-07T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707338100, "volume": 1, "vwap": 13.45}
{"close": 24.8, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707338400, "volume": 2, "vwap": 24.8}
{"close": 27.7, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "AAPL260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707338400, "volume": 8, "vwap": 27.7}
{"close": 23.75, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707338400, "volume": 10, "vwap": 23.75}
{"close": 3.6, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707338400, "volume": 1, "vwap": 3.6}
{"close": 34.5, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707338400, "volume": 8, "vwap": 34.5}
{"close": 28.49, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 28.49, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "BA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707338400, "volume": 3, "vwap": 28.23}
{"close": 5.1, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707338400, "volume": 2, "vwap": 5.1}
{"close": 50.9, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-05-15", "high": 50.9, "low": 50.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.9, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707338400, "volume": 1, "vwap": 50.9}
{"close": 40.41, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 40.56, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707338400, "volume": 199, "vwap": 40.395427}
{"close": 38.5, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707338400, "volume": 1, "vwap": 38.5}
{"close": 13.05, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707338400, "volume": 3, "vwap": 13.05}
{"close": 16.3, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707338400, "volume": 200, "vwap": 16.25}
{"close": 93.0, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "MSFT260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707338400, "volume": 1, "vwap": 93.0}
{"close": 64.26, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 64.26, "low": 64.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.26, "option_symbol": "MSFT260618C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707338400, "volume": 1, "vwap": 64.26}
{"close": 85.49, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 85.49, "low": 85.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.49, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707338400, "volume": 11, "vwap": 85.49}
{"close": 17.13, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 17.13, "low": 17.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.13, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707338400, "volume": 3, "vwap": 17.13}
{"close": 260.71, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 260.71, "low": 260.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.71, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707338400, "volume": 5, "vwap": 260.71}
{"close": 233.0, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 233.0, "low": 233.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.0, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338400, "volume": 1, "vwap": 233.0}
{"close": 81.7, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 81.7, "low": 81.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.7, "option_symbol": "NVDA260618C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707338400, "volume": 3, "vwap": 81.7}
{"close": 0.02, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 0.02, "low": 0.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.02, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338400, "volume": 3, "vwap": 0.02}
{"close": 612.97, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 612.97, "low": 612.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 612.97, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338400, "volume": 1, "vwap": 612.97}
{"close": 273.34, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 273.34, "low": 273.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.34, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338400, "volume": 1, "vwap": 273.34}
{"close": 250.47, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 250.47, "low": 250.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.47, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338400, "volume": 1, "vwap": 250.47}
{"close": 191.23, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 191.23, "low": 191.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.23, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338400, "volume": 1, "vwap": 191.23}
{"close": 161.0, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 161.0, "low": 160.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.66, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707338400, "volume": 126, "vwap": 160.997302}
{"close": 157.3, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 157.31, "low": 157.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.31, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707338400, "volume": 5, "vwap": 157.306}
{"close": 134.0, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 134.0, "low": 133.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.78, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707338400, "volume": 7, "vwap": 133.811429}
{"close": 33.5, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.45, "option_symbol": "SPY261218P00475000", "option_type": "put", "strike_price": 475.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1707338400, "volume": 270, "vwap": 33.495}
{"close": 108.95, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 108.95, "low": 108.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.95, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338400, "volume": 20, "vwap": 108.95}
{"close": 79.3, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 79.3, "low": 79.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.3, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338400, "volume": 20, "vwap": 79.3}
{"close": 63.25, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 63.25, "low": 63.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.25, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338400, "volume": 4, "vwap": 63.25}
{"close": 61.12, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 61.17, "low": 61.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.17, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707338400, "volume": 4, "vwap": 61.145}
{"close": 32.3, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338400, "volume": 2, "vwap": 32.3}
{"close": 30.45, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 30.45, "low": 30.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338400, "volume": 10, "vwap": 30.45}
{"close": 28.9, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338400, "volume": 2, "vwap": 28.9}
{"close": 25.57, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 25.57, "low": 25.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.57, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338400, "volume": 2, "vwap": 25.57}
{"close": 15.44, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 15.44, "low": 15.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.44, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338400, "volume": 2, "vwap": 15.44}
{"close": 18.65, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338400, "volume": 6, "vwap": 18.65}
{"close": 22.2, "date": "2024-02-07", "datetime": "2024-02-07T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338400, "volume": 2, "vwap": 22.2}
{"close": 27.1, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707338700, "volume": 5, "vwap": 27.1}
{"close": 9.45, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707338700, "volume": 2, "vwap": 9.45}
{"close": 52.5, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707338700, "volume": 15, "vwap": 52.5}
{"close": 88.19, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 88.19, "low": 88.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.19, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707338700, "volume": 1, "vwap": 88.19}
{"close": 75.86, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 75.86, "low": 75.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.86, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707338700, "volume": 1, "vwap": 75.86}
{"close": 57.0, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707338700, "volume": 1, "vwap": 57.0}
{"close": 56.85, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-05-15", "high": 56.85, "low": 56.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.85, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707338700, "volume": 2, "vwap": 56.85}
{"close": 4.98, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.42, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.42, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 5, "underlying_symbol": "GDX", "unix_timestamp": 1707338700, "volume": 7, "vwap": 5.161429}
{"close": 3.98, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 3.98, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.38, "option_symbol": "GDX261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "GDX", "unix_timestamp": 1707338700, "volume": 4, "vwap": 3.6025}
{"close": 11.6, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707338700, "volume": 4, "vwap": 11.6}
{"close": 93.0, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "MSFT260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707338700, "volume": 1, "vwap": 93.0}
{"close": 126.91, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 127.0, "low": 126.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.98, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707338700, "volume": 20, "vwap": 126.925}
{"close": 123.8, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 123.87, "low": 123.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.85, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707338700, "volume": 20, "vwap": 123.813}
{"close": 26.84, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 26.84, "low": 26.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.84, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707338700, "volume": 3, "vwap": 26.84}
{"close": 7.5, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "NKE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707338700, "volume": 1, "vwap": 7.5}
{"close": 195.7, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 195.7, "low": 195.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.7, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 1, "vwap": 195.7}
{"close": 54.5, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 3, "vwap": 54.5}
{"close": 36.02, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 36.02, "low": 36.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.02, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 15, "vwap": 36.02}
{"close": 46.32, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 46.32, "low": 46.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.32, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 15, "vwap": 46.32}
{"close": 99.5, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 99.5, "low": 99.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.5, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 6, "vwap": 99.5}
{"close": 557.35, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 557.35, "low": 557.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 557.0, "option_symbol": "NVDA260618P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 2, "vwap": 557.175}
{"close": 566.6, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 566.6, "low": 565.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 565.2, "option_symbol": "NVDA260618P01260000", "option_type": "put", "strike_price": 1260.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 4, "vwap": 565.925}
{"close": 182.49, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 182.49, "low": 182.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.49, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 1, "vwap": 182.49}
{"close": 161.0, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 161.0, "low": 161.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 50, "vwap": 161.0}
{"close": 126.49, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 126.49, "low": 126.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.49, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 1, "vwap": 126.49}
{"close": 68.0, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 1, "vwap": 68.0}
{"close": 12.0, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 1, "vwap": 12.0}
{"close": 76.59, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 76.59, "low": 76.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.59, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 1, "vwap": 76.59}
{"close": 100.35, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 100.35, "low": 100.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.35, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 1, "vwap": 100.35}
{"close": 105.3, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 105.3, "low": 105.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.3, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 1, "vwap": 105.3}
{"close": 146.5, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 146.54, "low": 146.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.54, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1707338700, "volume": 25, "vwap": 146.4936}
{"close": 100.9, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 100.9, "low": 100.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.9, "option_symbol": "SPOT261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707338700, "volume": 1, "vwap": 100.9}
{"close": 85.5, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "SPOT261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707338700, "volume": 1, "vwap": 85.5}
{"close": 138.35, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 138.35, "low": 138.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.35, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338700, "volume": 2, "vwap": 138.35}
{"close": 79.0, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338700, "volume": 2, "vwap": 79.0}
{"close": 47.0, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707338700, "volume": 10, "vwap": 47.0}
{"close": 22.6, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707338700, "volume": 26, "vwap": 22.715385}
{"close": 10.95, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 11.11, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.11, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707338700, "volume": 4, "vwap": 11.03}
{"close": 18.85, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707338700, "volume": 10, "vwap": 18.79}
{"close": 3.9, "date": "2024-02-07", "datetime": "2024-02-07T20:45:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "UBER261218P00042500", "option_type": "put", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707338700, "volume": 20, "vwap": 3.9}
{"close": 1.69, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 1.69, "low": 1.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.69, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707339000, "volume": 1, "vwap": 1.69}
{"close": 91.0, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707339000, "volume": 1, "vwap": 91.0}
{"close": 37.45, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707339000, "volume": 5, "vwap": 37.45}
{"close": 32.05, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 32.05, "low": 32.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.05, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707339000, "volume": 1, "vwap": 32.05}
{"close": 50.6, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 50.6, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1707339000, "volume": 80, "vwap": 50.59875}
{"close": 45.8, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707339000, "volume": 1, "vwap": 45.8}
{"close": 33.5, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707339000, "volume": 2, "vwap": 33.5}
{"close": 19.25, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707339000, "volume": 2, "vwap": 19.25}
{"close": 20.08, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 20.08, "low": 20.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.08, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707339000, "volume": 1, "vwap": 20.08}
{"close": 24.33, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 24.33, "low": 24.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.33, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707339000, "volume": 1, "vwap": 24.33}
{"close": 88.47, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 88.47, "low": 88.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.46, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "BA", "unix_timestamp": 1707339000, "volume": 4, "vwap": 88.465}
{"close": 76.17, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 76.17, "low": 76.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.16, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "BA", "unix_timestamp": 1707339000, "volume": 4, "vwap": 76.165}
{"close": 14.0, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707339000, "volume": 1, "vwap": 14.0}
{"close": 47.0, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-05-15", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707339000, "volume": 1, "vwap": 47.0}
{"close": 6.18, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 6.18, "low": 6.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.18, "option_symbol": "INTC260618P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707339000, "volume": 1, "vwap": 6.18}
{"close": 150.72, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 150.72, "low": 150.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.72, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707339000, "volume": 1, "vwap": 150.72}
{"close": 111.6, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 111.6, "low": 111.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.6, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707339000, "volume": 2, "vwap": 111.6}
{"close": 92.8, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 92.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "MSFT260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707339000, "volume": 6, "vwap": 92.9}
{"close": 76.75, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 76.75, "low": 76.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.75, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707339000, "volume": 1, "vwap": 76.75}
{"close": 103.0, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707339000, "volume": 5, "vwap": 103.0}
{"close": 29.75, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707339000, "volume": 1, "vwap": 29.75}
{"close": 31.0, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "MSFT261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707339000, "volume": 1, "vwap": 31.0}
{"close": 4.55, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 2.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.08, "option_symbol": "NCLH261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 5, "underlying_symbol": "NCLH", "unix_timestamp": 1707339000, "volume": 11, "vwap": 2.969091}
{"close": 415.45, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 416.3, "low": 415.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 416.3, "option_symbol": "NVDA260618P01090000", "option_type": "put", "strike_price": 1090.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707339000, "volume": 2, "vwap": 415.875}
{"close": 622.35, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 622.55, "low": 622.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 622.2, "option_symbol": "NVDA260618P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707339000, "volume": 14, "vwap": 622.307143}
{"close": 641.4, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 641.7, "low": 641.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 641.5, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707339000, "volume": 6, "vwap": 641.441667}
{"close": 453.85, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 453.85, "low": 453.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 453.85, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707339000, "volume": 1, "vwap": 453.85}
{"close": 122.05, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 122.05, "low": 122.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.05, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707339000, "volume": 2, "vwap": 122.05}
{"close": 156.0, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 156.0, "low": 156.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707339000, "volume": 1, "vwap": 156.0}
{"close": 17.0, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707339000, "volume": 3, "vwap": 17.0}
{"close": 84.54, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 84.54, "low": 84.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.54, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 2, "vwap": 84.54}
{"close": 78.6, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 78.8, "low": 78.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 4, "vwap": 78.7}
{"close": 56.5, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 56.9, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 10, "vwap": 56.82}
{"close": 49.9, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 2, "vwap": 49.9}
{"close": 40.95, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 41.13, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.13, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 6, "vwap": 41.046667}
{"close": 29.9, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 4, "vwap": 29.95}
{"close": 28.35, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 28.42, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.42, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 6, "vwap": 28.396667}
{"close": 26.7, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 2, "vwap": 26.7}
{"close": 22.6, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 54, "vwap": 22.6}
{"close": 11.05, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.03, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 8, "vwap": 11.045}
{"close": 2.25, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 40, "vwap": 2.25}
{"close": 15.55, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 10, "vwap": 15.55}
{"close": 37.75, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 2, "vwap": 37.75}
{"close": 40.28, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 40.28, "low": 40.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.23, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 6, "vwap": 40.253333}
{"close": 76.39, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 76.39, "low": 76.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.22, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 6, "vwap": 76.31}
{"close": 121.5, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-06-18", "high": 121.5, "low": 121.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.5, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707339000, "volume": 2, "vwap": 121.5}
{"close": 36.36, "date": "2024-02-07", "datetime": "2024-02-07T20:50:00Z", "expiration_date": "2026-12-18", "high": 36.36, "low": 36.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.36, "option_symbol": "UBER261218C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707339000, "volume": 25, "vwap": 36.36}
{"close": 142.46, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 142.46, "low": 142.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.46, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707339300, "volume": 1, "vwap": 142.46}
{"close": 29.2, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707339300, "volume": 1, "vwap": 29.2}
{"close": 20.13, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.13, "low": 20.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.13, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707339300, "volume": 1, "vwap": 20.13}
{"close": 24.43, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 24.43, "low": 24.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.43, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707339300, "volume": 1, "vwap": 24.43}
{"close": 10.8, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "C261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707339300, "volume": 1, "vwap": 10.8}
{"close": 7.7, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707339300, "volume": 10, "vwap": 7.7}
{"close": 56.0, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707339300, "volume": 1, "vwap": 56.0}
{"close": 36.16, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 36.16, "low": 36.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.16, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707339300, "volume": 1, "vwap": 36.16}
{"close": 14.81, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.81, "low": 14.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.81, "option_symbol": "GOOGL261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707339300, "volume": 1, "vwap": 14.81}
{"close": 3.85, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707339300, "volume": 3, "vwap": 3.866667}
{"close": 17.05, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 11, "underlying_symbol": "META", "unix_timestamp": 1707339300, "volume": 115, "vwap": 17.050435}
{"close": 93.0, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "MSFT260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707339300, "volume": 6, "vwap": 93.0}
{"close": 87.5, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707339300, "volume": 1, "vwap": 87.5}
{"close": 233.0, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 233.0, "low": 233.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.0, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707339300, "volume": 4, "vwap": 233.0}
{"close": 36.0, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707339300, "volume": 1, "vwap": 36.0}
{"close": 6.75, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707339300, "volume": 1, "vwap": 6.75}
{"close": 220.6, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 220.6, "low": 220.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.6, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 5, "vwap": 220.6}
{"close": 216.4, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 216.4, "low": 216.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.4, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 5, "vwap": 216.398}
{"close": 154.9, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 154.9, "low": 154.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.9, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 6, "vwap": 154.9}
{"close": 576.1, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 576.25, "low": 575.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 575.95, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 3, "vwap": 576.1}
{"close": 594.75, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 595.0, "low": 594.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 594.5, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 17, "vwap": 594.770588}
{"close": 604.25, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 604.45, "low": 603.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 603.95, "option_symbol": "NVDA260618P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 19, "vwap": 604.328947}
{"close": 249.05, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 249.05, "low": 249.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.05, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 1, "vwap": 249.05}
{"close": 232.85, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 232.85, "low": 232.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.85, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 1, "vwap": 232.85}
{"close": 195.0, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 195.0, "low": 195.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 1, "vwap": 195.0}
{"close": 142.62, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 142.62, "low": 142.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.62, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 1, "vwap": 142.62}
{"close": 135.78, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 135.78, "low": 135.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.78, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 1, "vwap": 135.78}
{"close": 83.4, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 83.4, "low": 83.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.4, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 1, "vwap": 83.4}
{"close": 87.0, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 1, "vwap": 87.0}
{"close": 147.35, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 147.35, "low": 147.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.35, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707339300, "volume": 4, "vwap": 147.35}
{"close": 43.13, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 43.13, "low": 43.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.13, "option_symbol": "SPOT260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707339300, "volume": 1, "vwap": 43.13}
{"close": 78.43, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 78.55, "low": 78.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.55, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707339300, "volume": 48, "vwap": 78.444167}
{"close": 60.43, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 60.43, "low": 60.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.43, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707339300, "volume": 4, "vwap": 60.43}
{"close": 56.69, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 56.69, "low": 56.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.69, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707339300, "volume": 10, "vwap": 56.69}
{"close": 10.95, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707339300, "volume": 14, "vwap": 10.95}
{"close": 63.16, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 63.16, "low": 63.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.16, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707339300, "volume": 2, "vwap": 63.16}
{"close": 121.5, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-06-18", "high": 121.5, "low": 121.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.5, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707339300, "volume": 14, "vwap": 121.5}
{"close": 13.5, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707339300, "volume": 2, "vwap": 13.475}
{"close": 14.2, "date": "2024-02-07", "datetime": "2024-02-07T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707339300, "volume": 1, "vwap": 14.2}
{"close": 2.82, "date": "2024-02-07", "datetime": "2024-02-07T21:00:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.65, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1707339600, "volume": 15, "vwap": 2.63}
{"close": 232.5, "date": "2024-02-07", "datetime": "2024-02-07T21:00:00Z", "expiration_date": "2026-12-18", "high": 232.5, "low": 232.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.5, "option_symbol": "SPY261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707339600, "volume": 1, "vwap": 232.5}
{"close": 77.38, "date": "2024-02-07", "datetime": "2024-02-07T21:00:00Z", "expiration_date": "2026-12-18", "high": 77.38, "low": 77.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.38, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707339600, "volume": 1, "vwap": 77.38}
{"close": 77.38, "date": "2024-02-07", "datetime": "2024-02-07T21:05:00Z", "expiration_date": "2026-12-18", "high": 77.38, "low": 77.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.09, "macro_treasury_yield_10y_observation_date": "2024-02-07", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-07", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.38, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707339900, "volume": 3, "vwap": 77.38}
{"close": 6.97, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.97, "low": 6.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.97, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707402600, "volume": 1, "vwap": 6.97}
{"close": 37.3, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707402600, "volume": 5, "vwap": 37.3}
{"close": 34.7, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707402600, "volume": 5, "vwap": 34.68}
{"close": 29.75, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707402600, "volume": 2, "vwap": 29.75}
{"close": 18.85, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707402600, "volume": 10, "vwap": 18.85}
{"close": 17.31, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.31, "low": 17.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.31, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707402600, "volume": 2, "vwap": 17.31}
{"close": 9.5, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707402600, "volume": 3, "vwap": 9.5}
{"close": 115.25, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 115.25, "low": 115.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.25, "option_symbol": "AMD260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707402600, "volume": 1, "vwap": 115.25}
{"close": 69.64, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 69.64, "low": 69.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.64, "option_symbol": "AMD261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707402600, "volume": 1, "vwap": 69.64}
{"close": 20.4, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707402600, "volume": 1, "vwap": 20.4}
{"close": 4.55, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "AMD261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707402600, "volume": 1, "vwap": 4.55}
{"close": 59.93, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 59.93, "low": 59.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.93, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707402600, "volume": 2, "vwap": 59.93}
{"close": 42.45, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.45, "low": 42.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.45, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707402600, "volume": 1, "vwap": 42.45}
{"close": 39.85, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.85, "low": 39.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707402600, "volume": 1, "vwap": 39.85}
{"close": 37.65, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.65, "low": 37.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.65, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707402600, "volume": 3, "vwap": 37.65}
{"close": 16.7, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707402600, "volume": 2, "vwap": 16.7}
{"close": 23.2, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707402600, "volume": 2, "vwap": 23.2}
{"close": 34.8, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707402600, "volume": 1, "vwap": 34.8}
{"close": 53.9, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-05-15", "high": 53.9, "low": 53.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.9, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707402600, "volume": 1, "vwap": 53.9}
{"close": 47.2, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-05-15", "high": 47.2, "low": 47.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.2, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707402600, "volume": 2, "vwap": 47.2}
{"close": 56.5, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-05-15", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707402600, "volume": 1, "vwap": 56.5}
{"close": 16.45, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707402600, "volume": 2, "vwap": 16.45}
{"close": 11.88, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.37, "low": 11.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.37, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707402600, "volume": 2, "vwap": 12.125}
{"close": 10.32, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.32, "low": 10.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.32, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707402600, "volume": 1, "vwap": 10.32}
{"close": 9.0, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707402600, "volume": 1, "vwap": 9.0}
{"close": 4.5, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GDX261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707402600, "volume": 10, "vwap": 4.5}
{"close": 1.5, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707402600, "volume": 1, "vwap": 1.5}
{"close": 0.13, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 0.13, "low": 0.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.13, "option_symbol": "GDX261218P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707402600, "volume": 1, "vwap": 0.13}
{"close": 8.05, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.05, "low": 8.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.05, "option_symbol": "GM260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707402600, "volume": 1, "vwap": 8.05}
{"close": 2.79, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.79, "low": 2.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.79, "option_symbol": "GM261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1707402600, "volume": 50, "vwap": 2.79}
{"close": 30.05, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 30.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.05, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707402600, "volume": 1, "vwap": 30.05}
{"close": 3.88, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.88, "low": 3.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.88, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707402600, "volume": 9, "vwap": 3.88}
{"close": 18.05, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 18.05, "low": 18.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.05, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707402600, "volume": 30, "vwap": 18.05}
{"close": 2.55, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707402600, "volume": 1, "vwap": 2.55}
{"close": 4.03, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.03, "low": 3.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.93, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707402600, "volume": 2, "vwap": 3.98}
{"close": 118.99, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 118.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707402600, "volume": 2, "vwap": 119.495}
{"close": 90.35, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 90.35, "low": 90.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.35, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707402600, "volume": 4, "vwap": 90.35}
{"close": 68.9, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 68.9, "low": 66.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.57, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707402600, "volume": 6, "vwap": 66.958333}
{"close": 64.43, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 64.43, "low": 64.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.43, "option_symbol": "META260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707402600, "volume": 1, "vwap": 64.43}
{"close": 16.95, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707402600, "volume": 9, "vwap": 16.95}
{"close": 16.4, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707402600, "volume": 24, "vwap": 16.416667}
{"close": 6.2, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "MGM261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707402600, "volume": 1, "vwap": 6.2}
{"close": 147.77, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 147.77, "low": 147.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.77, "option_symbol": "MSFT261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707402600, "volume": 3, "vwap": 147.77}
{"close": 80.65, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 80.65, "low": 80.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.65, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707402600, "volume": 1, "vwap": 80.65}
{"close": 17.27, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 17.27, "low": 17.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.27, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707402600, "volume": 1, "vwap": 17.27}
{"close": 34.33, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 34.33, "low": 34.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.33, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707402600, "volume": 9, "vwap": 34.33}
{"close": 673.68, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 673.68, "low": 673.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 673.68, "option_symbol": "NVDA260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 1, "vwap": 673.68}
{"close": 668.88, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 668.88, "low": 668.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 668.88, "option_symbol": "NVDA260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 1, "vwap": 668.88}
{"close": 437.55, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 437.55, "low": 437.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 437.55, "option_symbol": "NVDA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 1, "vwap": 437.55}
{"close": 321.48, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 321.48, "low": 321.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 321.48, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 1, "vwap": 321.48}
{"close": 244.3, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 244.3, "low": 244.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.3, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 1, "vwap": 244.3}
{"close": 204.5, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 204.5, "low": 204.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.5, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 3, "vwap": 204.5}
{"close": 15.33, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 12, "vwap": 15.34}
{"close": 31.36, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.45, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 31.405}
{"close": 612.86, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 612.86, "low": 612.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 612.86, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 1, "vwap": 612.86}
{"close": 438.95, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 438.95, "low": 438.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 438.85, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 3, "vwap": 438.916667}
{"close": 431.55, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 431.55, "low": 431.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 431.55, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 431.55}
{"close": 243.0, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 243.0, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 3, "vwap": 243.0}
{"close": 216.43, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 216.43, "low": 216.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.43, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 216.43}
{"close": 208.93, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 208.93, "low": 208.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.93, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 208.93}
{"close": 165.45, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 165.45, "low": 165.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.45, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 1, "vwap": 165.45}
{"close": 163.85, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 163.85, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 161.925}
{"close": 135.0, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 135.2, "low": 135.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.2, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 135.1}
{"close": 92.88, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 92.88, "low": 92.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.88, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 1, "vwap": 92.88}
{"close": 1.53, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.53, "low": 1.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.53, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 1.53}
{"close": 4.4, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "NVDA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 1, "vwap": 4.4}
{"close": 5.7, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 1, "vwap": 5.7}
{"close": 50.3, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 50.3, "low": 50.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.3, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 1, "vwap": 50.3}
{"close": 201.9, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 201.9, "low": 201.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.9, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402600, "volume": 1, "vwap": 201.9}
{"close": 2.88, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.88, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707402600, "volume": 5, "vwap": 2.88}
{"close": 82.3, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 82.3, "low": 82.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.3, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 4, "vwap": 82.3}
{"close": 77.8, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 77.8, "low": 77.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 77.8}
{"close": 64.1, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 62, "vwap": 64.112903}
{"close": 62.6, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 62.6, "low": 62.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 62.6}
{"close": 60.1, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 60.65, "low": 60.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 12, "vwap": 60.391667}
{"close": 56.5, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 56.81, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.81, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 12, "vwap": 56.758333}
{"close": 52.8, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 53.65, "low": 52.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.65, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 90, "vwap": 53.557778}
{"close": 49.95, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 49.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 130, "vwap": 50.16}
{"close": 46.3, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 46.3}
{"close": 40.65, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 40.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 24, "vwap": 41.108333}
{"close": 38.2, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 38.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.2, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 38.2}
{"close": 33.84, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.84, "low": 33.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.84, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 33.84}
{"close": 31.7, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 10, "vwap": 31.7}
{"close": 29.8, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 18, "vwap": 30.0}
{"close": 25.0, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 4, "vwap": 25.225}
{"close": 17.2, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 17.2}
{"close": 13.05, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 13.05}
{"close": 10.98, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 10.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 106, "vwap": 11.001132}
{"close": 4.5, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 2, "vwap": 4.5}
{"close": 26.17, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.17, "low": 26.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.17, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 8, "vwap": 26.17}
{"close": 51.26, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 51.26, "low": 51.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.26, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 10, "vwap": 51.26}
{"close": 121.5, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-06-18", "high": 121.5, "low": 121.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.5, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402600, "volume": 24, "vwap": 121.5}
{"close": 13.55, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707402600, "volume": 1, "vwap": 13.55}
{"close": 46.68, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 46.68, "low": 46.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.68, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707402600, "volume": 3, "vwap": 46.68}
{"close": 21.7, "date": "2024-02-08", "datetime": "2024-02-08T14:30:00Z", "expiration_date": "2026-12-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707402600, "volume": 1, "vwap": 21.7}
{"close": 29.5, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707402900, "volume": 1, "vwap": 29.5}
{"close": 61.75, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 61.75, "low": 61.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.75, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707402900, "volume": 1, "vwap": 61.75}
{"close": 7.85, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707402900, "volume": 1, "vwap": 7.85}
{"close": 83.49, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-05-15", "high": 83.49, "low": 83.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.49, "option_symbol": "COIN260515C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707402900, "volume": 1, "vwap": 83.49}
{"close": 44.6, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-05-15", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1707402900, "volume": 3, "vwap": 44.6}
{"close": 34.05, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 34.05, "low": 34.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.05, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707402900, "volume": 10, "vwap": 34.05}
{"close": 4.0, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.77, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1707402900, "volume": 259, "vwap": 3.726409}
{"close": 4.31, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.31, "low": 4.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.31, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707402900, "volume": 1, "vwap": 4.31}
{"close": 2.91, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.91, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707402900, "volume": 3, "vwap": 2.886667}
{"close": 2.8, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707402900, "volume": 2, "vwap": 2.75}
{"close": 4.2, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707402900, "volume": 1, "vwap": 4.2}
{"close": 12.15, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707402900, "volume": 1, "vwap": 12.15}
{"close": 113.0, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 115.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707402900, "volume": 8, "vwap": 114.5}
{"close": 100.37, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 100.37, "low": 100.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.37, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707402900, "volume": 2, "vwap": 100.37}
{"close": 16.37, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707402900, "volume": 4, "vwap": 16.4075}
{"close": 95.79, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 95.79, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.5, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707402900, "volume": 346, "vwap": 95.056445}
{"close": 152.0, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707402900, "volume": 1, "vwap": 152.0}
{"close": 14.35, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707402900, "volume": 2, "vwap": 14.35}
{"close": 107.1, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 107.1, "low": 107.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.1, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707402900, "volume": 1, "vwap": 107.1}
{"close": 313.5, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 313.5, "low": 313.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.5, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 2, "vwap": 313.5}
{"close": 187.26, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 187.82, "low": 187.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.82, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 2, "vwap": 187.54}
{"close": 98.7, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 98.7, "low": 98.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.7, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 2, "vwap": 98.7}
{"close": 275.95, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 278.19, "low": 275.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.19, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 3, "vwap": 277.44}
{"close": 250.0, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 5, "vwap": 250.0}
{"close": 235.0, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 2, "vwap": 235.0}
{"close": 193.32, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 196.19, "low": 193.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.19, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 4, "vwap": 194.91}
{"close": 189.49, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 190.13, "low": 189.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.13, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 2, "vwap": 189.81}
{"close": 114.0, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 1, "vwap": 114.0}
{"close": 80.0, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 1, "vwap": 80.0}
{"close": 70.0, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 2, "vwap": 70.0}
{"close": 52.99, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 52.99, "low": 52.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.99, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 1, "vwap": 52.99}
{"close": 99.9, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 99.9, "low": 99.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.9, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 1, "vwap": 99.9}
{"close": 106.95, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 106.95, "low": 106.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.95, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 1, "vwap": 106.95}
{"close": 117.22, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 117.22, "low": 117.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.22, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 1, "vwap": 117.22}
{"close": 159.81, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 159.81, "low": 159.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.81, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707402900, "volume": 1, "vwap": 159.81}
{"close": 15.36, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 15.36, "low": 15.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.36, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707402900, "volume": 1, "vwap": 15.36}
{"close": 18.75, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707402900, "volume": 20, "vwap": 18.7625}
{"close": 121.47, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 121.47, "low": 121.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.47, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 2, "vwap": 121.47}
{"close": 61.45, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 61.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 6, "vwap": 61.716667}
{"close": 56.0, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 2, "vwap": 56.0}
{"close": 45.8, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 45.85, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.85, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 12, "vwap": 45.808333}
{"close": 35.7, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 35.7, "low": 35.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.7, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 4, "vwap": 35.7}
{"close": 31.7, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 2, "vwap": 31.7}
{"close": 29.69, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 29.69, "low": 29.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.69, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 2, "vwap": 29.69}
{"close": 22.0, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 60, "vwap": 22.0}
{"close": 17.75, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 4, "vwap": 17.75}
{"close": 12.95, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 60, "vwap": 12.95}
{"close": 10.7, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 2, "vwap": 10.7}
{"close": 40.55, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 40.55, "low": 40.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.55, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 40, "vwap": 40.55}
{"close": 165.4, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 165.4, "low": 165.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.4, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 4, "vwap": 165.4}
{"close": 212.65, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 212.65, "low": 212.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.65, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707402900, "volume": 4, "vwap": 212.65}
{"close": 11.01, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.01, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1707402900, "volume": 5, "vwap": 11.004}
{"close": 23.85, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 23.85, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707402900, "volume": 100, "vwap": 23.85}
{"close": 19.81, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 19.81, "low": 19.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.81, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707402900, "volume": 1, "vwap": 19.81}
{"close": 13.3, "date": "2024-02-08", "datetime": "2024-02-08T14:35:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707402900, "volume": 1, "vwap": 13.3}
{"close": 11.25, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707403200, "volume": 1, "vwap": 11.25}
{"close": 2.85, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707403200, "volume": 1, "vwap": 2.85}
{"close": 8.75, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.75, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707403200, "volume": 1, "vwap": 8.75}
{"close": 5.65, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707403200, "volume": 6, "vwap": 5.65}
{"close": 8.5, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707403200, "volume": 1, "vwap": 8.5}
{"close": 37.5, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 37.9, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707403200, "volume": 3, "vwap": 37.75}
{"close": 16.83, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 17.05, "low": 16.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707403200, "volume": 8, "vwap": 16.9675}
{"close": 3.83, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 3.83, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707403200, "volume": 8, "vwap": 3.655}
{"close": 9.45, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707403200, "volume": 3, "vwap": 9.483333}
{"close": 10.58, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 10.64, "low": 10.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.54, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707403200, "volume": 4, "vwap": 10.575}
{"close": 11.8, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707403200, "volume": 4, "vwap": 11.9125}
{"close": 165.0, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 165.0, "low": 165.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.0, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707403200, "volume": 10, "vwap": 165.0}
{"close": 112.5, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 112.5, "low": 112.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.5, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707403200, "volume": 3, "vwap": 112.5}
{"close": 16.2, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707403200, "volume": 1, "vwap": 16.2}
{"close": 6.83, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 6.83, "low": 6.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.83, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707403200, "volume": 10, "vwap": 6.83}
{"close": 94.55, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 95.75, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.56, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 65, "underlying_symbol": "META", "unix_timestamp": 1707403200, "volume": 1654, "vwap": 94.851505}
{"close": 96.5, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 96.5, "low": 96.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.5, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707403200, "volume": 2, "vwap": 96.5}
{"close": 88.0, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707403200, "volume": 1, "vwap": 88.0}
{"close": 25.0, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707403200, "volume": 1, "vwap": 25.0}
{"close": 5.26, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.26, "low": 5.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.26, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707403200, "volume": 1, "vwap": 5.26}
{"close": 97.0, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 97.0, "low": 97.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.0, "option_symbol": "NVDA260618C01090000", "option_type": "call", "strike_price": 1090.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403200, "volume": 1, "vwap": 97.0}
{"close": 0.19, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 0.19, "low": 0.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.19, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403200, "volume": 4, "vwap": 0.19}
{"close": 171.05, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 171.05, "low": 171.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.05, "option_symbol": "NVDA260618P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403200, "volume": 1, "vwap": 171.05}
{"close": 206.3, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 206.3, "low": 206.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.3, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403200, "volume": 1, "vwap": 206.3}
{"close": 425.7, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 425.7, "low": 425.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 425.7, "option_symbol": "NVDA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403200, "volume": 1, "vwap": 425.7}
{"close": 404.0, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 404.0, "low": 404.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 404.0, "option_symbol": "NVDA261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403200, "volume": 1, "vwap": 404.0}
{"close": 95.0, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403200, "volume": 1, "vwap": 95.0}
{"close": 69.15, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 69.15, "low": 69.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.15, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403200, "volume": 1, "vwap": 69.15}
{"close": 11.0, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403200, "volume": 1, "vwap": 11.0}
{"close": 53.6, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 53.6, "low": 53.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403200, "volume": 1, "vwap": 53.6}
{"close": 77.0, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 2, "vwap": 77.0}
{"close": 69.95, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 69.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.15, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 20, "vwap": 69.56}
{"close": 67.54, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 67.54, "low": 67.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.54, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 10, "vwap": 67.54}
{"close": 63.3, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 63.3, "low": 63.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.3, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 6, "vwap": 63.3}
{"close": 59.0, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 2, "vwap": 59.0}
{"close": 55.3, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 55.3, "low": 55.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 2, "vwap": 55.3}
{"close": 45.4, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 30, "vwap": 45.586667}
{"close": 37.45, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 2, "vwap": 37.45}
{"close": 33.0, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 2, "vwap": 33.0}
{"close": 24.81, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.81, "low": 24.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.81, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 2, "vwap": 24.81}
{"close": 20.55, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 2, "vwap": 20.55}
{"close": 10.55, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 2, "vwap": 10.55}
{"close": 2.26, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.26, "low": 2.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.26, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 4, "vwap": 2.26}
{"close": 3.27, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 3.27, "low": 3.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.27, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 4, "vwap": 3.27}
{"close": 4.55, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 4, "vwap": 4.55}
{"close": 6.1, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 4, "vwap": 6.1}
{"close": 38.27, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 38.27, "low": 38.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.27, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 10, "vwap": 38.27}
{"close": 70.4, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 70.4, "low": 70.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.4, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 2, "vwap": 70.4}
{"close": 122.95, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-06-18", "high": 122.95, "low": 122.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.95, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403200, "volume": 24, "vwap": 122.95}
{"close": 26.08, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 26.08, "low": 26.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.08, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707403200, "volume": 1, "vwap": 26.08}
{"close": 23.75, "date": "2024-02-08", "datetime": "2024-02-08T14:40:00Z", "expiration_date": "2026-12-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707403200, "volume": 1, "vwap": 23.75}
{"close": 29.75, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707403500, "volume": 1, "vwap": 29.75}
{"close": 14.95, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707403500, "volume": 1, "vwap": 14.95}
{"close": 17.15, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707403500, "volume": 1, "vwap": 17.15}
{"close": 94.5, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 94.5, "low": 93.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.47, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707403500, "volume": 4, "vwap": 93.985}
{"close": 15.25, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707403500, "volume": 2, "vwap": 15.275}
{"close": 11.22, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.22, "low": 11.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.22, "option_symbol": "CLF261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1707403500, "volume": 10, "vwap": 11.22}
{"close": 5.75, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707403500, "volume": 20, "vwap": 5.75}
{"close": 58.0, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-05-15", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707403500, "volume": 1, "vwap": 58.0}
{"close": 7.2, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "DKNG260618P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707403500, "volume": 1, "vwap": 7.2}
{"close": 2.6, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707403500, "volume": 2, "vwap": 2.55}
{"close": 36.4, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707403500, "volume": 2, "vwap": 36.4}
{"close": 5.05, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707403500, "volume": 1, "vwap": 5.05}
{"close": 9.3, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707403500, "volume": 3, "vwap": 9.333333}
{"close": 225.55, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 225.55, "low": 225.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.55, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707403500, "volume": 1, "vwap": 225.55}
{"close": 43.0, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707403500, "volume": 2, "vwap": 43.0}
{"close": 15.85, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707403500, "volume": 1, "vwap": 15.85}
{"close": 89.75, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 89.75, "low": 89.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.75, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707403500, "volume": 2, "vwap": 89.75}
{"close": 73.0, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "MSFT260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707403500, "volume": 1, "vwap": 73.0}
{"close": 125.14, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 125.14, "low": 125.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.14, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707403500, "volume": 8, "vwap": 125.14}
{"close": 96.5, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 96.5, "low": 96.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707403500, "volume": 1, "vwap": 96.5}
{"close": 395.3, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 395.3, "low": 395.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 395.3, "option_symbol": "NVDA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403500, "volume": 1, "vwap": 395.3}
{"close": 171.27, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 171.27, "low": 171.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.27, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403500, "volume": 1, "vwap": 171.27}
{"close": 126.87, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 126.87, "low": 126.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.87, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403500, "volume": 1, "vwap": 126.87}
{"close": 69.82, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 69.82, "low": 69.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.82, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403500, "volume": 1, "vwap": 69.82}
{"close": 54.69, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 54.69, "low": 54.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.69, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403500, "volume": 1, "vwap": 54.69}
{"close": 453.94, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 453.94, "low": 453.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 453.94, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403500, "volume": 1, "vwap": 453.94}
{"close": 261.95, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 261.95, "low": 261.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.95, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403500, "volume": 5, "vwap": 261.95}
{"close": 207.5, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 207.5, "low": 207.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.5, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403500, "volume": 1, "vwap": 207.5}
{"close": 147.5, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 147.5, "low": 147.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.5, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707403500, "volume": 31, "vwap": 147.5}
{"close": 136.35, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 136.35, "low": 136.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.35, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403500, "volume": 1, "vwap": 136.35}
{"close": 22.2, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403500, "volume": 1, "vwap": 22.2}
{"close": 38.23, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 38.23, "low": 38.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.23, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403500, "volume": 4, "vwap": 38.23}
{"close": 50.0, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707403500, "volume": 1, "vwap": 50.0}
{"close": 70.95, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 71.25, "low": 70.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707403500, "volume": 42, "vwap": 71.045238}
{"close": 68.45, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 68.45, "low": 68.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.45, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403500, "volume": 10, "vwap": 68.45}
{"close": 62.15, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 62.15, "low": 61.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.4, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707403500, "volume": 4, "vwap": 61.775}
{"close": 59.84, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 59.84, "low": 59.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.69, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707403500, "volume": 8, "vwap": 59.785}
{"close": 49.41, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 49.41, "low": 49.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.41, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403500, "volume": 2, "vwap": 49.41}
{"close": 10.7, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707403500, "volume": 10, "vwap": 10.67}
{"close": 33.2, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403500, "volume": 10, "vwap": 33.2}
{"close": 40.41, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 40.41, "low": 40.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.41, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403500, "volume": 2, "vwap": 40.41}
{"close": 164.69, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 164.69, "low": 164.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.69, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403500, "volume": 4, "vwap": 164.69}
{"close": 6.85, "date": "2024-02-08", "datetime": "2024-02-08T14:45:00Z", "expiration_date": "2026-06-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "UBER260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707403500, "volume": 2, "vwap": 6.85}
{"close": 29.45, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707403800, "volume": 4, "vwap": 29.43}
{"close": 17.0, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707403800, "volume": 5, "vwap": 17.0}
{"close": 2.98, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.98, "low": 2.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.98, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1707403800, "volume": 10, "vwap": 2.98}
{"close": 49.2, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 49.2, "low": 49.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.2, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707403800, "volume": 2, "vwap": 49.2}
{"close": 12.4, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707403800, "volume": 1, "vwap": 12.4}
{"close": 39.9, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 39.9, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707403800, "volume": 16, "vwap": 39.9}
{"close": 29.4, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 29.4, "low": 29.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.4, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707403800, "volume": 1, "vwap": 29.4}
{"close": 13.07, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 13.07, "low": 13.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.07, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707403800, "volume": 3, "vwap": 13.07}
{"close": 14.72, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 14.72, "low": 14.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.72, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707403800, "volume": 3, "vwap": 14.72}
{"close": 21.85, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707403800, "volume": 1, "vwap": 21.85}
{"close": 7.15, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707403800, "volume": 1, "vwap": 7.15}
{"close": 8.93, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 8.93, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "IWM260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707403800, "volume": 2, "vwap": 8.765}
{"close": 15.55, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "IWM260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707403800, "volume": 2, "vwap": 15.75}
{"close": 33.7, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707403800, "volume": 1, "vwap": 33.7}
{"close": 20.2, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 20.7, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "IWM261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707403800, "volume": 2, "vwap": 20.45}
{"close": 5.85, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "IWM261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707403800, "volume": 1, "vwap": 5.85}
{"close": 8.41, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 8.41, "low": 8.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.41, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707403800, "volume": 1, "vwap": 8.41}
{"close": 13.0, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 13.66, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.66, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 17, "underlying_symbol": "IWM", "unix_timestamp": 1707403800, "volume": 165, "vwap": 13.406849}
{"close": 14.55, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 9, "underlying_symbol": "IWM", "unix_timestamp": 1707403800, "volume": 402, "vwap": 14.612239}
{"close": 16.13, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.27, "low": 16.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.17, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 9, "underlying_symbol": "IWM", "unix_timestamp": 1707403800, "volume": 427, "vwap": 16.209016}
{"close": 17.88, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 18.1, "low": 17.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707403800, "volume": 201, "vwap": 17.989801}
{"close": 19.34, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 19.75, "low": 19.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707403800, "volume": 2, "vwap": 19.545}
{"close": 226.55, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 226.55, "low": 226.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.55, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707403800, "volume": 49, "vwap": 226.55}
{"close": 99.9, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 99.9, "low": 99.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.9, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707403800, "volume": 1, "vwap": 99.9}
{"close": 96.2, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 96.2, "low": 96.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.2, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707403800, "volume": 1, "vwap": 96.2}
{"close": 53.3, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 53.3, "low": 53.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.3, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707403800, "volume": 1, "vwap": 53.3}
{"close": 16.02, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 16.02, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707403800, "volume": 3, "vwap": 16.006667}
{"close": 80.0, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707403800, "volume": 1, "vwap": 80.0}
{"close": 85.0, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707403800, "volume": 220, "vwap": 85.0}
{"close": 90.2, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 90.2, "low": 90.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.2, "option_symbol": "META260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707403800, "volume": 1, "vwap": 90.2}
{"close": 79.74, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 81.35, "low": 79.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.35, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707403800, "volume": 4, "vwap": 80.9475}
{"close": 14.42, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.42, "low": 14.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.42, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707403800, "volume": 1, "vwap": 14.42}
{"close": 80.86, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 80.86, "low": 80.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.86, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707403800, "volume": 5, "vwap": 80.86}
{"close": 26.0, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707403800, "volume": 1, "vwap": 26.0}
{"close": 543.52, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 543.57, "low": 543.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 543.57, "option_symbol": "NVDA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707403800, "volume": 4, "vwap": 543.5325}
{"close": 87.7, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 87.7, "low": 87.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.7, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403800, "volume": 20, "vwap": 87.7}
{"close": 546.53, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 546.57, "low": 546.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 546.57, "option_symbol": "NVDA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707403800, "volume": 4, "vwap": 546.545}
{"close": 386.5, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 386.5, "low": 386.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 386.5, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403800, "volume": 5, "vwap": 386.5}
{"close": 93.39, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 93.39, "low": 93.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.39, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403800, "volume": 2, "vwap": 93.39}
{"close": 68.65, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 68.65, "low": 68.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.65, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707403800, "volume": 10, "vwap": 68.65}
{"close": 34.9, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403800, "volume": 1, "vwap": 34.9}
{"close": 47.0, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403800, "volume": 2, "vwap": 47.0}
{"close": 108.72, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 108.72, "low": 108.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.72, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403800, "volume": 1, "vwap": 108.72}
{"close": 132.26, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 132.26, "low": 132.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.26, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403800, "volume": 1, "vwap": 132.26}
{"close": 156.0, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 156.0, "low": 156.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707403800, "volume": 20, "vwap": 156.0}
{"close": 108.9, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 109.4, "low": 108.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.4, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707403800, "volume": 2, "vwap": 109.15}
{"close": 95.7, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 95.7, "low": 95.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.7, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403800, "volume": 2, "vwap": 95.7}
{"close": 62.7, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 62.75, "low": 62.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707403800, "volume": 8, "vwap": 62.6}
{"close": 53.45, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 53.5, "low": 53.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707403800, "volume": 22, "vwap": 53.495455}
{"close": 46.8, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 46.8, "low": 46.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707403800, "volume": 22, "vwap": 46.759091}
{"close": 30.2, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403800, "volume": 4, "vwap": 30.2}
{"close": 21.3, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403800, "volume": 2, "vwap": 21.3}
{"close": 11.0, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403800, "volume": 6, "vwap": 11.0}
{"close": 7.85, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403800, "volume": 4, "vwap": 7.85}
{"close": 8.9, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403800, "volume": 2, "vwap": 8.9}
{"close": 26.23, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-06-18", "high": 26.23, "low": 26.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.23, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707403800, "volume": 2, "vwap": 26.23}
{"close": 40.2, "date": "2024-02-08", "datetime": "2024-02-08T14:50:00Z", "expiration_date": "2026-12-18", "high": 40.2, "low": 40.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.15, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707403800, "volume": 5, "vwap": 40.17}
{"close": 13.79, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 13.79, "low": 13.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.79, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707404100, "volume": 1, "vwap": 13.79}
{"close": 11.15, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707404100, "volume": 15, "vwap": 11.15}
{"close": 58.0, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707404100, "volume": 5, "vwap": 57.6}
{"close": 27.51, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 27.51, "low": 26.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707404100, "volume": 20, "vwap": 27.312}
{"close": 12.0, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707404100, "volume": 1, "vwap": 12.0}
{"close": 2.07, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.07, "low": 2.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.07, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707404100, "volume": 1, "vwap": 2.07}
{"close": 33.47, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-05-15", "high": 33.48, "low": 33.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.48, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707404100, "volume": 20, "vwap": 33.472}
{"close": 14.05, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707404100, "volume": 1, "vwap": 14.05}
{"close": 38.6, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 38.6, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707404100, "volume": 3, "vwap": 38.6}
{"close": 33.6, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 33.6, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.6, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707404100, "volume": 9, "vwap": 33.6}
{"close": 13.05, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707404100, "volume": 1, "vwap": 13.05}
{"close": 14.7, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707404100, "volume": 1, "vwap": 14.7}
{"close": 18.15, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707404100, "volume": 1, "vwap": 18.15}
{"close": 9.15, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 8.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.98, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707404100, "volume": 2, "vwap": 9.065}
{"close": 2.8, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707404100, "volume": 1, "vwap": 2.8}
{"close": 6.7, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "IWM261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707404100, "volume": 2, "vwap": 6.5}
{"close": 5.55, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "IWM261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707404100, "volume": 3, "vwap": 5.583333}
{"close": 23.15, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 23.6, "low": 23.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.6, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707404100, "volume": 2, "vwap": 23.375}
{"close": 108.83, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 108.83, "low": 108.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.83, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707404100, "volume": 9, "vwap": 108.83}
{"close": 40.0, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "META260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707404100, "volume": 1, "vwap": 40.0}
{"close": 16.01, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 16.01, "low": 16.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.01, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707404100, "volume": 3, "vwap": 16.01}
{"close": 80.5, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707404100, "volume": 67, "vwap": 80.238806}
{"close": 85.5, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 12, "underlying_symbol": "META", "unix_timestamp": 1707404100, "volume": 530, "vwap": 85.5}
{"close": 90.7, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 90.7, "low": 90.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.7, "option_symbol": "META260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707404100, "volume": 19, "vwap": 90.7}
{"close": 181.25, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 181.25, "low": 181.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.25, "option_symbol": "MSFT260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707404100, "volume": 1, "vwap": 181.25}
{"close": 116.51, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 116.51, "low": 116.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.51, "option_symbol": "MSFT260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707404100, "volume": 1, "vwap": 116.51}
{"close": 110.55, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 110.55, "low": 110.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.55, "option_symbol": "MSFT260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707404100, "volume": 1, "vwap": 110.55}
{"close": 14.5, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707404100, "volume": 1, "vwap": 14.5}
{"close": 117.91, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 117.91, "low": 117.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.91, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707404100, "volume": 1, "vwap": 117.91}
{"close": 81.45, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 81.45, "low": 81.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.45, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707404100, "volume": 1, "vwap": 81.45}
{"close": 127.32, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 127.32, "low": 127.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.32, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707404100, "volume": 1, "vwap": 127.32}
{"close": 210.0, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 210.0, "low": 210.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404100, "volume": 7, "vwap": 210.0}
{"close": 124.8, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 124.8, "low": 124.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.8, "option_symbol": "NVDA260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404100, "volume": 20, "vwap": 124.8}
{"close": 510.62, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 510.62, "low": 510.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 510.62, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404100, "volume": 4, "vwap": 510.62}
{"close": 264.82, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 264.82, "low": 264.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.82, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404100, "volume": 1, "vwap": 264.82}
{"close": 238.32, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 238.32, "low": 238.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.32, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404100, "volume": 1, "vwap": 238.32}
{"close": 224.71, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 224.71, "low": 224.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.71, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404100, "volume": 5, "vwap": 224.71}
{"close": 52.85, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 53.2, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707404100, "volume": 3, "vwap": 52.983333}
{"close": 83.07, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 83.07, "low": 83.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.07, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707404100, "volume": 1, "vwap": 83.07}
{"close": 14.15, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 14.15, "low": 14.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707404100, "volume": 1, "vwap": 14.15}
{"close": 71.5, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404100, "volume": 2, "vwap": 71.5}
{"close": 56.92, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 56.92, "low": 56.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.92, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404100, "volume": 2, "vwap": 56.92}
{"close": 53.18, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 53.18, "low": 53.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.18, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404100, "volume": 2, "vwap": 53.18}
{"close": 38.63, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 38.63, "low": 38.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.63, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404100, "volume": 2, "vwap": 38.63}
{"close": 28.45, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707404100, "volume": 20, "vwap": 28.44}
{"close": 13.2, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404100, "volume": 2, "vwap": 13.2}
{"close": 45.35, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-06-18", "high": 45.35, "low": 45.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.35, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404100, "volume": 20, "vwap": 45.35}
{"close": 23.78, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 23.78, "low": 23.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.78, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707404100, "volume": 1, "vwap": 23.78}
{"close": 3.35, "date": "2024-02-08", "datetime": "2024-02-08T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1707404100, "volume": 4, "vwap": 3.35}
{"close": 49.19, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 49.29, "low": 49.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.29, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707404400, "volume": 2, "vwap": 49.24}
{"close": 42.71, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 42.71, "low": 42.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.71, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707404400, "volume": 1, "vwap": 42.71}
{"close": 48.26, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 48.26, "low": 48.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.26, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707404400, "volume": 4, "vwap": 48.26}
{"close": 42.78, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 42.78, "low": 42.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.78, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707404400, "volume": 4, "vwap": 42.78}
{"close": 29.25, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707404400, "volume": 1, "vwap": 29.25}
{"close": 27.54, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 27.54, "low": 27.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.54, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707404400, "volume": 1, "vwap": 27.54}
{"close": 3.75, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707404400, "volume": 1, "vwap": 3.75}
{"close": 3.96, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.98, "low": 3.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.98, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1707404400, "volume": 123, "vwap": 3.950488}
{"close": 18.21, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 18.21, "low": 18.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.21, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707404400, "volume": 1, "vwap": 18.21}
{"close": 4.85, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707404400, "volume": 1, "vwap": 4.85}
{"close": 12.59, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.59, "low": 12.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.48, "option_symbol": "IWM260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707404400, "volume": 2, "vwap": 12.535}
{"close": 9.3, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707404400, "volume": 2, "vwap": 9.325}
{"close": 10.46, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.49, "low": 10.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.49, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707404400, "volume": 2, "vwap": 10.475}
{"close": 11.75, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1707404400, "volume": 203, "vwap": 11.755419}
{"close": 14.4, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707404400, "volume": 1, "vwap": 14.4}
{"close": 64.1, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 64.1, "low": 64.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.1, "option_symbol": "META260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707404400, "volume": 1, "vwap": 64.1}
{"close": 56.41, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 56.41, "low": 56.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.41, "option_symbol": "META260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707404400, "volume": 1, "vwap": 56.41}
{"close": 39.83, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 39.83, "low": 39.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.83, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707404400, "volume": 1, "vwap": 39.83}
{"close": 51.9, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 51.9, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "META260618P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707404400, "volume": 1, "vwap": 51.9}
{"close": 30.55, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 30.55, "low": 30.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707404400, "volume": 1, "vwap": 30.55}
{"close": 77.98, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 77.98, "low": 77.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.98, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 1, "vwap": 77.98}
{"close": 75.65, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 75.65, "low": 75.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.65, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 2, "vwap": 75.65}
{"close": 57.11, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 57.11, "low": 57.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.11, "option_symbol": "NVDA260618C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 1, "vwap": 57.11}
{"close": 95.1, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 95.2, "low": 95.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.2, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 20, "vwap": 95.165}
{"close": 267.12, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 267.12, "low": 267.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.12, "option_symbol": "NVDA260618P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 3, "vwap": 267.12}
{"close": 260.56, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 260.56, "low": 260.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.56, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 1, "vwap": 260.56}
{"close": 260.74, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 260.74, "low": 260.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.74, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 1, "vwap": 260.74}
{"close": 242.74, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 242.74, "low": 242.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.74, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 1, "vwap": 242.74}
{"close": 235.0, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 1, "vwap": 235.0}
{"close": 230.0, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 230.56, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.56, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 9, "vwap": 230.124444}
{"close": 98.95, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 98.95, "low": 98.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.95, "option_symbol": "NVDA261218C01190000", "option_type": "call", "strike_price": 1190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 1, "vwap": 98.95}
{"close": 78.63, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 78.63, "low": 78.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.63, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 1, "vwap": 78.63}
{"close": 1.6, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 1, "vwap": 1.6}
{"close": 53.15, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 53.15, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707404400, "volume": 6, "vwap": 52.991667}
{"close": 40.99, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 40.99, "low": 40.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.99, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404400, "volume": 24, "vwap": 40.99}
{"close": 13.2, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404400, "volume": 6, "vwap": 13.2}
{"close": 212.0, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-06-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404400, "volume": 2, "vwap": 212.0}
{"close": 11.0, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "VSCO261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1707404400, "volume": 6, "vwap": 11.0}
{"close": 6.4, "date": "2024-02-08", "datetime": "2024-02-08T15:00:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707404400, "volume": 3, "vwap": 6.4}
{"close": 20.5, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707404700, "volume": 2, "vwap": 20.5}
{"close": 23.8, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "AMD261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707404700, "volume": 1, "vwap": 23.8}
{"close": 45.54, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 45.54, "low": 45.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.54, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707404700, "volume": 2, "vwap": 45.54}
{"close": 43.27, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 43.27, "low": 43.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.27, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707404700, "volume": 1, "vwap": 43.27}
{"close": 40.74, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 40.74, "low": 40.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.74, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707404700, "volume": 2, "vwap": 40.74}
{"close": 19.28, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 19.28, "low": 19.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.28, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707404700, "volume": 1, "vwap": 19.28}
{"close": 20.3, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "BA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707404700, "volume": 1, "vwap": 20.3}
{"close": 5.42, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707404700, "volume": 36, "vwap": 5.435}
{"close": 34.0, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-05-15", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707404700, "volume": 1, "vwap": 34.0}
{"close": 19.8, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 19.8, "low": 19.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.8, "option_symbol": "CVX261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707404700, "volume": 1, "vwap": 19.8}
{"close": 10.25, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707404700, "volume": 1, "vwap": 10.25}
{"close": 3.99, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 3.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1707404700, "volume": 123, "vwap": 3.988537}
{"close": 6.25, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707404700, "volume": 1, "vwap": 6.25}
{"close": 2.9, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707404700, "volume": 2, "vwap": 2.875}
{"close": 3.58, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.58, "low": 3.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.58, "option_symbol": "IWM261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707404700, "volume": 1, "vwap": 3.58}
{"close": 4.25, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "IWM261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707404700, "volume": 1, "vwap": 4.25}
{"close": 9.07, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707404700, "volume": 5, "vwap": 9.134}
{"close": 11.25, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707404700, "volume": 1, "vwap": 11.25}
{"close": 14.28, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1707404700, "volume": 7, "vwap": 14.185714}
{"close": 15.6, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 15.95, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707404700, "volume": 2, "vwap": 15.775}
{"close": 149.22, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 149.22, "low": 149.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.11, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707404700, "volume": 10, "vwap": 149.206}
{"close": 29.66, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 29.66, "low": 29.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.66, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707404700, "volume": 1, "vwap": 29.66}
{"close": 270.66, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 270.66, "low": 270.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.66, "option_symbol": "NFLX261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707404700, "volume": 2, "vwap": 270.66}
{"close": 170.0, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 170.0, "low": 170.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404700, "volume": 1, "vwap": 170.0}
{"close": 268.97, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 268.97, "low": 268.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.97, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404700, "volume": 1, "vwap": 268.97}
{"close": 251.52, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 251.52, "low": 251.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.52, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404700, "volume": 12, "vwap": 251.52}
{"close": 237.97, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 237.97, "low": 237.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.97, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404700, "volume": 1, "vwap": 237.97}
{"close": 225.92, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 225.92, "low": 225.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.92, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404700, "volume": 12, "vwap": 225.92}
{"close": 1.6, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707404700, "volume": 2, "vwap": 1.6}
{"close": 53.45, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 53.45, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707404700, "volume": 3, "vwap": 53.166667}
{"close": 3.07, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.07, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1707404700, "volume": 16, "vwap": 2.700625}
{"close": 74.29, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 74.29, "low": 74.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.29, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404700, "volume": 2, "vwap": 74.29}
{"close": 57.2, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 57.2, "low": 57.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404700, "volume": 2, "vwap": 57.2}
{"close": 50.2, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 50.2, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404700, "volume": 42, "vwap": 50.2}
{"close": 44.2, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 44.21, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.21, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707404700, "volume": 20, "vwap": 44.206}
{"close": 34.37, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 34.38, "low": 34.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.38, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707404700, "volume": 20, "vwap": 34.376}
{"close": 32.1, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404700, "volume": 10, "vwap": 32.1}
{"close": 25.6, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404700, "volume": 2, "vwap": 25.6}
{"close": 10.2, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404700, "volume": 20, "vwap": 10.2}
{"close": 30.4, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707404700, "volume": 2, "vwap": 30.4}
{"close": 13.2, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707404700, "volume": 1, "vwap": 13.2}
{"close": 21.0, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707404700, "volume": 2, "vwap": 21.0}
{"close": 13.65, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707404700, "volume": 2, "vwap": 13.65}
{"close": 117.5, "date": "2024-02-08", "datetime": "2024-02-08T15:05:00Z", "expiration_date": "2026-12-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707404700, "volume": 1, "vwap": 117.5}
{"close": 1.15, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707405000, "volume": 75, "vwap": 1.15}
{"close": 29.0, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707405000, "volume": 7, "vwap": 29.0}
{"close": 12.33, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 12.33, "low": 12.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.33, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707405000, "volume": 10, "vwap": 12.33}
{"close": 31.05, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707405000, "volume": 1, "vwap": 31.05}
{"close": 46.0, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707405000, "volume": 2, "vwap": 46.0}
{"close": 2.82, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.82, "low": 2.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.82, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1707405000, "volume": 41, "vwap": 2.817561}
{"close": 106.0, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-05-15", "high": 106.0, "low": 106.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.0, "option_symbol": "COIN260515C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707405000, "volume": 1, "vwap": 106.0}
{"close": 82.54, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-05-15", "high": 82.54, "low": 82.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.54, "option_symbol": "COIN260515C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707405000, "volume": 1, "vwap": 82.54}
{"close": 10.42, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 10.42, "low": 10.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.42, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707405000, "volume": 1, "vwap": 10.42}
{"close": 9.49, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707405000, "volume": 2, "vwap": 9.495}
{"close": 4.05, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.23, "low": 4.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.23, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "GOOGL", "unix_timestamp": 1707405000, "volume": 246, "vwap": 4.078415}
{"close": 18.0, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707405000, "volume": 1, "vwap": 18.0}
{"close": 2.95, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.96, "low": 2.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707405000, "volume": 9, "vwap": 2.901111}
{"close": 3.27, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.27, "low": 3.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.27, "option_symbol": "IWM261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707405000, "volume": 1, "vwap": 3.27}
{"close": 4.1, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "IWM261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707405000, "volume": 2, "vwap": 3.925}
{"close": 4.54, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.58, "low": 4.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "IWM261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 26, "underlying_symbol": "IWM", "unix_timestamp": 1707405000, "volume": 227, "vwap": 4.412599}
{"close": 5.0, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "IWM261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707405000, "volume": 2, "vwap": 4.925}
{"close": 10.45, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 10.45, "low": 10.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.39, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707405000, "volume": 5, "vwap": 10.408}
{"close": 11.3, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707405000, "volume": 1, "vwap": 11.3}
{"close": 248.02, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 248.02, "low": 248.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.02, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707405000, "volume": 1, "vwap": 248.02}
{"close": 213.1, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 213.1, "low": 213.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.1, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707405000, "volume": 1, "vwap": 213.1}
{"close": 185.79, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 185.79, "low": 185.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.79, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707405000, "volume": 1, "vwap": 185.79}
{"close": 150.05, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 150.05, "low": 150.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.05, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707405000, "volume": 1, "vwap": 150.05}
{"close": 14.55, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707405000, "volume": 2, "vwap": 14.525}
{"close": 71.5, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707405000, "volume": 1, "vwap": 71.5}
{"close": 21.55, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707405000, "volume": 3, "vwap": 21.55}
{"close": 459.02, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 459.02, "low": 459.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 459.02, "option_symbol": "NVDA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405000, "volume": 1, "vwap": 459.02}
{"close": 276.8, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 276.8, "low": 276.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 276.8, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405000, "volume": 1, "vwap": 276.8}
{"close": 229.0, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 229.0, "low": 223.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.2, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707405000, "volume": 2, "vwap": 226.1}
{"close": 67.85, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 68.35, "low": 67.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.35, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707405000, "volume": 20, "vwap": 68.1}
{"close": 308.0, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 308.0, "low": 308.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 308.0, "option_symbol": "NVDA261218P00940000", "option_type": "put", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405000, "volume": 1, "vwap": 308.0}
{"close": 2.13, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.14, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.13, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707405000, "volume": 10, "vwap": 2.131}
{"close": 27.0, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707405000, "volume": 1, "vwap": 27.0}
{"close": 74.24, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 74.24, "low": 74.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.24, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405000, "volume": 2, "vwap": 74.24}
{"close": 57.24, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 57.24, "low": 57.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.24, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405000, "volume": 2, "vwap": 57.24}
{"close": 53.61, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 53.61, "low": 53.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.61, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405000, "volume": 22, "vwap": 53.61}
{"close": 50.49, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 50.6, "low": 50.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707405000, "volume": 42, "vwap": 50.547619}
{"close": 47.35, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 47.35, "low": 47.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707405000, "volume": 248, "vwap": 47.306049}
{"close": 28.75, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405000, "volume": 2, "vwap": 28.75}
{"close": 6.0, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405000, "volume": 16, "vwap": 6.0}
{"close": 163.75, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-06-18", "high": 163.75, "low": 163.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.75, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405000, "volume": 2, "vwap": 163.75}
{"close": 13.0, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707405000, "volume": 1, "vwap": 13.0}
{"close": 106.1, "date": "2024-02-08", "datetime": "2024-02-08T15:10:00Z", "expiration_date": "2026-12-18", "high": 106.1, "low": 106.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.1, "option_symbol": "VRTX261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707405000, "volume": 1, "vwap": 106.1}
{"close": 3.05, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.04, "option_symbol": "AAL260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1707405300, "volume": 300, "vwap": 3.049133}
{"close": 12.3, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707405300, "volume": 10, "vwap": 12.3}
{"close": 42.6, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.6, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707405300, "volume": 2, "vwap": 42.6}
{"close": 35.02, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 35.02, "low": 35.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.02, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707405300, "volume": 2, "vwap": 35.02}
{"close": 32.79, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 32.79, "low": 32.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.79, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707405300, "volume": 2, "vwap": 32.79}
{"close": 34.0, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707405300, "volume": 3, "vwap": 34.0}
{"close": 26.0, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707405300, "volume": 20, "vwap": 26.0}
{"close": 19.75, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707405300, "volume": 4, "vwap": 19.75}
{"close": 18.31, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 18.31, "low": 18.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.31, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707405300, "volume": 4, "vwap": 18.31}
{"close": 13.92, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 13.92, "low": 13.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.92, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707405300, "volume": 4, "vwap": 13.92}
{"close": 12.98, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.98, "low": 12.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.98, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707405300, "volume": 4, "vwap": 12.98}
{"close": 3.5, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707405300, "volume": 5, "vwap": 3.5}
{"close": 16.25, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707405300, "volume": 10, "vwap": 16.25}
{"close": 52.65, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-05-15", "high": 52.65, "low": 52.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707405300, "volume": 2, "vwap": 52.65}
{"close": 50.35, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-05-15", "high": 50.35, "low": 50.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.35, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707405300, "volume": 2, "vwap": 50.35}
{"close": 16.2, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707405300, "volume": 1, "vwap": 16.2}
{"close": 9.68, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 9.68, "low": 9.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.68, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707405300, "volume": 2, "vwap": 9.68}
{"close": 4.14, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.14, "low": 4.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.14, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707405300, "volume": 1, "vwap": 4.14}
{"close": 2.18, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.18, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.13, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707405300, "volume": 2, "vwap": 2.155}
{"close": 4.95, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707405300, "volume": 11, "vwap": 4.95}
{"close": 11.0, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707405300, "volume": 1, "vwap": 11.0}
{"close": 5.5, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707405300, "volume": 2, "vwap": 5.375}
{"close": 10.4, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 10.45, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 24, "underlying_symbol": "IWM", "unix_timestamp": 1707405300, "volume": 287, "vwap": 10.356794}
{"close": 118.34, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 118.34, "low": 118.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.34, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707405300, "volume": 2, "vwap": 118.34}
{"close": 365.0, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 365.0, "low": 365.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 365.0, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405300, "volume": 1, "vwap": 365.0}
{"close": 213.0, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 213.0, "low": 213.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405300, "volume": 1, "vwap": 213.0}
{"close": 208.85, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 208.85, "low": 208.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.85, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405300, "volume": 1, "vwap": 208.85}
{"close": 137.35, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 137.35, "low": 137.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.35, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405300, "volume": 1, "vwap": 137.35}
{"close": 67.8, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 67.8, "low": 67.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.8, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405300, "volume": 50, "vwap": 67.8}
{"close": 2.13, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.16, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707405300, "volume": 25, "vwap": 2.1424}
{"close": 26.9, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 26.9, "low": 26.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707405300, "volume": 4, "vwap": 26.9}
{"close": 146.5, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 146.5, "low": 146.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405300, "volume": 2, "vwap": 146.5}
{"close": 99.35, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 99.35, "low": 99.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.35, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405300, "volume": 6, "vwap": 99.35}
{"close": 82.3, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 82.3, "low": 82.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.3, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707405300, "volume": 200, "vwap": 82.3}
{"close": 57.3, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 57.3, "low": 57.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405300, "volume": 2, "vwap": 57.3}
{"close": 50.45, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707405300, "volume": 42, "vwap": 50.44619}
{"close": 18.3, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.3, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405300, "volume": 4, "vwap": 18.3}
{"close": 17.4, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405300, "volume": 2, "vwap": 17.4}
{"close": 12.95, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405300, "volume": 2, "vwap": 12.95}
{"close": 7.7, "date": "2024-02-08", "datetime": "2024-02-08T15:15:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "UBER261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707405300, "volume": 2, "vwap": 7.7}
{"close": 29.03, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 29.03, "low": 29.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.03, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707405600, "volume": 1, "vwap": 29.03}
{"close": 2.7, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707405600, "volume": 1, "vwap": 2.7}
{"close": 58.24, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 58.24, "low": 58.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.24, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707405600, "volume": 1, "vwap": 58.24}
{"close": 8.4, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707405600, "volume": 1, "vwap": 8.4}
{"close": 31.55, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-05-15", "high": 31.55, "low": 31.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.55, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707405600, "volume": 2, "vwap": 31.55}
{"close": 57.62, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-05-15", "high": 57.62, "low": 57.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.62, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707405600, "volume": 1, "vwap": 57.62}
{"close": 24.0, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707405600, "volume": 1, "vwap": 24.0}
{"close": 11.5, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "CZR261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707405600, "volume": 12, "vwap": 11.5}
{"close": 36.55, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 36.55, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.55, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707405600, "volume": 4, "vwap": 36.55}
{"close": 13.1, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707405600, "volume": 10, "vwap": 13.1}
{"close": 2.97, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.97, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707405600, "volume": 2, "vwap": 2.96}
{"close": 10.35, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 9, "underlying_symbol": "IWM", "unix_timestamp": 1707405600, "volume": 29, "vwap": 10.346207}
{"close": 15.85, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 15.85, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707405600, "volume": 2, "vwap": 15.7}
{"close": 193.2, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 193.2, "low": 193.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.2, "option_symbol": "MSFT260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707405600, "volume": 3, "vwap": 193.2}
{"close": 86.0, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707405600, "volume": 1, "vwap": 86.0}
{"close": 21.0, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707405600, "volume": 2, "vwap": 21.0}
{"close": 671.49, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 671.49, "low": 671.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 671.48, "option_symbol": "NVDA260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707405600, "volume": 9, "vwap": 671.473333}
{"close": 666.89, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 666.89, "low": 666.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 666.88, "option_symbol": "NVDA260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707405600, "volume": 9, "vwap": 666.873333}
{"close": 354.0, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 354.0, "low": 354.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 354.0, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405600, "volume": 1, "vwap": 354.0}
{"close": 295.0, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 295.0, "low": 295.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405600, "volume": 1, "vwap": 295.0}
{"close": 68.35, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707405600, "volume": 6, "vwap": 68.375}
{"close": 74.19, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 74.19, "low": 74.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.19, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405600, "volume": 50, "vwap": 74.19}
{"close": 77.49, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 77.49, "low": 77.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.49, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405600, "volume": 50, "vwap": 77.49}
{"close": 69.7, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 69.7, "low": 69.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.7, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707405600, "volume": 1, "vwap": 69.7}
{"close": 101.7, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 101.7, "low": 101.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.7, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405600, "volume": 4, "vwap": 101.7}
{"close": 61.0, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707405600, "volume": 36, "vwap": 61.022222}
{"close": 53.36, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 53.75, "low": 53.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707405600, "volume": 44, "vwap": 53.555}
{"close": 50.11, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707405600, "volume": 86, "vwap": 50.192558}
{"close": 30.5, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405600, "volume": 2, "vwap": 30.5}
{"close": 28.85, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405600, "volume": 10, "vwap": 28.85}
{"close": 6.0, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405600, "volume": 2, "vwap": 6.0}
{"close": 18.65, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405600, "volume": 2, "vwap": 18.65}
{"close": 30.4, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405600, "volume": 2, "vwap": 30.4}
{"close": 22.22, "date": "2024-02-08", "datetime": "2024-02-08T15:20:00Z", "expiration_date": "2026-12-18", "high": 22.22, "low": 22.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.22, "option_symbol": "XBI261218C00089000", "option_type": "call", "strike_price": 89.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707405600, "volume": 1, "vwap": 22.22}
{"close": 28.8, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707405900, "volume": 6, "vwap": 28.8}
{"close": 10.85, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707405900, "volume": 1, "vwap": 10.85}
{"close": 51.74, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 51.74, "low": 51.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.74, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707405900, "volume": 1, "vwap": 51.74}
{"close": 40.89, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 40.89, "low": 40.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.89, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707405900, "volume": 2, "vwap": 40.89}
{"close": 19.77, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 19.77, "low": 19.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.77, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707405900, "volume": 1, "vwap": 19.77}
{"close": 18.23, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 18.23, "low": 18.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.23, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707405900, "volume": 1, "vwap": 18.23}
{"close": 12.62, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707405900, "volume": 4, "vwap": 12.7275}
{"close": 4.29, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 4.29, "low": 4.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.29, "option_symbol": "GOOGL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707405900, "volume": 1, "vwap": 4.29}
{"close": 3.36, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.36, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707405900, "volume": 4, "vwap": 3.2525}
{"close": 10.18, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 10.18, "low": 10.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.18, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707405900, "volume": 1, "vwap": 10.18}
{"close": 11.65, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 11.65, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707405900, "volume": 2, "vwap": 11.575}
{"close": 6.9, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707405900, "volume": 10, "vwap": 6.9}
{"close": 3.28, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.28, "low": 3.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.28, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707405900, "volume": 10, "vwap": 3.28}
{"close": 3.7, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707405900, "volume": 2, "vwap": 3.625}
{"close": 5.5, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "MSFT261218P00215000", "option_type": "put", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707405900, "volume": 10, "vwap": 5.5}
{"close": 229.05, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 229.05, "low": 229.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.05, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405900, "volume": 2, "vwap": 229.05}
{"close": 53.65, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 54.05, "low": 53.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.05, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707405900, "volume": 7, "vwap": 53.835714}
{"close": 169.32, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 169.32, "low": 169.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.32, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405900, "volume": 1, "vwap": 169.32}
{"close": 174.71, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 174.71, "low": 174.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.71, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707405900, "volume": 1, "vwap": 174.71}
{"close": 33.0, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "THC261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1707405900, "volume": 1, "vwap": 33.0}
{"close": 44.15, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 44.15, "low": 44.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.15, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405900, "volume": 2, "vwap": 44.15}
{"close": 32.45, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 32.45, "low": 32.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.45, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405900, "volume": 20, "vwap": 32.45}
{"close": 30.4, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405900, "volume": 2, "vwap": 30.4}
{"close": 11.1, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707405900, "volume": 2, "vwap": 11.1}
{"close": 20.55, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707405900, "volume": 120, "vwap": 20.55}
{"close": 22.35, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707405900, "volume": 120, "vwap": 22.35}
{"close": 12.65, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 13.31, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.31, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707405900, "volume": 2, "vwap": 12.98}
{"close": 39.82, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 39.82, "low": 39.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.82, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707405900, "volume": 4, "vwap": 39.82}
{"close": 20.99, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 20.99, "low": 20.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.99, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707405900, "volume": 10, "vwap": 20.99}
{"close": 19.01, "date": "2024-02-08", "datetime": "2024-02-08T15:25:00Z", "expiration_date": "2026-12-18", "high": 19.01, "low": 19.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.01, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707405900, "volume": 10, "vwap": 19.01}
{"close": 36.75, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707406200, "volume": 10, "vwap": 36.75}
{"close": 33.6, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 33.6, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.6, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707406200, "volume": 1, "vwap": 33.6}
{"close": 28.5, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707406200, "volume": 2, "vwap": 28.5}
{"close": 18.2, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707406200, "volume": 1, "vwap": 18.2}
{"close": 19.2, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707406200, "volume": 1, "vwap": 19.2}
{"close": 42.18, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 42.7, "low": 42.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707406200, "volume": 2, "vwap": 42.44}
{"close": 45.0, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707406200, "volume": 1, "vwap": 45.0}
{"close": 13.8, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707406200, "volume": 1, "vwap": 13.8}
{"close": 6.97, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 6.97, "low": 6.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.97, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707406200, "volume": 1, "vwap": 6.97}
{"close": 2.6, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707406200, "volume": 2, "vwap": 2.6}
{"close": 4.11, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 4.11, "low": 4.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.11, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707406200, "volume": 22, "vwap": 4.11}
{"close": 37.05, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 37.05, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707406200, "volume": 57, "vwap": 37.05}
{"close": 3.84, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.93, "low": 3.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.93, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707406200, "volume": 2, "vwap": 3.885}
{"close": 17.2, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707406200, "volume": 2, "vwap": 17.35}
{"close": 119.0, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707406200, "volume": 5, "vwap": 119.0}
{"close": 110.1, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 110.1, "low": 110.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.1, "option_symbol": "MSFT260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707406200, "volume": 1, "vwap": 110.1}
{"close": 69.45, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 69.45, "low": 69.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.45, "option_symbol": "MSFT261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707406200, "volume": 1, "vwap": 69.45}
{"close": 438.5, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 438.5, "low": 438.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 438.5, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707406200, "volume": 1, "vwap": 438.5}
{"close": 234.63, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 234.63, "low": 234.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.63, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707406200, "volume": 3, "vwap": 234.63}
{"close": 68.4, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 68.4, "low": 68.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.4, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707406200, "volume": 1, "vwap": 68.4}
{"close": 19.0, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707406200, "volume": 1, "vwap": 19.0}
{"close": 53.5, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 54.05, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.05, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707406200, "volume": 3, "vwap": 53.833333}
{"close": 153.8, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 153.8, "low": 153.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.8, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707406200, "volume": 1, "vwap": 153.8}
{"close": 49.85, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 49.85, "low": 49.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.85, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707406200, "volume": 1, "vwap": 49.85}
{"close": 50.44, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 50.47, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.47, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707406200, "volume": 24, "vwap": 50.373334}
{"close": 39.05, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 39.05, "low": 39.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707406200, "volume": 2, "vwap": 39.05}
{"close": 30.55, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 30.55, "low": 30.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707406200, "volume": 2, "vwap": 30.55}
{"close": 17.5, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.32, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707406200, "volume": 6, "vwap": 17.44}
{"close": 11.2, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707406200, "volume": 2, "vwap": 11.2}
{"close": 20.55, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707406200, "volume": 2, "vwap": 20.55}
{"close": 45.45, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 45.45, "low": 45.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.45, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707406200, "volume": 20, "vwap": 45.45}
{"close": 7.0, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "UBER260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707406200, "volume": 5, "vwap": 7.0}
{"close": 6.18, "date": "2024-02-08", "datetime": "2024-02-08T15:30:00Z", "expiration_date": "2026-12-18", "high": 6.18, "low": 6.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.18, "option_symbol": "VSCO261218P00022000", "option_type": "put", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1707406200, "volume": 1, "vwap": 6.18}
{"close": 42.85, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.85, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707406500, "volume": 2, "vwap": 42.85}
{"close": 57.49, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 57.49, "low": 57.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.49, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707406500, "volume": 2, "vwap": 57.49}
{"close": 40.9, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707406500, "volume": 5, "vwap": 40.9}
{"close": 27.87, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 27.88, "low": 27.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.88, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707406500, "volume": 86, "vwap": 27.871047}
{"close": 57.81, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-05-15", "high": 57.81, "low": 57.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.81, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707406500, "volume": 1, "vwap": 57.81}
{"close": 49.38, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-05-15", "high": 49.38, "low": 49.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.38, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707406500, "volume": 5, "vwap": 49.38}
{"close": 55.26, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-05-15", "high": 55.26, "low": 55.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.26, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707406500, "volume": 1, "vwap": 55.26}
{"close": 14.2, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707406500, "volume": 1, "vwap": 14.2}
{"close": 4.49, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 4.49, "low": 4.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.49, "option_symbol": "DKNG260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707406500, "volume": 1, "vwap": 4.49}
{"close": 37.1, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707406500, "volume": 100, "vwap": 37.1}
{"close": 12.7, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707406500, "volume": 8, "vwap": 12.7}
{"close": 6.1, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707406500, "volume": 1, "vwap": 6.1}
{"close": 21.16, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 21.16, "low": 20.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.86, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707406500, "volume": 2, "vwap": 21.01}
{"close": 44.0, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707406500, "volume": 1, "vwap": 44.0}
{"close": 0.01, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 0.01, "low": 0.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.01, "option_symbol": "META260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707406500, "volume": 1, "vwap": 0.01}
{"close": 40.33, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 40.33, "low": 40.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.33, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707406500, "volume": 1, "vwap": 40.33}
{"close": 129.95, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 129.95, "low": 129.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.95, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707406500, "volume": 3, "vwap": 129.95}
{"close": 126.9, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 126.9, "low": 126.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.9, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707406500, "volume": 3, "vwap": 126.9}
{"close": 465.95, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 465.95, "low": 465.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 465.95, "option_symbol": "NVDA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707406500, "volume": 1, "vwap": 465.95}
{"close": 233.0, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 233.0, "low": 233.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707406500, "volume": 5, "vwap": 233.0}
{"close": 75.0, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NVDA261218C01320000", "option_type": "call", "strike_price": 1320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707406500, "volume": 1, "vwap": 75.0}
{"close": 1.32, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.32, "low": 1.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.32, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707406500, "volume": 1, "vwap": 1.32}
{"close": 53.75, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 53.75, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707406500, "volume": 6, "vwap": 53.608334}
{"close": 155.0, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707406500, "volume": 1, "vwap": 155.0}
{"close": 23.64, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 23.64, "low": 23.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.64, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707406500, "volume": 1, "vwap": 23.64}
{"close": 35.1, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "THC261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "THC", "unix_timestamp": 1707406500, "volume": 2, "vwap": 35.3}
{"close": 61.65, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 61.65, "low": 61.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707406500, "volume": 2, "vwap": 61.65}
{"close": 57.35, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 57.35, "low": 57.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707406500, "volume": 2, "vwap": 57.35}
{"close": 50.68, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 50.68, "low": 50.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.55, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707406500, "volume": 32, "vwap": 50.5825}
{"close": 30.65, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 30.71, "low": 30.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.71, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707406500, "volume": 22, "vwap": 30.704545}
{"close": 22.9, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707406500, "volume": 8, "vwap": 22.9}
{"close": 26.2, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707406500, "volume": 10, "vwap": 26.2}
{"close": 45.21, "date": "2024-02-08", "datetime": "2024-02-08T15:35:00Z", "expiration_date": "2026-06-18", "high": 45.21, "low": 45.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.21, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707406500, "volume": 2, "vwap": 45.21}
{"close": 36.6, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707406800, "volume": 2, "vwap": 36.6}
{"close": 37.3, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "AAPL260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707406800, "volume": 1, "vwap": 37.3}
{"close": 51.5, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707406800, "volume": 200, "vwap": 51.5}
{"close": 40.4, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.4, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707406800, "volume": 158, "vwap": 40.4}
{"close": 17.0, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707406800, "volume": 10, "vwap": 17.0}
{"close": 11.67, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.67, "low": 11.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.67, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707406800, "volume": 50, "vwap": 11.67}
{"close": 14.67, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-06-18", "high": 14.67, "low": 14.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.67, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707406800, "volume": 50, "vwap": 14.67}
{"close": 8.59, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-12-18", "high": 8.59, "low": 8.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.59, "option_symbol": "BA261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707406800, "volume": 5, "vwap": 8.59}
{"close": 2.86, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-12-18", "high": 2.86, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707406800, "volume": 20, "vwap": 2.86}
{"close": 14.0, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-12-18", "high": 14.45, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "IWM261218C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707406800, "volume": 2, "vwap": 14.225}
{"close": 135.95, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-06-18", "high": 135.95, "low": 135.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.7, "option_symbol": "META260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707406800, "volume": 2, "vwap": 135.825}
{"close": 78.89, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-12-18", "high": 78.89, "low": 78.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.89, "option_symbol": "MSFT261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707406800, "volume": 2, "vwap": 78.89}
{"close": 27.0, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707406800, "volume": 1, "vwap": 27.0}
{"close": 326.0, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-12-18", "high": 326.0, "low": 326.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 326.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707406800, "volume": 1, "vwap": 326.0}
{"close": 156.0, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-12-18", "high": 156.0, "low": 156.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707406800, "volume": 2, "vwap": 156.0}
{"close": 307.93, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-12-18", "high": 307.93, "low": 307.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 307.93, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707406800, "volume": 7, "vwap": 307.93}
{"close": 39.15, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.02, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707406800, "volume": 4, "vwap": 39.085}
{"close": 36.73, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-06-18", "high": 36.73, "low": 36.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.73, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707406800, "volume": 2, "vwap": 36.73}
{"close": 28.3, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707406800, "volume": 10, "vwap": 28.3}
{"close": 62.9, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-06-18", "high": 62.9, "low": 62.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.9, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707406800, "volume": 12, "vwap": 62.9}
{"close": 6.6, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707406800, "volume": 1, "vwap": 6.6}
{"close": 13.6, "date": "2024-02-08", "datetime": "2024-02-08T15:40:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707406800, "volume": 1, "vwap": 13.6}
{"close": 28.65, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.65, "low": 28.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.65, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707407100, "volume": 1, "vwap": 28.65}
{"close": 6.5, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707407100, "volume": 10, "vwap": 6.5}
{"close": 42.85, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.85, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707407100, "volume": 2, "vwap": 42.85}
{"close": 81.59, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 81.59, "low": 81.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.59, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707407100, "volume": 158, "vwap": 81.59}
{"close": 41.0, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 41.55, "low": 40.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.55, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 13, "underlying_symbol": "AMZN", "unix_timestamp": 1707407100, "volume": 85, "vwap": 41.304942}
{"close": 27.3, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707407100, "volume": 10, "vwap": 27.3}
{"close": 26.05, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707407100, "volume": 1, "vwap": 26.05}
{"close": 11.55, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707407100, "volume": 1, "vwap": 11.55}
{"close": 13.0, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707407100, "volume": 1, "vwap": 13.0}
{"close": 8.35, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707407100, "volume": 1, "vwap": 8.35}
{"close": 49.12, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-05-15", "high": 49.12, "low": 49.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.12, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707407100, "volume": 2, "vwap": 49.12}
{"close": 4.12, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.12, "low": 4.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.12, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707407100, "volume": 1, "vwap": 4.12}
{"close": 20.9, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "INTC260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707407100, "volume": 20, "vwap": 20.9}
{"close": 11.4, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707407100, "volume": 2, "vwap": 11.45}
{"close": 14.09, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 14.09, "low": 14.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.09, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707407100, "volume": 1, "vwap": 14.09}
{"close": 16.6, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707407100, "volume": 20, "vwap": 16.625}
{"close": 93.85, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 93.85, "low": 93.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.85, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707407100, "volume": 1, "vwap": 93.85}
{"close": 87.45, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 87.45, "low": 87.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.45, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707407100, "volume": 1, "vwap": 87.45}
{"close": 3.3, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707407100, "volume": 2, "vwap": 3.275}
{"close": 44.0, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707407100, "volume": 1, "vwap": 44.0}
{"close": 60.0, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707407100, "volume": 1, "vwap": 60.0}
{"close": 78.5, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707407100, "volume": 1, "vwap": 78.5}
{"close": 304.79, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 304.79, "low": 304.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.79, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707407100, "volume": 3, "vwap": 304.79}
{"close": 299.59, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 299.59, "low": 299.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.59, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707407100, "volume": 3, "vwap": 299.59}
{"close": 273.0, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 273.0, "low": 273.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707407100, "volume": 1, "vwap": 273.0}
{"close": 53.6, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 53.7, "low": 53.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707407100, "volume": 6, "vwap": 53.583333}
{"close": 84.19, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 84.19, "low": 84.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.19, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707407100, "volume": 110, "vwap": 84.19}
{"close": 307.25, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 307.25, "low": 307.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 307.25, "option_symbol": "NVDA261218P00940000", "option_type": "put", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707407100, "volume": 1, "vwap": 307.25}
{"close": 18.75, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707407100, "volume": 1, "vwap": 18.75}
{"close": 23.69, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 23.69, "low": 23.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.69, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707407100, "volume": 2, "vwap": 23.69}
{"close": 63.45, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 63.45, "low": 63.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407100, "volume": 6, "vwap": 63.45}
{"close": 59.5, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407100, "volume": 6, "vwap": 59.5}
{"close": 39.4, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407100, "volume": 2, "vwap": 39.4}
{"close": 30.85, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407100, "volume": 8, "vwap": 30.85}
{"close": 25.9, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407100, "volume": 4, "vwap": 25.9}
{"close": 23.0, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407100, "volume": 2, "vwap": 23.0}
{"close": 11.35, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407100, "volume": 8, "vwap": 11.35}
{"close": 10.1, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707407100, "volume": 20, "vwap": 10.1}
{"close": 23.7, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707407100, "volume": 2, "vwap": 23.7}
{"close": 23.2, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707407100, "volume": 4, "vwap": 23.2}
{"close": 48.25, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 48.25, "low": 48.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.25, "option_symbol": "XLK261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707407100, "volume": 1, "vwap": 48.25}
{"close": 45.21, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 45.21, "low": 45.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.21, "option_symbol": "XLK261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707407100, "volume": 1, "vwap": 45.21}
{"close": 37.97, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 37.97, "low": 37.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.97, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707407100, "volume": 1, "vwap": 37.97}
{"close": 7.6, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1707407100, "volume": 3, "vwap": 7.6}
{"close": 13.95, "date": "2024-02-08", "datetime": "2024-02-08T15:45:00Z", "expiration_date": "2026-12-18", "high": 13.95, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1707407100, "volume": 3, "vwap": 13.933333}
{"close": 58.4, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 58.4, "low": 58.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.4, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707407400, "volume": 1, "vwap": 58.4}
{"close": 58.0, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707407400, "volume": 1, "vwap": 58.0}
{"close": 27.85, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707407400, "volume": 1, "vwap": 27.85}
{"close": 4.0, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707407400, "volume": 10, "vwap": 4.0}
{"close": 5.34, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 5.34, "low": 5.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.34, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707407400, "volume": 1, "vwap": 5.34}
{"close": 250.1, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 250.1, "low": 250.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.1, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707407400, "volume": 1, "vwap": 250.1}
{"close": 213.94, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 213.94, "low": 213.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.94, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707407400, "volume": 1, "vwap": 213.94}
{"close": 16.85, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707407400, "volume": 10, "vwap": 16.85}
{"close": 78.72, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 78.72, "low": 78.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.72, "option_symbol": "MSFT261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707407400, "volume": 2, "vwap": 78.72}
{"close": 42.75, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 42.75, "low": 42.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.75, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707407400, "volume": 2, "vwap": 42.75}
{"close": 30.5, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707407400, "volume": 1, "vwap": 30.5}
{"close": 678.0, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 678.0, "low": 675.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 675.98, "option_symbol": "NVDA260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707407400, "volume": 10, "vwap": 677.394}
{"close": 673.45, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 673.45, "low": 671.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 671.43, "option_symbol": "NVDA260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707407400, "volume": 10, "vwap": 672.844}
{"close": 132.95, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 132.95, "low": 132.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.45, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707407400, "volume": 2, "vwap": 132.7}
{"close": 141.65, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 141.65, "low": 141.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.65, "option_symbol": "NVDA260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707407400, "volume": 8, "vwap": 141.65}
{"close": 53.35, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 53.35, "low": 53.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.35, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707407400, "volume": 1, "vwap": 53.35}
{"close": 269.99, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 269.99, "low": 269.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.99, "option_symbol": "NVDA261218P00890000", "option_type": "put", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707407400, "volume": 1, "vwap": 269.99}
{"close": 55.5, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 55.5, "low": 55.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.5, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707407400, "volume": 5, "vwap": 55.5}
{"close": 147.0, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 147.0, "low": 147.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407400, "volume": 2, "vwap": 147.0}
{"close": 54.08, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 54.28, "low": 54.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.28, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707407400, "volume": 24, "vwap": 54.19}
{"close": 34.8, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407400, "volume": 2, "vwap": 34.8}
{"close": 25.9, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407400, "volume": 4, "vwap": 25.9}
{"close": 75.75, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-06-18", "high": 75.75, "low": 75.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.75, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407400, "volume": 40, "vwap": 75.75}
{"close": 12.95, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707407400, "volume": 1, "vwap": 12.95}
{"close": 11.8, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.61, "option_symbol": "XLE261218C00087000", "option_type": "call", "strike_price": 87.0, "trade_count": 4, "underlying_symbol": "XLE", "unix_timestamp": 1707407400, "volume": 5, "vwap": 11.682}
{"close": 117.5, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707407400, "volume": 1, "vwap": 117.5}
{"close": 7.61, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 7.61, "low": 7.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.61, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707407400, "volume": 3, "vwap": 7.61}
{"close": 13.89, "date": "2024-02-08", "datetime": "2024-02-08T15:50:00Z", "expiration_date": "2026-12-18", "high": 13.89, "low": 13.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.89, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707407400, "volume": 3, "vwap": 13.89}
{"close": 36.69, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 36.69, "low": 36.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.69, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707407700, "volume": 10, "vwap": 36.69}
{"close": 51.81, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 51.81, "low": 51.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.81, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707407700, "volume": 1, "vwap": 51.81}
{"close": 48.83, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 48.83, "low": 48.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.83, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707407700, "volume": 1, "vwap": 48.83}
{"close": 14.81, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 14.81, "low": 14.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.81, "option_symbol": "AMZN260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707407700, "volume": 1, "vwap": 14.81}
{"close": 12.83, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.83, "low": 12.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.83, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707407700, "volume": 1, "vwap": 12.83}
{"close": 12.9, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707407700, "volume": 1, "vwap": 12.9}
{"close": 59.3, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-05-15", "high": 59.3, "low": 59.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.3, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707407700, "volume": 1, "vwap": 59.3}
{"close": 32.2, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-05-15", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707407700, "volume": 1, "vwap": 32.2}
{"close": 83.55, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 83.55, "low": 83.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.55, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707407700, "volume": 1, "vwap": 83.55}
{"close": 16.85, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 9, "underlying_symbol": "META", "unix_timestamp": 1707407700, "volume": 35, "vwap": 16.864286}
{"close": 151.5, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 151.5, "low": 151.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.5, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707407700, "volume": 1, "vwap": 151.5}
{"close": 104.38, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-12-18", "high": 104.38, "low": 104.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.38, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707407700, "volume": 1, "vwap": 104.38}
{"close": 98.88, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-12-18", "high": 98.88, "low": 98.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.88, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707407700, "volume": 1, "vwap": 98.88}
{"close": 193.41, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 193.41, "low": 193.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.41, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707407700, "volume": 1, "vwap": 193.41}
{"close": 126.85, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 127.85, "low": 126.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.85, "option_symbol": "NVDA260618C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707407700, "volume": 4, "vwap": 127.35}
{"close": 75.0, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707407700, "volume": 4, "vwap": 75.0}
{"close": 229.3, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-12-18", "high": 229.3, "low": 229.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.3, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707407700, "volume": 7, "vwap": 229.3}
{"close": 53.3, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-12-18", "high": 53.3, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707407700, "volume": 2, "vwap": 53.2}
{"close": 309.0, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-12-18", "high": 309.0, "low": 309.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 309.0, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707407700, "volume": 2, "vwap": 309.0}
{"close": 68.48, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-12-18", "high": 68.48, "low": 68.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.48, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707407700, "volume": 1, "vwap": 68.48}
{"close": 44.32, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-12-18", "high": 44.32, "low": 44.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.32, "option_symbol": "SPY261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707407700, "volume": 4, "vwap": 44.32}
{"close": 65.65, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 65.65, "low": 65.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.55, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707407700, "volume": 6, "vwap": 65.616667}
{"close": 63.55, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 63.55, "low": 63.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.55, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707407700, "volume": 6, "vwap": 63.55}
{"close": 54.09, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 54.09, "low": 54.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.09, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407700, "volume": 2, "vwap": 54.09}
{"close": 41.85, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 41.85, "low": 41.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707407700, "volume": 2, "vwap": 41.85}
{"close": 26.15, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.12, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707407700, "volume": 20, "vwap": 26.123}
{"close": 22.66, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-12-18", "high": 22.66, "low": 22.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.66, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707407700, "volume": 1, "vwap": 22.66}
{"close": 15.06, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-06-18", "high": 15.06, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "XLK260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1707407700, "volume": 2, "vwap": 14.98}
{"close": 29.12, "date": "2024-02-08", "datetime": "2024-02-08T15:55:00Z", "expiration_date": "2026-12-18", "high": 29.46, "low": 29.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.46, "option_symbol": "XLK261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1707407700, "volume": 2, "vwap": 29.29}
{"close": 3.88, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 3.88, "low": 3.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.88, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707408000, "volume": 1, "vwap": 3.88}
{"close": 51.0, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707408000, "volume": 7, "vwap": 51.0}
{"close": 13.0, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707408000, "volume": 1, "vwap": 13.0}
{"close": 43.3, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 43.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.3, "option_symbol": "AMZN260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707408000, "volume": 30, "vwap": 43.3}
{"close": 19.75, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "CVX261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707408000, "volume": 1, "vwap": 19.75}
{"close": 10.35, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 10.36, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.36, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707408000, "volume": 20, "vwap": 10.353}
{"close": 3.5, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "DVA261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DVA", "unix_timestamp": 1707408000, "volume": 10, "vwap": 3.5}
{"close": 39.4, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707408000, "volume": 1, "vwap": 39.4}
{"close": 11.55, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707408000, "volume": 2, "vwap": 11.55}
{"close": 7.45, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707408000, "volume": 4, "vwap": 7.45}
{"close": 77.0, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707408000, "volume": 1, "vwap": 77.0}
{"close": 16.95, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707408000, "volume": 20, "vwap": 16.95}
{"close": 66.0, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707408000, "volume": 1, "vwap": 66.0}
{"close": 95.98, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 95.98, "low": 95.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.98, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707408000, "volume": 1, "vwap": 95.98}
{"close": 93.5, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 93.5, "low": 93.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.5, "option_symbol": "MSFT260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707408000, "volume": 6, "vwap": 93.5}
{"close": 90.39, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 90.39, "low": 90.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.39, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707408000, "volume": 1, "vwap": 90.39}
{"close": 64.0, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707408000, "volume": 1, "vwap": 64.0}
{"close": 75.0, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707408000, "volume": 4, "vwap": 75.0}
{"close": 436.2, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 436.2, "low": 436.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 436.2, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408000, "volume": 1, "vwap": 436.2}
{"close": 194.0, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 194.0, "low": 194.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408000, "volume": 1, "vwap": 194.0}
{"close": 5.4, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408000, "volume": 30, "vwap": 5.4}
{"close": 53.1, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 53.1, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408000, "volume": 1, "vwap": 53.1}
{"close": 309.0, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 309.0, "low": 309.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 309.0, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707408000, "volume": 2, "vwap": 309.0}
{"close": 10.41, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 10.41, "low": 10.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.41, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707408000, "volume": 100, "vwap": 10.41}
{"close": 10.91, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 10.91, "low": 10.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.91, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707408000, "volume": 100, "vwap": 10.91}
{"close": 63.93, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 63.93, "low": 63.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.93, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707408000, "volume": 10, "vwap": 63.93}
{"close": 54.2, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408000, "volume": 2, "vwap": 54.2}
{"close": 51.0, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408000, "volume": 82, "vwap": 51.0}
{"close": 47.75, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 47.75, "low": 47.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408000, "volume": 62, "vwap": 47.75}
{"close": 23.15, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 23.15, "low": 23.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.15, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408000, "volume": 2, "vwap": 23.15}
{"close": 3.96, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 3.96, "low": 3.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.96, "option_symbol": "UAL261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707408000, "volume": 1, "vwap": 3.96}
{"close": 5.79, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.79, "low": 5.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.79, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707408000, "volume": 1, "vwap": 5.79}
{"close": 10.8, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707408000, "volume": 1, "vwap": 10.8}
{"close": 27.0, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 27.85, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707408000, "volume": 10, "vwap": 27.425}
{"close": 25.2, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 25.2, "low": 25.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707408000, "volume": 1, "vwap": 25.2}
{"close": 6.65, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707408000, "volume": 1, "vwap": 6.65}
{"close": 3.51, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 3.51, "low": 3.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.51, "option_symbol": "XOM261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707408000, "volume": 10, "vwap": 3.51}
{"close": 9.49, "date": "2024-02-08", "datetime": "2024-02-08T16:00:00Z", "expiration_date": "2026-12-18", "high": 9.49, "low": 9.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.49, "option_symbol": "XOM261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707408000, "volume": 10, "vwap": 9.49}
{"close": 28.96, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-06-18", "high": 28.96, "low": 28.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.96, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707408300, "volume": 4, "vwap": 28.96}
{"close": 38.28, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-06-18", "high": 38.28, "low": 38.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.28, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707408300, "volume": 10, "vwap": 38.28}
{"close": 35.92, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-06-18", "high": 35.92, "low": 35.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.92, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707408300, "volume": 10, "vwap": 35.92}
{"close": 15.0, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1707408300, "volume": 10, "vwap": 15.0}
{"close": 2.86, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.86, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707408300, "volume": 10, "vwap": 2.86}
{"close": 21.5, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707408300, "volume": 2, "vwap": 21.5}
{"close": 133.5, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-06-18", "high": 133.5, "low": 133.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.35, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707408300, "volume": 100, "vwap": 133.44}
{"close": 103.1, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-06-18", "high": 103.1, "low": 103.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.1, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707408300, "volume": 1, "vwap": 103.1}
{"close": 17.3, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-12-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "MGM261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707408300, "volume": 1, "vwap": 17.3}
{"close": 89.0, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707408300, "volume": 1, "vwap": 89.0}
{"close": 46.24, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-12-18", "high": 46.24, "low": 46.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.24, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707408300, "volume": 10, "vwap": 46.24}
{"close": 3.1, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707408300, "volume": 1, "vwap": 3.1}
{"close": 17.34, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-12-18", "high": 17.34, "low": 17.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.31, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707408300, "volume": 2, "vwap": 17.325}
{"close": 29.36, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-12-18", "high": 29.46, "low": 29.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.46, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707408300, "volume": 2, "vwap": 29.41}
{"close": 239.0, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-06-18", "high": 239.0, "low": 239.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.0, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408300, "volume": 3, "vwap": 239.0}
{"close": 65.77, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-06-18", "high": 68.35, "low": 65.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.35, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707408300, "volume": 8, "vwap": 67.06}
{"close": 72.45, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-06-18", "high": 72.45, "low": 72.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.45, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408300, "volume": 8, "vwap": 72.45}
{"close": 194.86, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-12-18", "high": 194.86, "low": 194.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.86, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408300, "volume": 1, "vwap": 194.86}
{"close": 53.4, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-12-18", "high": 53.4, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408300, "volume": 1, "vwap": 53.4}
{"close": 156.18, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-12-18", "high": 156.18, "low": 155.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.85, "option_symbol": "SPY261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707408300, "volume": 8, "vwap": 156.005}
{"close": 47.57, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-06-18", "high": 47.57, "low": 47.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.57, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707408300, "volume": 62, "vwap": 47.57}
{"close": 30.9, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408300, "volume": 24, "vwap": 30.9}
{"close": 20.43, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-06-18", "high": 20.43, "low": 20.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.41, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707408300, "volume": 4, "vwap": 20.42}
{"close": 11.0, "date": "2024-02-08", "datetime": "2024-02-08T16:05:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "XOM261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707408300, "volume": 1, "vwap": 11.0}
{"close": 20.0, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707408600, "volume": 1, "vwap": 20.0}
{"close": 48.7, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.7, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707408600, "volume": 1, "vwap": 48.7}
{"close": 43.25, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707408600, "volume": 1, "vwap": 43.25}
{"close": 41.0, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707408600, "volume": 1, "vwap": 41.0}
{"close": 43.6, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 43.6, "low": 43.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.6, "option_symbol": "AMZN260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707408600, "volume": 4, "vwap": 43.6}
{"close": 67.1, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 67.1, "low": 67.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.1, "option_symbol": "BA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707408600, "volume": 1, "vwap": 67.1}
{"close": 75.87, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 75.87, "low": 75.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.87, "option_symbol": "BA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707408600, "volume": 1, "vwap": 75.87}
{"close": 21.37, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 21.37, "low": 21.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.37, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707408600, "volume": 1, "vwap": 21.37}
{"close": 9.4, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707408600, "volume": 1, "vwap": 9.4}
{"close": 19.15, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707408600, "volume": 2, "vwap": 19.0}
{"close": 18.6, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 17.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 183, "underlying_symbol": "META", "unix_timestamp": 1707408600, "volume": 2166, "vwap": 18.454843}
{"close": 95.35, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 95.35, "low": 95.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.35, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707408600, "volume": 1, "vwap": 95.35}
{"close": 3.8, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "MSFT261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707408600, "volume": 2, "vwap": 3.8}
{"close": 359.35, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 359.35, "low": 359.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 359.35, "option_symbol": "NVDA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408600, "volume": 3, "vwap": 359.35}
{"close": 554.75, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 554.75, "low": 554.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 554.15, "option_symbol": "NVDA260618P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707408600, "volume": 6, "vwap": 554.433333}
{"close": 563.3, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 563.8, "low": 563.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 563.15, "option_symbol": "NVDA260618P01260000", "option_type": "put", "strike_price": 1260.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707408600, "volume": 7, "vwap": 563.364286}
{"close": 573.25, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 573.3, "low": 572.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 572.6, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707408600, "volume": 4, "vwap": 572.9375}
{"close": 581.95, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 582.55, "low": 581.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 581.9, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707408600, "volume": 4, "vwap": 582.075}
{"close": 591.2, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 591.9, "low": 591.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 591.1, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707408600, "volume": 5, "vwap": 591.43}
{"close": 601.6, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 601.6, "low": 600.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 600.45, "option_symbol": "NVDA260618P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707408600, "volume": 9, "vwap": 600.894444}
{"close": 359.35, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 359.35, "low": 359.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 359.35, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408600, "volume": 3, "vwap": 359.35}
{"close": 228.55, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 232.0, "low": 228.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707408600, "volume": 2, "vwap": 230.275}
{"close": 97.59, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 97.59, "low": 97.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.59, "option_symbol": "NVDA261218C01190000", "option_type": "call", "strike_price": 1190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408600, "volume": 3, "vwap": 97.59}
{"close": 110.0, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408600, "volume": 4, "vwap": 110.0}
{"close": 66.8, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 66.8, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408600, "volume": 20, "vwap": 66.8}
{"close": 61.89, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 61.89, "low": 61.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.89, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408600, "volume": 8, "vwap": 61.89}
{"close": 58.57, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 58.57, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707408600, "volume": 90, "vwap": 58.424444}
{"close": 51.5, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408600, "volume": 2, "vwap": 51.5}
{"close": 48.27, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 48.45, "low": 48.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707408600, "volume": 124, "vwap": 48.397742}
{"close": 45.0, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408600, "volume": 82, "vwap": 45.0}
{"close": 11.5, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408600, "volume": 2, "vwap": 11.5}
{"close": 20.3, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707408600, "volume": 4, "vwap": 20.325}
{"close": 209.83, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-06-18", "high": 210.08, "low": 209.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.08, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707408600, "volume": 4, "vwap": 209.955}
{"close": 3.65, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "UAL261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707408600, "volume": 1, "vwap": 3.65}
{"close": 5.95, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707408600, "volume": 1, "vwap": 5.95}
{"close": 5.65, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "VSCO261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1707408600, "volume": 3, "vwap": 5.65}
{"close": 11.1, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "VSCO261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1707408600, "volume": 3, "vwap": 11.1}
{"close": 12.49, "date": "2024-02-08", "datetime": "2024-02-08T16:10:00Z", "expiration_date": "2026-12-18", "high": 12.49, "low": 12.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.49, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707408600, "volume": 1, "vwap": 12.49}
{"close": 31.39, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707408900, "volume": 2, "vwap": 31.395}
{"close": 20.2, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707408900, "volume": 1, "vwap": 20.2}
{"close": 5.0, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707408900, "volume": 10, "vwap": 5.0}
{"close": 67.0, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707408900, "volume": 1, "vwap": 67.0}
{"close": 48.87, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 48.87, "low": 48.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.86, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707408900, "volume": 2, "vwap": 48.865}
{"close": 43.45, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.44, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707408900, "volume": 2, "vwap": 43.445}
{"close": 40.81, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 40.81, "low": 40.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.81, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707408900, "volume": 1, "vwap": 40.81}
{"close": 13.05, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707408900, "volume": 1, "vwap": 13.05}
{"close": 24.09, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 24.09, "low": 24.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.09, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707408900, "volume": 1, "vwap": 24.09}
{"close": 21.32, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-12-18", "high": 21.32, "low": 21.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.32, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707408900, "volume": 1, "vwap": 21.32}
{"close": 19.5, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707408900, "volume": 37994, "vwap": 19.499687}
{"close": 7.0, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707408900, "volume": 10, "vwap": 7.0}
{"close": 71.08, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 71.08, "low": 71.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.08, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707408900, "volume": 1, "vwap": 71.08}
{"close": 88.0, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707408900, "volume": 1, "vwap": 88.0}
{"close": 242.0, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-12-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408900, "volume": 1, "vwap": 242.0}
{"close": 72.77, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-12-18", "high": 72.77, "low": 72.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.77, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707408900, "volume": 1, "vwap": 72.77}
{"close": 53.35, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-12-18", "high": 53.5, "low": 53.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707408900, "volume": 8, "vwap": 53.34375}
{"close": 148.45, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 148.45, "low": 148.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.45, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 2, "vwap": 148.45}
{"close": 67.0, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 67.07, "low": 66.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.95, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 10, "vwap": 67.004}
{"close": 64.9, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 64.9, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 2, "vwap": 64.9}
{"close": 63.15, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 63.15, "low": 63.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.15, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 2, "vwap": 63.15}
{"close": 59.0, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 58.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.69, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 18, "vwap": 58.724444}
{"close": 55.15, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 55.15, "low": 54.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.95, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 78, "vwap": 55.033333}
{"close": 48.83, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 48.83, "low": 48.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 100, "vwap": 48.64}
{"close": 45.68, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 45.68, "low": 45.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.68, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 18, "vwap": 45.68}
{"close": 35.75, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 2, "vwap": 35.75}
{"close": 31.69, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 31.69, "low": 31.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.69, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 20, "vwap": 31.69}
{"close": 15.45, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 4, "vwap": 15.45}
{"close": 11.72, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 11.72, "low": 11.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.72, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 4, "vwap": 11.72}
{"close": 9.95, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 6, "vwap": 9.98}
{"close": 21.94, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 21.94, "low": 21.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.94, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 12, "vwap": 21.94}
{"close": 25.83, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 25.83, "low": 25.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.83, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 12, "vwap": 25.83}
{"close": 37.1, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707408900, "volume": 2, "vwap": 37.1}
{"close": 5.0, "date": "2024-02-08", "datetime": "2024-02-08T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "UBER261218P00047500", "option_type": "put", "strike_price": 47.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707408900, "volume": 2, "vwap": 5.0}
{"close": 34.13, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 34.13, "low": 34.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.13, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707409200, "volume": 1, "vwap": 34.13}
{"close": 22.2, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707409200, "volume": 4, "vwap": 22.2}
{"close": 9.85, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707409200, "volume": 1, "vwap": 9.85}
{"close": 3.65, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707409200, "volume": 1, "vwap": 3.65}
{"close": 8.55, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707409200, "volume": 1, "vwap": 8.55}
{"close": 30.21, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-12-18", "high": 30.21, "low": 30.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.21, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707409200, "volume": 1, "vwap": 30.21}
{"close": 46.08, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 46.08, "low": 46.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.08, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707409200, "volume": 1, "vwap": 46.08}
{"close": 40.81, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 40.81, "low": 40.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.81, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707409200, "volume": 1, "vwap": 40.81}
{"close": 3.05, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707409200, "volume": 1, "vwap": 3.05}
{"close": 85.75, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 85.75, "low": 85.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.47, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707409200, "volume": 2, "vwap": 85.61}
{"close": 18.8, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707409200, "volume": 1, "vwap": 18.8}
{"close": 3.66, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-12-18", "high": 3.66, "low": 3.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.66, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707409200, "volume": 1, "vwap": 3.66}
{"close": 3.17, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-12-18", "high": 3.17, "low": 3.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.17, "option_symbol": "NCLH261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707409200, "volume": 1, "vwap": 3.17}
{"close": 65.0, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707409200, "volume": 1, "vwap": 65.0}
{"close": 302.0, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-12-18", "high": 302.0, "low": 302.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707409200, "volume": 1, "vwap": 302.0}
{"close": 217.8, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-12-18", "high": 217.8, "low": 217.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.8, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707409200, "volume": 1, "vwap": 217.8}
{"close": 135.96, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-12-18", "high": 135.96, "low": 135.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.96, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707409200, "volume": 1, "vwap": 135.96}
{"close": 676.65, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-12-18", "high": 676.65, "low": 676.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 676.65, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707409200, "volume": 2, "vwap": 676.65}
{"close": 111.05, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 111.05, "low": 111.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.05, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409200, "volume": 2, "vwap": 111.05}
{"close": 71.61, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 71.65, "low": 71.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.4, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707409200, "volume": 280, "vwap": 71.464571}
{"close": 59.0, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707409200, "volume": 10, "vwap": 59.0}
{"close": 51.88, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 51.95, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.95, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707409200, "volume": 138, "vwap": 51.857681}
{"close": 45.63, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 45.63, "low": 45.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.63, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409200, "volume": 10, "vwap": 45.63}
{"close": 43.1, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 43.1, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409200, "volume": 2, "vwap": 43.1}
{"close": 31.85, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707409200, "volume": 16, "vwap": 31.8875}
{"close": 28.2, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 28.2, "low": 28.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.01, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707409200, "volume": 28, "vwap": 28.071428}
{"close": 20.2, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409200, "volume": 2, "vwap": 20.2}
{"close": 11.68, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707409200, "volume": 6, "vwap": 11.686667}
{"close": 4.45, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409200, "volume": 2, "vwap": 4.45}
{"close": 5.93, "date": "2024-02-08", "datetime": "2024-02-08T16:20:00Z", "expiration_date": "2026-06-18", "high": 5.93, "low": 5.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.93, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409200, "volume": 6, "vwap": 5.93}
{"close": 22.0, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707409500, "volume": 1, "vwap": 22.0}
{"close": 2.65, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.65, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707409500, "volume": 15, "vwap": 2.65}
{"close": 43.25, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707409500, "volume": 2, "vwap": 43.25}
{"close": 45.98, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 45.98, "low": 45.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.98, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707409500, "volume": 1, "vwap": 45.98}
{"close": 40.86, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 40.86, "low": 40.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.86, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707409500, "volume": 1, "vwap": 40.86}
{"close": 35.97, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 36.1, "low": 35.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707409500, "volume": 2, "vwap": 36.035}
{"close": 1.7, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707409500, "volume": 4, "vwap": 1.7}
{"close": 22.13, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 22.13, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707409500, "volume": 2, "vwap": 22.115}
{"close": 26.61, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 26.61, "low": 26.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.58, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707409500, "volume": 2, "vwap": 26.595}
{"close": 2.81, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 2.86, "low": 2.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707409500, "volume": 12, "vwap": 2.851667}
{"close": 9.1, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707409500, "volume": 1, "vwap": 9.1}
{"close": 36.51, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 36.51, "low": 36.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.51, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707409500, "volume": 1, "vwap": 36.51}
{"close": 18.0, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707409500, "volume": 30, "vwap": 18.0}
{"close": 7.05, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707409500, "volume": 1, "vwap": 7.05}
{"close": 38.32, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 38.32, "low": 38.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.24, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707409500, "volume": 2, "vwap": 38.28}
{"close": 18.7, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 18.71, "low": 18.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.53, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707409500, "volume": 118, "vwap": 18.690763}
{"close": 21.64, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 21.64, "low": 21.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.64, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707409500, "volume": 1, "vwap": 21.64}
{"close": 80.6, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 80.6, "low": 80.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.6, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707409500, "volume": 3, "vwap": 80.6}
{"close": 76.88, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 76.88, "low": 76.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.88, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707409500, "volume": 3, "vwap": 76.88}
{"close": 67.38, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 67.38, "low": 67.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.38, "option_symbol": "MSFT260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707409500, "volume": 3, "vwap": 67.38}
{"close": 284.65, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 284.65, "low": 284.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.65, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707409500, "volume": 2, "vwap": 284.65}
{"close": 258.57, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 258.57, "low": 258.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.57, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707409500, "volume": 2, "vwap": 258.57}
{"close": 233.0, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 233.0, "low": 233.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707409500, "volume": 10, "vwap": 233.0}
{"close": 20.9, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707409500, "volume": 1, "vwap": 20.9}
{"close": 678.4, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 678.4, "low": 678.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 678.25, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707409500, "volume": 3, "vwap": 678.35}
{"close": 265.0, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707409500, "volume": 1, "vwap": 265.0}
{"close": 62.93, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 62.93, "low": 62.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.93, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409500, "volume": 2, "vwap": 62.93}
{"close": 48.5, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 48.95, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.95, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707409500, "volume": 66, "vwap": 48.858787}
{"close": 31.6, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 31.72, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.72, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707409500, "volume": 32, "vwap": 31.7125}
{"close": 11.65, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409500, "volume": 12, "vwap": 11.65}
{"close": 2.21, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409500, "volume": 10, "vwap": 2.21}
{"close": 3.15, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707409500, "volume": 8, "vwap": 3.15}
{"close": 4.42, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 4.42, "low": 4.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.42, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409500, "volume": 6, "vwap": 4.42}
{"close": 44.61, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 44.61, "low": 44.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.61, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409500, "volume": 2, "vwap": 44.61}
{"close": 104.2, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 104.2, "low": 104.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.2, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409500, "volume": 2, "vwap": 104.2}
{"close": 119.2, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-06-18", "high": 119.2, "low": 119.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.2, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409500, "volume": 2, "vwap": 119.2}
{"close": 22.95, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 22.95, "low": 22.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.95, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707409500, "volume": 1, "vwap": 22.95}
{"close": 15.43, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 15.43, "low": 15.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.43, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707409500, "volume": 1, "vwap": 15.43}
{"close": 17.49, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 17.49, "low": 17.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.49, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707409500, "volume": 1, "vwap": 17.49}
{"close": 13.7, "date": "2024-02-08", "datetime": "2024-02-08T16:25:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707409500, "volume": 1, "vwap": 13.7}
{"close": 0.2, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.2, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707409800, "volume": 1, "vwap": 0.2}
{"close": 0.4, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 0.4, "low": 0.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.4, "option_symbol": "AAPL260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707409800, "volume": 5, "vwap": 0.4}
{"close": 30.65, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 30.65, "low": 30.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.65, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707409800, "volume": 2, "vwap": 30.65}
{"close": 21.03, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 21.03, "low": 21.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.03, "option_symbol": "AMD260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707409800, "volume": 2, "vwap": 21.03}
{"close": 49.53, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 49.53, "low": 49.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.53, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707409800, "volume": 10, "vwap": 49.53}
{"close": 51.55, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 51.55, "low": 51.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.55, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707409800, "volume": 7, "vwap": 51.55}
{"close": 13.68, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 13.68, "low": 13.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.68, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707409800, "volume": 1, "vwap": 13.68}
{"close": 16.23, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 16.23, "low": 16.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.23, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707409800, "volume": 1, "vwap": 16.23}
{"close": 2.81, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.81, "low": 2.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.81, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707409800, "volume": 12, "vwap": 2.81}
{"close": 15.3, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707409800, "volume": 1, "vwap": 15.3}
{"close": 63.0, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707409800, "volume": 100, "vwap": 63.0}
{"close": 14.1, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707409800, "volume": 1, "vwap": 14.1}
{"close": 18.75, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707409800, "volume": 3, "vwap": 18.8}
{"close": 66.25, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 66.25, "low": 66.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.25, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707409800, "volume": 1, "vwap": 66.25}
{"close": 19.7, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707409800, "volume": 7, "vwap": 19.7}
{"close": 143.0, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 143.0, "low": 143.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.0, "option_symbol": "MSFT261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707409800, "volume": 13, "vwap": 143.0}
{"close": 138.73, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 138.73, "low": 138.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.73, "option_symbol": "MSFT261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707409800, "volume": 1, "vwap": 138.73}
{"close": 3.2, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707409800, "volume": 1, "vwap": 3.2}
{"close": 342.0, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 342.0, "low": 342.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.0, "option_symbol": "NVDA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707409800, "volume": 5, "vwap": 342.0}
{"close": 232.43, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 233.0, "low": 232.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707409800, "volume": 11, "vwap": 232.948182}
{"close": 228.4, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 228.4, "low": 228.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.4, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707409800, "volume": 1, "vwap": 228.4}
{"close": 136.7, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 136.7, "low": 136.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.7, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707409800, "volume": 1, "vwap": 136.7}
{"close": 53.2, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 53.2, "low": 53.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707409800, "volume": 1, "vwap": 53.2}
{"close": 678.2, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 678.2, "low": 678.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 678.15, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707409800, "volume": 2, "vwap": 678.175}
{"close": 264.4, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 264.4, "low": 264.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.4, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707409800, "volume": 1, "vwap": 264.4}
{"close": 2.02, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.02, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707409800, "volume": 1, "vwap": 2.02}
{"close": 86.42, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 86.42, "low": 86.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.42, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409800, "volume": 4, "vwap": 86.42}
{"close": 58.5, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409800, "volume": 2, "vwap": 58.5}
{"close": 51.89, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 52.05, "low": 51.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.55, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1707409800, "volume": 80, "vwap": 51.8545}
{"close": 48.65, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 48.74, "low": 48.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.6, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707409800, "volume": 16, "vwap": 48.6475}
{"close": 42.9, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409800, "volume": 24, "vwap": 42.9}
{"close": 22.34, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 22.34, "low": 22.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.34, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409800, "volume": 2, "vwap": 22.34}
{"close": 44.65, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.65, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707409800, "volume": 2, "vwap": 44.65}
{"close": 17.5, "date": "2024-02-08", "datetime": "2024-02-08T16:30:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707409800, "volume": 5, "vwap": 17.5}
{"close": 1.63, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 1.63, "low": 1.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.63, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707410100, "volume": 1, "vwap": 1.63}
{"close": 0.2, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.2, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707410100, "volume": 4, "vwap": 0.2}
{"close": 54.45, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 54.45, "low": 54.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.45, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707410100, "volume": 1, "vwap": 54.45}
{"close": 24.3, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707410100, "volume": 1, "vwap": 24.3}
{"close": 4.4, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "BAC261218P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707410100, "volume": 5, "vwap": 4.4}
{"close": 7.1, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707410100, "volume": 2, "vwap": 7.1}
{"close": 3.55, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707410100, "volume": 1, "vwap": 3.55}
{"close": 12.39, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 12.39, "low": 12.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.39, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707410100, "volume": 8, "vwap": 12.39}
{"close": 5.25, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707410100, "volume": 5, "vwap": 5.25}
{"close": 37.05, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 37.05, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707410100, "volume": 1, "vwap": 37.05}
{"close": 12.75, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707410100, "volume": 26, "vwap": 12.75}
{"close": 7.25, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707410100, "volume": 4, "vwap": 7.25}
{"close": 46.5, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707410100, "volume": 1, "vwap": 46.5}
{"close": 18.8, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1707410100, "volume": 16, "vwap": 18.72625}
{"close": 136.16, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 136.16, "low": 136.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.16, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707410100, "volume": 1, "vwap": 136.16}
{"close": 91.0, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707410100, "volume": 5, "vwap": 91.0}
{"close": 52.3, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 52.3, "low": 52.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.3, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707410100, "volume": 2, "vwap": 52.3}
{"close": 25.7, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "NVDA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707410100, "volume": 1, "vwap": 25.7}
{"close": 225.97, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 225.97, "low": 225.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.97, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707410100, "volume": 1, "vwap": 225.97}
{"close": 49.0, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707410100, "volume": 2, "vwap": 49.0}
{"close": 53.3, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 53.3, "low": 53.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707410100, "volume": 1, "vwap": 53.3}
{"close": 69.6, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 69.6, "low": 69.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.6, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707410100, "volume": 2, "vwap": 69.6}
{"close": 59.35, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 59.35, "low": 59.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707410100, "volume": 4, "vwap": 59.35}
{"close": 55.38, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 55.67, "low": 55.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1707410100, "volume": 300, "vwap": 55.508667}
{"close": 48.85, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 49.08, "low": 48.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.77, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 30, "underlying_symbol": "TSLA", "unix_timestamp": 1707410100, "volume": 288, "vwap": 48.830695}
{"close": 43.05, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 43.05, "low": 43.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707410100, "volume": 2, "vwap": 43.05}
{"close": 35.85, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707410100, "volume": 2, "vwap": 35.85}
{"close": 31.95, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707410100, "volume": 4, "vwap": 31.95}
{"close": 22.55, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 22.66, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.66, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707410100, "volume": 4, "vwap": 22.605}
{"close": 30.0, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707410100, "volume": 2, "vwap": 30.0}
{"close": 39.48, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707410100, "volume": 22, "vwap": 39.481818}
{"close": 13.45, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707410100, "volume": 1, "vwap": 13.45}
{"close": 7.75, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1707410100, "volume": 2, "vwap": 7.7}
{"close": 13.75, "date": "2024-02-08", "datetime": "2024-02-08T16:35:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1707410100, "volume": 2, "vwap": 13.775}
{"close": 15.25, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707410400, "volume": 1, "vwap": 15.25}
{"close": 9.35, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707410400, "volume": 5, "vwap": 9.35}
{"close": 9.25, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 9.25, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707410400, "volume": 1, "vwap": 9.25}
{"close": 35.5, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707410400, "volume": 5, "vwap": 35.5}
{"close": 10.54, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 10.54, "low": 10.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.54, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707410400, "volume": 1, "vwap": 10.54}
{"close": 5.0, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707410400, "volume": 10, "vwap": 5.0}
{"close": 18.75, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707410400, "volume": 3, "vwap": 18.733333}
{"close": 1.12, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 1.12, "low": 1.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.12, "option_symbol": "META260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707410400, "volume": 1, "vwap": 1.12}
{"close": 95.6, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 95.6, "low": 95.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.6, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707410400, "volume": 1, "vwap": 95.6}
{"close": 26.2, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "MSFT261218P00335000", "option_type": "put", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707410400, "volume": 1, "vwap": 26.2}
{"close": 28.8, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "MSFT261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707410400, "volume": 1, "vwap": 28.8}
{"close": 31.78, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 31.78, "low": 31.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.78, "option_symbol": "MSFT261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707410400, "volume": 1, "vwap": 31.78}
{"close": 15.0, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "NKE261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707410400, "volume": 1, "vwap": 15.0}
{"close": 10.5, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "NKE261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707410400, "volume": 2, "vwap": 10.5}
{"close": 258.94, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 258.94, "low": 257.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.73, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707410400, "volume": 4, "vwap": 258.3375}
{"close": 213.28, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 214.86, "low": 213.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.85, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707410400, "volume": 4, "vwap": 214.0675}
{"close": 17.05, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 17.05, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "NVDA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707410400, "volume": 1, "vwap": 17.05}
{"close": 18.6, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707410400, "volume": 1, "vwap": 18.6}
{"close": 27.45, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 27.45, "low": 27.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.45, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707410400, "volume": 1, "vwap": 27.45}
{"close": 390.0, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 390.0, "low": 388.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 388.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707410400, "volume": 26, "vwap": 389.923077}
{"close": 238.0, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707410400, "volume": 1, "vwap": 238.0}
{"close": 191.66, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 191.66, "low": 191.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.66, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707410400, "volume": 1, "vwap": 191.66}
{"close": 47.1, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 47.1, "low": 47.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.1, "option_symbol": "SPOT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707410400, "volume": 1, "vwap": 47.1}
{"close": 61.0, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707410400, "volume": 2, "vwap": 61.0}
{"close": 55.43, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 55.43, "low": 55.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.43, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707410400, "volume": 100, "vwap": 55.43}
{"close": 52.03, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 52.2, "low": 51.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.98, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707410400, "volume": 292, "vwap": 52.068082}
{"close": 48.85, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 48.85, "low": 48.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707410400, "volume": 162, "vwap": 48.814938}
{"close": 33.75, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707410400, "volume": 10, "vwap": 33.78}
{"close": 11.79, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 11.79, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707410400, "volume": 4, "vwap": 11.77}
{"close": 25.8, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 25.8, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707410400, "volume": 2, "vwap": 25.8}
{"close": 56.03, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-06-18", "high": 56.03, "low": 56.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.03, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707410400, "volume": 100, "vwap": 56.03}
{"close": 40.5, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707410400, "volume": 2, "vwap": 40.5}
{"close": 9.05, "date": "2024-02-08", "datetime": "2024-02-08T16:40:00Z", "expiration_date": "2026-12-18", "high": 9.05, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.05, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707410400, "volume": 4, "vwap": 9.05}
{"close": 1.62, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-06-18", "high": 1.62, "low": 1.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.62, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707410700, "volume": 1, "vwap": 1.62}
{"close": 43.08, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-06-18", "high": 43.08, "low": 43.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.08, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707410700, "volume": 2, "vwap": 43.08}
{"close": 45.8, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-12-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707410700, "volume": 1, "vwap": 45.8}
{"close": 25.9, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707410700, "volume": 1, "vwap": 25.9}
{"close": 40.0, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707410700, "volume": 2, "vwap": 40.0}
{"close": 49.0, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-05-15", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707410700, "volume": 1, "vwap": 49.0}
{"close": 12.87, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-05-15", "high": 12.87, "low": 12.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.87, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707410700, "volume": 1, "vwap": 12.87}
{"close": 5.0, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "DKNG260618P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707410700, "volume": 1, "vwap": 5.0}
{"close": 12.6, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707410700, "volume": 1, "vwap": 12.6}
{"close": 64.66, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-06-18", "high": 64.66, "low": 64.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.66, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707410700, "volume": 2, "vwap": 64.66}
{"close": 57.26, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-06-18", "high": 57.26, "low": 57.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.26, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707410700, "volume": 2, "vwap": 57.26}
{"close": 18.8, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707410700, "volume": 2, "vwap": 18.8}
{"close": 95.0, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707410700, "volume": 1, "vwap": 95.0}
{"close": 65.05, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-12-18", "high": 65.05, "low": 65.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.05, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707410700, "volume": 1, "vwap": 65.05}
{"close": 107.97, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-06-18", "high": 107.97, "low": 107.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.97, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707410700, "volume": 2, "vwap": 107.97}
{"close": 232.78, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-12-18", "high": 232.78, "low": 232.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.78, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707410700, "volume": 1, "vwap": 232.78}
{"close": 163.41, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-12-18", "high": 163.41, "low": 163.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.41, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707410700, "volume": 1, "vwap": 163.41}
{"close": 51.85, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-06-18", "high": 52.05, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.85, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1707410700, "volume": 244, "vwap": 51.865902}
{"close": 22.46, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-06-18", "high": 22.46, "low": 22.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.46, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707410700, "volume": 8, "vwap": 22.46}
{"close": 50.35, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-06-18", "high": 50.35, "low": 50.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.35, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707410700, "volume": 2, "vwap": 50.35}
{"close": 48.25, "date": "2024-02-08", "datetime": "2024-02-08T16:45:00Z", "expiration_date": "2026-12-18", "high": 48.25, "low": 48.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.25, "option_symbol": "XLK261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707410700, "volume": 1, "vwap": 48.25}
{"close": 2.9, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707411000, "volume": 1, "vwap": 2.9}
{"close": 38.6, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707411000, "volume": 4000, "vwap": 38.6}
{"close": 18.89, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 18.89, "low": 18.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.89, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411000, "volume": 7, "vwap": 18.89}
{"close": 243.5, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-12-18", "high": 243.5, "low": 243.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.5, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707411000, "volume": 1, "vwap": 243.5}
{"close": 30.0, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707411000, "volume": 2, "vwap": 29.9}
{"close": 239.5, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 239.5, "low": 239.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.5, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707411000, "volume": 6, "vwap": 239.5}
{"close": 200.15, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 200.15, "low": 200.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.15, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411000, "volume": 1, "vwap": 200.15}
{"close": 390.0, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-12-18", "high": 390.0, "low": 390.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411000, "volume": 45, "vwap": 390.0}
{"close": 18.71, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-12-18", "high": 18.71, "low": 18.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.71, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411000, "volume": 1, "vwap": 18.71}
{"close": 68.65, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 68.65, "low": 68.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.65, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411000, "volume": 2, "vwap": 68.65}
{"close": 62.51, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 62.51, "low": 62.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.51, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411000, "volume": 2, "vwap": 62.51}
{"close": 58.8, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 58.8, "low": 58.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411000, "volume": 20, "vwap": 58.8}
{"close": 42.8, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411000, "volume": 2, "vwap": 42.8}
{"close": 16.96, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 16.96, "low": 16.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.96, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411000, "volume": 4, "vwap": 16.96}
{"close": 20.3, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411000, "volume": 2, "vwap": 20.3}
{"close": 30.25, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411000, "volume": 2, "vwap": 30.25}
{"close": 20.9, "date": "2024-02-08", "datetime": "2024-02-08T16:50:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707411000, "volume": 2, "vwap": 20.9}
{"close": 6.7, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707411300, "volume": 4, "vwap": 6.7}
{"close": 15.0, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707411300, "volume": 1, "vwap": 15.0}
{"close": 38.5, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707411300, "volume": 6, "vwap": 38.5}
{"close": 2.43, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.43, "low": 2.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.43, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707411300, "volume": 6, "vwap": 2.43}
{"close": 69.69, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-05-15", "high": 69.69, "low": 69.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.69, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707411300, "volume": 1, "vwap": 69.69}
{"close": 37.0, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707411300, "volume": 10, "vwap": 37.0}
{"close": 4.9, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707411300, "volume": 1, "vwap": 4.9}
{"close": 208.6, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 208.6, "low": 208.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.6, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411300, "volume": 1, "vwap": 208.6}
{"close": 103.17, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 103.17, "low": 103.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.17, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411300, "volume": 1, "vwap": 103.17}
{"close": 52.69, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 52.69, "low": 52.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.69, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411300, "volume": 1, "vwap": 52.69}
{"close": 38.6, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411300, "volume": 1000, "vwap": 38.6}
{"close": 18.83, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 18.83, "low": 18.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.83, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411300, "volume": 1, "vwap": 18.83}
{"close": 23.93, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 23.93, "low": 23.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.93, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411300, "volume": 1, "vwap": 23.93}
{"close": 47.33, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 47.33, "low": 47.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.33, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411300, "volume": 2, "vwap": 47.33}
{"close": 56.31, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 56.31, "low": 56.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.31, "option_symbol": "META260618P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411300, "volume": 2, "vwap": 56.31}
{"close": 331.3, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 331.3, "low": 331.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.3, "option_symbol": "NVDA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 1, "vwap": 331.3}
{"close": 290.15, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 290.15, "low": 290.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.15, "option_symbol": "NVDA260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 2, "vwap": 290.15}
{"close": 212.0, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 30, "vwap": 212.0}
{"close": 203.27, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 204.85, "low": 203.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.85, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 3, "vwap": 204.323333}
{"close": 328.14, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 328.14, "low": 328.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 328.14, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 1, "vwap": 328.14}
{"close": 227.85, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 227.85, "low": 227.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.85, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 2, "vwap": 227.85}
{"close": 222.0, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 222.0, "low": 222.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 1, "vwap": 222.0}
{"close": 208.5, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 208.5, "low": 208.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.5, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 2, "vwap": 208.5}
{"close": 190.85, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 190.85, "low": 190.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.85, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 1, "vwap": 190.85}
{"close": 118.0, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 1, "vwap": 118.0}
{"close": 87.5, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 5, "vwap": 87.5}
{"close": 56.79, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 56.79, "low": 56.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.79, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 1, "vwap": 56.79}
{"close": 678.3, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 678.65, "low": 678.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 678.4, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 25, "underlying_symbol": "NVDA", "unix_timestamp": 1707411300, "volume": 25, "vwap": 678.542}
{"close": 98.25, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 98.25, "low": 98.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.25, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411300, "volume": 2, "vwap": 98.25}
{"close": 81.65, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 81.65, "low": 81.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.65, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411300, "volume": 4, "vwap": 81.65}
{"close": 67.01, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 67.15, "low": 67.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.15, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707411300, "volume": 40, "vwap": 67.094}
{"close": 40.45, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-06-18", "high": 40.45, "low": 40.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.45, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411300, "volume": 2, "vwap": 40.45}
{"close": 6.0, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707411300, "volume": 1, "vwap": 6.0}
{"close": 30.27, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 30.27, "low": 30.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.27, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707411300, "volume": 1, "vwap": 30.27}
{"close": 117.5, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707411300, "volume": 1, "vwap": 117.5}
{"close": 8.24, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 8.24, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1707411300, "volume": 2, "vwap": 7.995}
{"close": 13.26, "date": "2024-02-08", "datetime": "2024-02-08T16:55:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1707411300, "volume": 2, "vwap": 13.48}
{"close": 36.75, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707411600, "volume": 1, "vwap": 36.75}
{"close": 15.35, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707411600, "volume": 10, "vwap": 15.35}
{"close": 49.08, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 49.08, "low": 49.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.08, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707411600, "volume": 1, "vwap": 49.08}
{"close": 38.5, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707411600, "volume": 2, "vwap": 38.5}
{"close": 1.75, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 1.77, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.77, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707411600, "volume": 5, "vwap": 1.766}
{"close": 2.12, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.12, "low": 2.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.12, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707411600, "volume": 4, "vwap": 2.12}
{"close": 2.92, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707411600, "volume": 2, "vwap": 2.935}
{"close": 4.45, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707411600, "volume": 20, "vwap": 4.45}
{"close": 14.35, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707411600, "volume": 1, "vwap": 14.35}
{"close": 8.4, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707411600, "volume": 1, "vwap": 8.4}
{"close": 4.5, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707411600, "volume": 1, "vwap": 4.5}
{"close": 15.55, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 15.81, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.81, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707411600, "volume": 8, "vwap": 15.73875}
{"close": 126.88, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 126.88, "low": 126.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.88, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411600, "volume": 5, "vwap": 126.88}
{"close": 112.46, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 112.46, "low": 112.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.46, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411600, "volume": 5, "vwap": 112.46}
{"close": 38.5, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411600, "volume": 1, "vwap": 38.5}
{"close": 93.0, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "MSFT260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707411600, "volume": 8, "vwap": 93.0}
{"close": 95.08, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 95.08, "low": 95.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.08, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707411600, "volume": 1, "vwap": 95.08}
{"close": 3.55, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707411600, "volume": 1, "vwap": 3.55}
{"close": 284.0, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 284.0, "low": 284.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.0, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707411600, "volume": 2, "vwap": 284.0}
{"close": 456.6, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 456.6, "low": 456.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 456.6, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411600, "volume": 2, "vwap": 456.6}
{"close": 117.6, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 117.6, "low": 117.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.6, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707411600, "volume": 2, "vwap": 117.6}
{"close": 79.8, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 79.8, "low": 79.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.8, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411600, "volume": 1, "vwap": 79.8}
{"close": 70.5, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411600, "volume": 1, "vwap": 70.5}
{"close": 39.35, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 39.49, "low": 39.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.49, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707411600, "volume": 2, "vwap": 39.42}
{"close": 184.4, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 184.63, "low": 184.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.63, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707411600, "volume": 2, "vwap": 184.515}
{"close": 81.15, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 81.15, "low": 81.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.15, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411600, "volume": 2, "vwap": 81.15}
{"close": 59.01, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 59.01, "low": 59.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.01, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411600, "volume": 2, "vwap": 59.01}
{"close": 52.0, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707411600, "volume": 88, "vwap": 52.0}
{"close": 35.73, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 35.73, "low": 35.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.72, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707411600, "volume": 6, "vwap": 35.726667}
{"close": 29.98, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 29.98, "low": 29.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.98, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411600, "volume": 8, "vwap": 29.98}
{"close": 23.8, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411600, "volume": 2, "vwap": 23.8}
{"close": 15.32, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.32, "low": 15.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.32, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411600, "volume": 30, "vwap": 15.32}
{"close": 18.56, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 18.56, "low": 18.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.56, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411600, "volume": 12, "vwap": 18.56}
{"close": 23.95, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 23.95, "low": 23.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.95, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411600, "volume": 10, "vwap": 23.95}
{"close": 26.0, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 25.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.96, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707411600, "volume": 22, "vwap": 25.96}
{"close": 62.21, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-06-18", "high": 62.21, "low": 62.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.21, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411600, "volume": 2, "vwap": 62.21}
{"close": 18.05, "date": "2024-02-08", "datetime": "2024-02-08T17:00:00Z", "expiration_date": "2026-12-18", "high": 18.05, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1707411600, "volume": 5, "vwap": 18.04}
{"close": 27.95, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 27.95, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707411900, "volume": 5, "vwap": 27.95}
{"close": 12.7, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-12-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707411900, "volume": 6, "vwap": 12.7}
{"close": 7.45, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707411900, "volume": 2, "vwap": 7.45}
{"close": 85.47, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 85.47, "low": 85.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.47, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411900, "volume": 3, "vwap": 85.47}
{"close": 38.8, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707411900, "volume": 2001, "vwap": 38.6001}
{"close": 19.02, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 19.02, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 12, "underlying_symbol": "META", "unix_timestamp": 1707411900, "volume": 245, "vwap": 18.783429}
{"close": 40.5, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707411900, "volume": 1, "vwap": 40.5}
{"close": 31.78, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-12-18", "high": 31.78, "low": 31.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.78, "option_symbol": "MSFT261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707411900, "volume": 1, "vwap": 31.78}
{"close": 203.35, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-12-18", "high": 203.35, "low": 203.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.35, "option_symbol": "NFLX261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707411900, "volume": 1, "vwap": 203.35}
{"close": 70.85, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-12-18", "high": 70.85, "low": 70.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.85, "option_symbol": "NFLX261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707411900, "volume": 1, "vwap": 70.85}
{"close": 15.6, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411900, "volume": 3, "vwap": 15.6}
{"close": 72.0, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411900, "volume": 1, "vwap": 72.0}
{"close": 69.8, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-12-18", "high": 69.8, "low": 69.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.8, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707411900, "volume": 1, "vwap": 69.8}
{"close": 69.0, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411900, "volume": 2, "vwap": 69.0}
{"close": 66.6, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 66.6, "low": 66.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411900, "volume": 2, "vwap": 66.6}
{"close": 62.75, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 62.75, "low": 62.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707411900, "volume": 4, "vwap": 62.7}
{"close": 58.75, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 58.75, "low": 58.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411900, "volume": 2, "vwap": 58.75}
{"close": 42.85, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411900, "volume": 2, "vwap": 42.85}
{"close": 22.07, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 22.07, "low": 22.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.07, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411900, "volume": 10, "vwap": 22.07}
{"close": 24.02, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 24.02, "low": 24.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.02, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411900, "volume": 10, "vwap": 24.02}
{"close": 82.05, "date": "2024-02-08", "datetime": "2024-02-08T17:05:00Z", "expiration_date": "2026-06-18", "high": 82.05, "low": 82.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.05, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707411900, "volume": 2, "vwap": 82.05}
{"close": 2.7, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707412200, "volume": 10, "vwap": 2.7}
{"close": 5.15, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 5, "underlying_symbol": "GDX", "unix_timestamp": 1707412200, "volume": 30, "vwap": 5.15}
{"close": 34.04, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-12-18", "high": 34.04, "low": 34.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.04, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707412200, "volume": 1, "vwap": 34.04}
{"close": 47.0, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707412200, "volume": 2, "vwap": 47.0}
{"close": 19.3, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707412200, "volume": 3, "vwap": 19.173333}
{"close": 31.2, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "META260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707412200, "volume": 1, "vwap": 31.2}
{"close": 43.7, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 43.7, "low": 43.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.7, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707412200, "volume": 1, "vwap": 43.7}
{"close": 69.8, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-12-18", "high": 69.8, "low": 69.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.8, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707412200, "volume": 1, "vwap": 69.8}
{"close": 1.5, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707412200, "volume": 3, "vwap": 1.5}
{"close": 2.2, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707412200, "volume": 1, "vwap": 2.2}
{"close": 3.87, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-12-18", "high": 3.87, "low": 3.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.87, "option_symbol": "SPY261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707412200, "volume": 1, "vwap": 3.87}
{"close": 61.11, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 61.11, "low": 61.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.11, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412200, "volume": 2, "vwap": 61.11}
{"close": 59.2, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 59.2, "low": 58.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.99, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707412200, "volume": 22, "vwap": 59.180909}
{"close": 55.59, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 55.61, "low": 55.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707412200, "volume": 200, "vwap": 55.5953}
{"close": 45.97, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 45.97, "low": 45.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707412200, "volume": 4, "vwap": 45.96}
{"close": 43.15, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 43.15, "low": 43.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412200, "volume": 2, "vwap": 43.15}
{"close": 31.95, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412200, "volume": 2, "vwap": 31.95}
{"close": 18.3, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412200, "volume": 20, "vwap": 18.3}
{"close": 11.77, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 11.77, "low": 11.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.77, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412200, "volume": 20, "vwap": 11.77}
{"close": 27.55, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "UBER260618C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707412200, "volume": 8, "vwap": 27.55}
{"close": 20.57, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-12-18", "high": 20.57, "low": 20.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.57, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707412200, "volume": 25, "vwap": 20.57}
{"close": 18.58, "date": "2024-02-08", "datetime": "2024-02-08T17:10:00Z", "expiration_date": "2026-12-18", "high": 18.58, "low": 18.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.58, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707412200, "volume": 25, "vwap": 18.58}
{"close": 37.0, "date": "2024-02-08", "datetime": "2024-02-08T17:15:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707412500, "volume": 3, "vwap": 37.0}
{"close": 158.56, "date": "2024-02-08", "datetime": "2024-02-08T17:15:00Z", "expiration_date": "2026-06-18", "high": 158.56, "low": 158.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.56, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707412500, "volume": 1, "vwap": 158.56}
{"close": 19.23, "date": "2024-02-08", "datetime": "2024-02-08T17:15:00Z", "expiration_date": "2026-06-18", "high": 19.23, "low": 19.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.23, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707412500, "volume": 5, "vwap": 19.23}
{"close": 53.4, "date": "2024-02-08", "datetime": "2024-02-08T17:15:00Z", "expiration_date": "2026-12-18", "high": 53.55, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707412500, "volume": 4, "vwap": 53.4875}
{"close": 63.2, "date": "2024-02-08", "datetime": "2024-02-08T17:15:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412500, "volume": 2, "vwap": 63.2}
{"close": 55.7, "date": "2024-02-08", "datetime": "2024-02-08T17:15:00Z", "expiration_date": "2026-06-18", "high": 55.7, "low": 55.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.7, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707412500, "volume": 100, "vwap": 55.7}
{"close": 52.15, "date": "2024-02-08", "datetime": "2024-02-08T17:15:00Z", "expiration_date": "2026-06-18", "high": 52.2, "low": 52.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.15, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707412500, "volume": 400, "vwap": 52.16885}
{"close": 49.0, "date": "2024-02-08", "datetime": "2024-02-08T17:15:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 48.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 30, "underlying_symbol": "TSLA", "unix_timestamp": 1707412500, "volume": 400, "vwap": 48.99965}
{"close": 46.0, "date": "2024-02-08", "datetime": "2024-02-08T17:15:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412500, "volume": 2, "vwap": 46.0}
{"close": 6.05, "date": "2024-02-08", "datetime": "2024-02-08T17:15:00Z", "expiration_date": "2026-06-18", "high": 6.05, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412500, "volume": 2, "vwap": 6.05}
{"close": 7.8, "date": "2024-02-08", "datetime": "2024-02-08T17:15:00Z", "expiration_date": "2026-06-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412500, "volume": 2, "vwap": 7.8}
{"close": 25.89, "date": "2024-02-08", "datetime": "2024-02-08T17:15:00Z", "expiration_date": "2026-06-18", "high": 25.89, "low": 25.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.89, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412500, "volume": 10, "vwap": 25.89}
{"close": 24.37, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-06-18", "high": 24.37, "low": 24.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.37, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707412800, "volume": 2, "vwap": 24.37}
{"close": 42.85, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.85, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707412800, "volume": 2, "vwap": 42.85}
{"close": 6.25, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-05-15", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "COIN260515P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707412800, "volume": 1, "vwap": 6.25}
{"close": 7.0, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707412800, "volume": 1, "vwap": 7.0}
{"close": 22.74, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-06-18", "high": 22.74, "low": 22.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.74, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707412800, "volume": 1, "vwap": 22.74}
{"close": 21.96, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-06-18", "high": 21.96, "low": 21.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.96, "option_symbol": "META260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707412800, "volume": 1, "vwap": 21.96}
{"close": 91.0, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707412800, "volume": 1, "vwap": 91.0}
{"close": 71.25, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-12-18", "high": 71.25, "low": 71.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.25, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707412800, "volume": 1, "vwap": 71.25}
{"close": 70.12, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-12-18", "high": 70.12, "low": 70.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.12, "option_symbol": "MSFT261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707412800, "volume": 1, "vwap": 70.12}
{"close": 53.5, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-12-18", "high": 53.6, "low": 53.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707412800, "volume": 5, "vwap": 53.47}
{"close": 62.96, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-06-18", "high": 62.96, "low": 62.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.96, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412800, "volume": 2, "vwap": 62.96}
{"close": 23.9, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-06-18", "high": 23.9, "low": 23.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412800, "volume": 92, "vwap": 23.9}
{"close": 42.13, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-06-18", "high": 42.13, "low": 42.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.13, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412800, "volume": 20, "vwap": 42.13}
{"close": 44.78, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-06-18", "high": 44.78, "low": 44.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.78, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412800, "volume": 2, "vwap": 44.78}
{"close": 50.18, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-06-18", "high": 50.18, "low": 50.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.18, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707412800, "volume": 2, "vwap": 50.18}
{"close": 118.0, "date": "2024-02-08", "datetime": "2024-02-08T17:20:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1707412800, "volume": 2, "vwap": 118.0}
{"close": 2.8, "date": "2024-02-08", "datetime": "2024-02-08T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707413100, "volume": 1, "vwap": 2.8}
{"close": 39.53, "date": "2024-02-08", "datetime": "2024-02-08T17:25:00Z", "expiration_date": "2026-06-18", "high": 39.53, "low": 39.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.53, "option_symbol": "AMD260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707413100, "volume": 5, "vwap": 39.53}
{"close": 19.25, "date": "2024-02-08", "datetime": "2024-02-08T17:25:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707413100, "volume": 27, "vwap": 19.014815}
{"close": 232.0, "date": "2024-02-08", "datetime": "2024-02-08T17:25:00Z", "expiration_date": "2026-12-18", "high": 232.0, "low": 232.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707413100, "volume": 1, "vwap": 232.0}
{"close": 1.5, "date": "2024-02-08", "datetime": "2024-02-08T17:25:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707413100, "volume": 3, "vwap": 1.5}
{"close": 271.0, "date": "2024-02-08", "datetime": "2024-02-08T17:25:00Z", "expiration_date": "2026-12-18", "high": 271.0, "low": 271.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.0, "option_symbol": "NVDA261218P00890000", "option_type": "put", "strike_price": 890.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707413100, "volume": 2, "vwap": 271.0}
{"close": 660.26, "date": "2024-02-08", "datetime": "2024-02-08T17:25:00Z", "expiration_date": "2026-12-18", "high": 660.26, "low": 658.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 658.74, "option_symbol": "NVDA261218P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707413100, "volume": 14, "vwap": 659.512857}
{"close": 678.85, "date": "2024-02-08", "datetime": "2024-02-08T17:25:00Z", "expiration_date": "2026-12-18", "high": 679.48, "low": 677.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 678.92, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1707413100, "volume": 48, "vwap": 678.376875}
{"close": 66.75, "date": "2024-02-08", "datetime": "2024-02-08T17:25:00Z", "expiration_date": "2026-06-18", "high": 66.75, "low": 66.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707413100, "volume": 2, "vwap": 66.75}
{"close": 58.95, "date": "2024-02-08", "datetime": "2024-02-08T17:25:00Z", "expiration_date": "2026-06-18", "high": 58.95, "low": 58.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707413100, "volume": 2, "vwap": 58.95}
{"close": 2.22, "date": "2024-02-08", "datetime": "2024-02-08T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707413100, "volume": 16, "vwap": 2.22}
{"close": 15.6, "date": "2024-02-08", "datetime": "2024-02-08T17:25:00Z", "expiration_date": "2026-12-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707413100, "volume": 2, "vwap": 15.6}
{"close": 1.57, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-12-18", "high": 1.57, "low": 1.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.57, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707413400, "volume": 20, "vwap": 1.57}
{"close": 1.87, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-06-18", "high": 1.87, "low": 1.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.87, "option_symbol": "DKNG260618P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707413400, "volume": 1, "vwap": 1.87}
{"close": 7.86, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-12-18", "high": 8.16, "low": 7.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.16, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707413400, "volume": 3, "vwap": 7.96}
{"close": 33.19, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-06-18", "high": 33.19, "low": 33.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.19, "option_symbol": "META260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707413400, "volume": 1, "vwap": 33.19}
{"close": 19.01, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707413400, "volume": 11, "vwap": 19.045455}
{"close": 640.5, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-06-18", "high": 640.5, "low": 640.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 640.25, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707413400, "volume": 2, "vwap": 640.375}
{"close": 194.45, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-12-18", "high": 194.45, "low": 194.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.45, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707413400, "volume": 1, "vwap": 194.45}
{"close": 177.45, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-12-18", "high": 177.45, "low": 177.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.45, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707413400, "volume": 1, "vwap": 177.45}
{"close": 641.01, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-12-18", "high": 641.25, "low": 641.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 641.25, "option_symbol": "NVDA261218P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707413400, "volume": 2, "vwap": 641.13}
{"close": 18.75, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-12-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707413400, "volume": 1, "vwap": 18.75}
{"close": 80.5, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707413400, "volume": 6, "vwap": 80.5}
{"close": 12.25, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707413400, "volume": 2, "vwap": 12.25}
{"close": 11.7, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707413400, "volume": 2, "vwap": 11.7}
{"close": 229.81, "date": "2024-02-08", "datetime": "2024-02-08T17:30:00Z", "expiration_date": "2026-06-18", "high": 229.81, "low": 229.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.81, "option_symbol": "TSLA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707413400, "volume": 2, "vwap": 229.81}
{"close": 5.3, "date": "2024-02-08", "datetime": "2024-02-08T17:35:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707413700, "volume": 1, "vwap": 5.3}
{"close": 11.3, "date": "2024-02-08", "datetime": "2024-02-08T17:35:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707413700, "volume": 1, "vwap": 11.3}
{"close": 10.55, "date": "2024-02-08", "datetime": "2024-02-08T17:35:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707413700, "volume": 1, "vwap": 10.55}
{"close": 28.0, "date": "2024-02-08", "datetime": "2024-02-08T17:35:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707413700, "volume": 1, "vwap": 28.0}
{"close": 61.99, "date": "2024-02-08", "datetime": "2024-02-08T17:35:00Z", "expiration_date": "2026-06-18", "high": 61.99, "low": 61.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.99, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707413700, "volume": 1, "vwap": 61.99}
{"close": 28.0, "date": "2024-02-08", "datetime": "2024-02-08T17:35:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707413700, "volume": 1, "vwap": 28.0}
{"close": 678.7, "date": "2024-02-08", "datetime": "2024-02-08T17:35:00Z", "expiration_date": "2026-12-18", "high": 678.7, "low": 677.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 677.88, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707413700, "volume": 42, "vwap": 678.286667}
{"close": 59.5, "date": "2024-02-08", "datetime": "2024-02-08T17:35:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "SPY261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707413700, "volume": 1, "vwap": 59.5}
{"close": 45.1, "date": "2024-02-08", "datetime": "2024-02-08T17:35:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.1, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707413700, "volume": 2, "vwap": 45.1}
{"close": 6.15, "date": "2024-02-08", "datetime": "2024-02-08T17:35:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707413700, "volume": 1, "vwap": 6.15}
{"close": 2.76, "date": "2024-02-08", "datetime": "2024-02-08T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.76, "low": 2.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.76, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707414000, "volume": 5, "vwap": 2.76}
{"close": 27.5, "date": "2024-02-08", "datetime": "2024-02-08T17:40:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707414000, "volume": 2, "vwap": 27.5}
{"close": 37.2, "date": "2024-02-08", "datetime": "2024-02-08T17:40:00Z", "expiration_date": "2026-12-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707414000, "volume": 1, "vwap": 37.2}
{"close": 18.8, "date": "2024-02-08", "datetime": "2024-02-08T17:40:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707414000, "volume": 1, "vwap": 18.8}
{"close": 233.02, "date": "2024-02-08", "datetime": "2024-02-08T17:40:00Z", "expiration_date": "2026-12-18", "high": 233.02, "low": 233.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.02, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707414000, "volume": 3, "vwap": 233.02}
{"close": 223.3, "date": "2024-02-08", "datetime": "2024-02-08T17:40:00Z", "expiration_date": "2026-12-18", "high": 223.3, "low": 223.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.3, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707414000, "volume": 3, "vwap": 223.3}
{"close": 53.55, "date": "2024-02-08", "datetime": "2024-02-08T17:40:00Z", "expiration_date": "2026-12-18", "high": 53.55, "low": 53.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707414000, "volume": 4, "vwap": 53.4125}
{"close": 679.45, "date": "2024-02-08", "datetime": "2024-02-08T17:40:00Z", "expiration_date": "2026-12-18", "high": 679.45, "low": 678.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 678.31, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707414000, "volume": 44, "vwap": 678.635455}
{"close": 70.6, "date": "2024-02-08", "datetime": "2024-02-08T17:40:00Z", "expiration_date": "2026-06-18", "high": 70.6, "low": 70.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.6, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707414000, "volume": 10, "vwap": 70.6}
{"close": 33.3, "date": "2024-02-08", "datetime": "2024-02-08T17:40:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707414000, "volume": 10, "vwap": 33.3}
{"close": 31.3, "date": "2024-02-08", "datetime": "2024-02-08T17:40:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707414000, "volume": 8, "vwap": 31.3125}
{"close": 15.5, "date": "2024-02-08", "datetime": "2024-02-08T17:40:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707414000, "volume": 2, "vwap": 15.5}
{"close": 39.62, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-06-18", "high": 39.62, "low": 39.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.62, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707414300, "volume": 1, "vwap": 39.62}
{"close": 34.06, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-06-18", "high": 34.06, "low": 34.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.06, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707414300, "volume": 2, "vwap": 34.06}
{"close": 16.71, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-06-18", "high": 16.71, "low": 16.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.71, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707414300, "volume": 1, "vwap": 16.71}
{"close": 5.01, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-06-18", "high": 5.01, "low": 5.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.01, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707414300, "volume": 1, "vwap": 5.01}
{"close": 8.37, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-06-18", "high": 8.37, "low": 8.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.37, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707414300, "volume": 1, "vwap": 8.37}
{"close": 4.46, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.46, "low": 4.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.46, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707414300, "volume": 1, "vwap": 4.46}
{"close": 11.0, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "CLF261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707414300, "volume": 5, "vwap": 11.0}
{"close": 41.5, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707414300, "volume": 1, "vwap": 41.5}
{"close": 36.42, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-12-18", "high": 36.42, "low": 36.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.42, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707414300, "volume": 1, "vwap": 36.42}
{"close": 21.45, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-12-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707414300, "volume": 1, "vwap": 21.45}
{"close": 71.35, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-06-18", "high": 71.35, "low": 71.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.35, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707414300, "volume": 1, "vwap": 71.35}
{"close": 38.27, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-06-18", "high": 38.27, "low": 38.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.27, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707414300, "volume": 1, "vwap": 38.27}
{"close": 21.85, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707414300, "volume": 1, "vwap": 21.85}
{"close": 13.0, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707414300, "volume": 1, "vwap": 13.0}
{"close": 19.7, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707414300, "volume": 8, "vwap": 19.7}
{"close": 95.15, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-12-18", "high": 95.15, "low": 95.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.15, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707414300, "volume": 1, "vwap": 95.15}
{"close": 31.25, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707414300, "volume": 18, "vwap": 31.25}
{"close": 11.5, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707414300, "volume": 18, "vwap": 11.5}
{"close": 7.9, "date": "2024-02-08", "datetime": "2024-02-08T17:45:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "UBER261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707414300, "volume": 2, "vwap": 7.9}
{"close": 36.7, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707414600, "volume": 1, "vwap": 36.7}
{"close": 6.3, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707414600, "volume": 1, "vwap": 6.3}
{"close": 6.48, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 6.48, "low": 6.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.48, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707414600, "volume": 1, "vwap": 6.48}
{"close": 67.12, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-12-18", "high": 67.12, "low": 66.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.81, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707414600, "volume": 3, "vwap": 66.913333}
{"close": 32.0, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "AMZN260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707414600, "volume": 2, "vwap": 32.0}
{"close": 38.19, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 38.19, "low": 38.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.19, "option_symbol": "AMZN260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707414600, "volume": 1, "vwap": 38.19}
{"close": 40.83, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 40.83, "low": 40.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.83, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707414600, "volume": 1, "vwap": 40.83}
{"close": 47.44, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 47.44, "low": 46.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.78, "option_symbol": "AMZN260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707414600, "volume": 3, "vwap": 47.0}
{"close": 56.5, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-05-15", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707414600, "volume": 1, "vwap": 56.5}
{"close": 55.1, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-05-15", "high": 55.1, "low": 55.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.1, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707414600, "volume": 1, "vwap": 55.1}
{"close": 17.1, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-12-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "CZR261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707414600, "volume": 1, "vwap": 17.1}
{"close": 11.3, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "CZR261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707414600, "volume": 1, "vwap": 11.3}
{"close": 5.4, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707414600, "volume": 5, "vwap": 5.4}
{"close": 68.6, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 68.6, "low": 68.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.6, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707414600, "volume": 1, "vwap": 68.6}
{"close": 18.8, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707414600, "volume": 1, "vwap": 18.8}
{"close": 72.0, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707414600, "volume": 1, "vwap": 72.0}
{"close": 52.0, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707414600, "volume": 2, "vwap": 52.0}
{"close": 447.5, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 447.5, "low": 447.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 447.5, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707414600, "volume": 5, "vwap": 447.5}
{"close": 136.02, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-12-18", "high": 136.02, "low": 136.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.02, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707414600, "volume": 2, "vwap": 136.02}
{"close": 53.6, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-12-18", "high": 53.6, "low": 53.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707414600, "volume": 1, "vwap": 53.6}
{"close": 680.0, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-12-18", "high": 680.0, "low": 679.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 679.65, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707414600, "volume": 6, "vwap": 679.8}
{"close": 110.0, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707414600, "volume": 4, "vwap": 110.0}
{"close": 58.17, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 58.31, "low": 58.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.31, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707414600, "volume": 52, "vwap": 58.180769}
{"close": 54.6, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707414600, "volume": 48, "vwap": 54.6}
{"close": 23.4, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707414600, "volume": 14, "vwap": 23.4}
{"close": 17.9, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707414600, "volume": 12, "vwap": 17.9}
{"close": 11.55, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707414600, "volume": 8, "vwap": 11.475}
{"close": 10.05, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707414600, "volume": 2, "vwap": 10.05}
{"close": 18.7, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707414600, "volume": 4, "vwap": 18.7}
{"close": 50.7, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707414600, "volume": 40, "vwap": 50.7}
{"close": 120.5, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-06-18", "high": 120.5, "low": 120.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.5, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707414600, "volume": 10, "vwap": 120.5}
{"close": 6.25, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707414600, "volume": 2, "vwap": 6.25}
{"close": 11.8, "date": "2024-02-08", "datetime": "2024-02-08T17:50:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707414600, "volume": 20, "vwap": 11.8}
{"close": 71.22, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-12-18", "high": 71.22, "low": 71.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.22, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707414900, "volume": 2, "vwap": 71.22}
{"close": 45.41, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-06-18", "high": 45.41, "low": 45.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.41, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707414900, "volume": 2, "vwap": 45.41}
{"close": 31.18, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707414900, "volume": 14, "vwap": 31.24}
{"close": 37.0, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707414900, "volume": 1, "vwap": 37.0}
{"close": 45.53, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-05-15", "high": 45.53, "low": 45.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.53, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707414900, "volume": 1, "vwap": 45.53}
{"close": 29.8, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707414900, "volume": 1, "vwap": 29.8}
{"close": 4.45, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "IWM261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707414900, "volume": 1, "vwap": 4.45}
{"close": 9.78, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-12-18", "high": 9.87, "low": 9.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.87, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707414900, "volume": 2, "vwap": 9.825}
{"close": 198.92, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-06-18", "high": 198.92, "low": 198.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.92, "option_symbol": "META260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707414900, "volume": 3, "vwap": 198.92}
{"close": 181.03, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-06-18", "high": 181.03, "low": 181.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.03, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707414900, "volume": 1, "vwap": 181.03}
{"close": 46.0, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707414900, "volume": 1, "vwap": 46.0}
{"close": 19.13, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-06-18", "high": 19.13, "low": 19.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.13, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707414900, "volume": 44256, "vwap": 19.13}
{"close": 3.5, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "META260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707414900, "volume": 1, "vwap": 3.5}
{"close": 161.7, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-06-18", "high": 161.7, "low": 161.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.7, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707414900, "volume": 2, "vwap": 161.7}
{"close": 15.7, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707414900, "volume": 5, "vwap": 15.7}
{"close": 454.0, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-12-18", "high": 454.0, "low": 454.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 454.0, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707414900, "volume": 1, "vwap": 454.0}
{"close": 230.55, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-12-18", "high": 230.55, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707414900, "volume": 2, "vwap": 230.275}
{"close": 135.0, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-12-18", "high": 135.0, "low": 135.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707414900, "volume": 1, "vwap": 135.0}
{"close": 24.2, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707414900, "volume": 1, "vwap": 24.2}
{"close": 53.85, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-12-18", "high": 53.85, "low": 53.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707414900, "volume": 1, "vwap": 53.85}
{"close": 64.7, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-12-18", "high": 64.7, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.7, "option_symbol": "SPOT261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707414900, "volume": 1, "vwap": 64.7}
{"close": 154.99, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-12-18", "high": 154.99, "low": 154.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.99, "option_symbol": "SPY261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707414900, "volume": 1, "vwap": 154.99}
{"close": 44.9, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-06-18", "high": 44.9, "low": 44.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707414900, "volume": 2, "vwap": 44.9}
{"close": 9.9, "date": "2024-02-08", "datetime": "2024-02-08T17:55:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707414900, "volume": 20, "vwap": 9.9}
{"close": 8.55, "date": "2024-02-08", "datetime": "2024-02-08T18:00:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707415200, "volume": 2, "vwap": 8.775}
{"close": 17.05, "date": "2024-02-08", "datetime": "2024-02-08T18:00:00Z", "expiration_date": "2026-12-18", "high": 17.1, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707415200, "volume": 2, "vwap": 17.075}
{"close": 18.9, "date": "2024-02-08", "datetime": "2024-02-08T18:00:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707415200, "volume": 5, "vwap": 18.9}
{"close": 83.86, "date": "2024-02-08", "datetime": "2024-02-08T18:00:00Z", "expiration_date": "2026-06-18", "high": 83.86, "low": 83.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.84, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707415200, "volume": 2, "vwap": 83.85}
{"close": 81.27, "date": "2024-02-08", "datetime": "2024-02-08T18:00:00Z", "expiration_date": "2026-06-18", "high": 81.27, "low": 81.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.25, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707415200, "volume": 2, "vwap": 81.26}
{"close": 53.85, "date": "2024-02-08", "datetime": "2024-02-08T18:00:00Z", "expiration_date": "2026-12-18", "high": 53.85, "low": 53.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707415200, "volume": 2, "vwap": 53.75}
{"close": 31.29, "date": "2024-02-08", "datetime": "2024-02-08T18:00:00Z", "expiration_date": "2026-06-18", "high": 31.29, "low": 31.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.29, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707415200, "volume": 2, "vwap": 31.29}
{"close": 6.02, "date": "2024-02-08", "datetime": "2024-02-08T18:00:00Z", "expiration_date": "2026-06-18", "high": 6.02, "low": 6.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.02, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707415200, "volume": 40, "vwap": 6.02}
{"close": 10.83, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 10.83, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707415500, "volume": 11, "vwap": 10.802727}
{"close": 3.46, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1707415500, "volume": 10, "vwap": 3.556}
{"close": 2.75, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707415500, "volume": 1, "vwap": 2.75}
{"close": 280.82, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 280.82, "low": 280.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.82, "option_symbol": "META260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707415500, "volume": 50, "vwap": 280.82}
{"close": 180.0, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707415500, "volume": 1, "vwap": 180.0}
{"close": 109.9, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 109.9, "low": 109.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.74, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707415500, "volume": 2, "vwap": 109.82}
{"close": 37.55, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 37.55, "low": 37.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.55, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707415500, "volume": 22, "vwap": 37.55}
{"close": 18.6, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707415500, "volume": 10, "vwap": 18.765}
{"close": 7.1, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707415500, "volume": 10, "vwap": 7.1}
{"close": 76.33, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 76.33, "low": 76.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.33, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707415500, "volume": 1, "vwap": 76.33}
{"close": 81.64, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 81.64, "low": 81.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.64, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707415500, "volume": 1, "vwap": 81.64}
{"close": 13.87, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-12-18", "high": 13.87, "low": 13.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.87, "option_symbol": "MGM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707415500, "volume": 1, "vwap": 13.87}
{"close": 147.94, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 147.94, "low": 147.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.94, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707415500, "volume": 1, "vwap": 147.94}
{"close": 53.0, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707415500, "volume": 1, "vwap": 53.0}
{"close": 80.4, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 80.4, "low": 80.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.4, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707415500, "volume": 2, "vwap": 80.4}
{"close": 48.14, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 48.14, "low": 48.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.14, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707415500, "volume": 6, "vwap": 48.14}
{"close": 31.35, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707415500, "volume": 12, "vwap": 31.35}
{"close": 27.8, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707415500, "volume": 2, "vwap": 27.8}
{"close": 13.35, "date": "2024-02-08", "datetime": "2024-02-08T18:05:00Z", "expiration_date": "2026-12-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707415500, "volume": 1, "vwap": 13.35}
{"close": 58.7, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 58.7, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.7, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707415800, "volume": 3, "vwap": 58.7}
{"close": 51.8, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 51.8, "low": 51.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.8, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707415800, "volume": 1, "vwap": 51.8}
{"close": 16.67, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 16.67, "low": 16.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.67, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707415800, "volume": 1, "vwap": 16.67}
{"close": 62.15, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-12-18", "high": 65.15, "low": 62.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.15, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707415800, "volume": 2, "vwap": 63.65}
{"close": 4.15, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 21, "underlying_symbol": "GOOGL", "unix_timestamp": 1707415800, "volume": 351, "vwap": 4.241339}
{"close": 30.4, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-12-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "GOOGL261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707415800, "volume": 4, "vwap": 30.4}
{"close": 115.12, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 115.12, "low": 114.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.93, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707415800, "volume": 5, "vwap": 115.082}
{"close": 76.8, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 76.92, "low": 76.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.92, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707415800, "volume": 5, "vwap": 76.824}
{"close": 68.4, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 68.4, "low": 68.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.4, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707415800, "volume": 1, "vwap": 68.4}
{"close": 37.3, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707415800, "volume": 44, "vwap": 37.375}
{"close": 19.7, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707415800, "volume": 48, "vwap": 19.7}
{"close": 19.1, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707415800, "volume": 48, "vwap": 19.1}
{"close": 18.4, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 16, "underlying_symbol": "META", "unix_timestamp": 1707415800, "volume": 301, "vwap": 18.472259}
{"close": 51.5, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707415800, "volume": 1, "vwap": 51.5}
{"close": 613.2, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-12-18", "high": 615.3, "low": 613.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 615.3, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707415800, "volume": 2, "vwap": 614.25}
{"close": 136.0, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-12-18", "high": 136.0, "low": 136.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707415800, "volume": 1, "vwap": 136.0}
{"close": 53.5, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-12-18", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707415800, "volume": 1, "vwap": 53.5}
{"close": 82.68, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 82.68, "low": 82.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.68, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707415800, "volume": 2, "vwap": 82.68}
{"close": 64.0, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707415800, "volume": 2, "vwap": 64.0}
{"close": 58.0, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707415800, "volume": 10, "vwap": 58.0}
{"close": 54.55, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 54.55, "low": 54.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.55, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707415800, "volume": 2, "vwap": 54.55}
{"close": 11.45, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707415800, "volume": 12, "vwap": 11.45}
{"close": 45.16, "date": "2024-02-08", "datetime": "2024-02-08T18:10:00Z", "expiration_date": "2026-06-18", "high": 45.16, "low": 45.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.16, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707415800, "volume": 2, "vwap": 45.16}
{"close": 26.45, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.45, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707416100, "volume": 1, "vwap": 26.45}
{"close": 11.05, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707416100, "volume": 1, "vwap": 11.05}
{"close": 2.81, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.81, "low": 2.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.81, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707416100, "volume": 14, "vwap": 2.81}
{"close": 59.85, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-05-15", "high": 59.85, "low": 59.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.85, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707416100, "volume": 9, "vwap": 59.85}
{"close": 39.17, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-05-15", "high": 39.17, "low": 39.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.17, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707416100, "volume": 9, "vwap": 39.17}
{"close": 26.1, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-05-15", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "COIN260515P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707416100, "volume": 1, "vwap": 26.1}
{"close": 4.2, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "GOOGL", "unix_timestamp": 1707416100, "volume": 87, "vwap": 4.092184}
{"close": 162.0, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-12-18", "high": 162.0, "low": 162.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707416100, "volume": 1, "vwap": 162.0}
{"close": 159.96, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-12-18", "high": 159.96, "low": 159.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.96, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707416100, "volume": 1, "vwap": 159.96}
{"close": 1.55, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707416100, "volume": 10, "vwap": 1.55}
{"close": 157.41, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-12-18", "high": 157.41, "low": 157.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.41, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707416100, "volume": 1, "vwap": 157.41}
{"close": 14.1, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-12-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707416100, "volume": 2, "vwap": 14.1}
{"close": 25.08, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-12-18", "high": 25.08, "low": 25.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.08, "option_symbol": "SPY261218P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707416100, "volume": 1, "vwap": 25.08}
{"close": 116.3, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-06-18", "high": 116.3, "low": 116.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.3, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707416100, "volume": 4, "vwap": 116.3}
{"close": 23.2, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707416100, "volume": 2, "vwap": 23.2}
{"close": 13.8, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707416100, "volume": 4, "vwap": 13.8}
{"close": 11.4, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707416100, "volume": 4, "vwap": 11.425}
{"close": 22.37, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-06-18", "high": 22.37, "low": 22.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.37, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707416100, "volume": 2, "vwap": 22.37}
{"close": 26.33, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-06-18", "high": 26.33, "low": 26.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.33, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707416100, "volume": 4, "vwap": 26.33}
{"close": 45.3, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.3, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707416100, "volume": 2, "vwap": 45.3}
{"close": 23.73, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-06-18", "high": 23.73, "low": 23.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.73, "option_symbol": "UBER260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707416100, "volume": 3, "vwap": 23.726667}
{"close": 11.15, "date": "2024-02-08", "datetime": "2024-02-08T18:15:00Z", "expiration_date": "2026-06-18", "high": 11.18, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.18, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707416100, "volume": 3, "vwap": 11.16}
{"close": 51.0, "date": "2024-02-08", "datetime": "2024-02-08T18:20:00Z", "expiration_date": "2026-06-18", "high": 51.06, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.06, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707416400, "volume": 2, "vwap": 51.03}
{"close": 40.46, "date": "2024-02-08", "datetime": "2024-02-08T18:20:00Z", "expiration_date": "2026-06-18", "high": 40.47, "low": 40.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.47, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707416400, "volume": 2, "vwap": 40.465}
{"close": 16.4, "date": "2024-02-08", "datetime": "2024-02-08T18:20:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707416400, "volume": 10, "vwap": 16.4}
{"close": 85.05, "date": "2024-02-08", "datetime": "2024-02-08T18:20:00Z", "expiration_date": "2026-05-15", "high": 85.05, "low": 85.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.05, "option_symbol": "COIN260515C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707416400, "volume": 3, "vwap": 85.05}
{"close": 67.85, "date": "2024-02-08", "datetime": "2024-02-08T18:20:00Z", "expiration_date": "2026-05-15", "high": 67.85, "low": 67.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.85, "option_symbol": "COIN260515C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707416400, "volume": 3, "vwap": 67.85}
{"close": 4.15, "date": "2024-02-08", "datetime": "2024-02-08T18:20:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707416400, "volume": 2, "vwap": 4.2}
{"close": 3.84, "date": "2024-02-08", "datetime": "2024-02-08T18:20:00Z", "expiration_date": "2026-12-18", "high": 3.84, "low": 3.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.84, "option_symbol": "GOOGL261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707416400, "volume": 1, "vwap": 3.84}
{"close": 40.5, "date": "2024-02-08", "datetime": "2024-02-08T18:20:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707416400, "volume": 1, "vwap": 40.5}
{"close": 17.65, "date": "2024-02-08", "datetime": "2024-02-08T18:20:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707416400, "volume": 12, "vwap": 17.65}
{"close": 17.15, "date": "2024-02-08", "datetime": "2024-02-08T18:20:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707416400, "volume": 2, "vwap": 17.15}
{"close": 22.46, "date": "2024-02-08", "datetime": "2024-02-08T18:20:00Z", "expiration_date": "2026-12-18", "high": 22.46, "low": 22.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.46, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707416400, "volume": 2, "vwap": 22.46}
{"close": 5.6, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707416700, "volume": 1, "vwap": 5.6}
{"close": 48.52, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 48.52, "low": 48.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.52, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707416700, "volume": 1, "vwap": 48.52}
{"close": 2.75, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707416700, "volume": 5, "vwap": 2.75}
{"close": 27.5, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707416700, "volume": 34, "vwap": 27.5}
{"close": 20.64, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707416700, "volume": 34, "vwap": 20.644118}
{"close": 10.65, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707416700, "volume": 2, "vwap": 10.65}
{"close": 29.5, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707416700, "volume": 1, "vwap": 29.5}
{"close": 4.1, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707416700, "volume": 14, "vwap": 4.114286}
{"close": 11.7, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707416700, "volume": 1, "vwap": 11.7}
{"close": 73.5, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707416700, "volume": 46, "vwap": 73.5}
{"close": 51.3, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 51.3, "low": 50.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.9, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 16, "underlying_symbol": "META", "unix_timestamp": 1707416700, "volume": 156, "vwap": 51.105128}
{"close": 18.7, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707416700, "volume": 1, "vwap": 18.7}
{"close": 70.5, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707416700, "volume": 1, "vwap": 70.5}
{"close": 53.4, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-12-18", "high": 53.5, "low": 53.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707416700, "volume": 4, "vwap": 53.3875}
{"close": 16.43, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-12-18", "high": 16.43, "low": 16.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.43, "option_symbol": "SPY261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707416700, "volume": 2, "vwap": 16.43}
{"close": 20.5, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707416700, "volume": 2, "vwap": 20.5}
{"close": 40.29, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 40.29, "low": 40.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.29, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707416700, "volume": 2, "vwap": 40.29}
{"close": 63.02, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 63.02, "low": 63.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.02, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707416700, "volume": 6, "vwap": 63.02}
{"close": 38.15, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "UBER260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707416700, "volume": 1, "vwap": 38.15}
{"close": 7.99, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-12-18", "high": 7.99, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1707416700, "volume": 2, "vwap": 7.895}
{"close": 13.54, "date": "2024-02-08", "datetime": "2024-02-08T18:25:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1707416700, "volume": 2, "vwap": 13.72}
{"close": 74.09, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-12-18", "high": 74.09, "low": 74.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.09, "option_symbol": "AMD261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707417000, "volume": 1, "vwap": 74.09}
{"close": 16.4, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707417000, "volume": 10, "vwap": 16.4}
{"close": 40.9, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707417000, "volume": 1, "vwap": 40.9}
{"close": 10.65, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707417000, "volume": 1, "vwap": 10.65}
{"close": 9.21, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-06-18", "high": 9.21, "low": 9.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.21, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707417000, "volume": 1, "vwap": 9.21}
{"close": 4.25, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707417000, "volume": 34, "vwap": 4.205882}
{"close": 11.2, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707417000, "volume": 1, "vwap": 11.2}
{"close": 15.2, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707417000, "volume": 3, "vwap": 15.283333}
{"close": 51.9, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-06-18", "high": 51.9, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707417000, "volume": 23, "vwap": 51.9}
{"close": 38.4, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-06-18", "high": 38.4, "low": 38.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.4, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707417000, "volume": 1, "vwap": 38.4}
{"close": 18.71, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707417000, "volume": 17, "vwap": 18.800588}
{"close": 225.5, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-12-18", "high": 225.5, "low": 225.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.5, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707417000, "volume": 1, "vwap": 225.5}
{"close": 33.0, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707417000, "volume": 2, "vwap": 33.0}
{"close": 31.05, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707417000, "volume": 8, "vwap": 31.05}
{"close": 3.25, "date": "2024-02-08", "datetime": "2024-02-08T18:30:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707417000, "volume": 4, "vwap": 3.25}
{"close": 0.88, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-12-18", "high": 0.88, "low": 0.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.88, "option_symbol": "AAL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707417300, "volume": 1, "vwap": 0.88}
{"close": 34.69, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-06-18", "high": 34.69, "low": 34.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.69, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707417300, "volume": 1, "vwap": 34.69}
{"close": 43.6, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-06-18", "high": 43.6, "low": 43.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.6, "option_symbol": "AMZN260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707417300, "volume": 1, "vwap": 43.6}
{"close": 46.97, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-06-18", "high": 46.97, "low": 46.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.97, "option_symbol": "AMZN260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707417300, "volume": 1, "vwap": 46.97}
{"close": 1.55, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707417300, "volume": 30, "vwap": 1.55}
{"close": 59.15, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-05-15", "high": 59.15, "low": 59.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.15, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707417300, "volume": 2, "vwap": 59.15}
{"close": 36.4, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-12-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707417300, "volume": 8, "vwap": 36.4}
{"close": 15.4, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707417300, "volume": 1, "vwap": 15.4}
{"close": 46.0, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707417300, "volume": 1, "vwap": 46.0}
{"close": 18.85, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707417300, "volume": 15, "vwap": 18.806667}
{"close": 0.01, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-06-18", "high": 0.01, "low": 0.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.01, "option_symbol": "META260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707417300, "volume": 5, "vwap": 0.01}
{"close": 158.45, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-06-18", "high": 158.45, "low": 158.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.45, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707417300, "volume": 6, "vwap": 158.45}
{"close": 241.59, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-12-18", "high": 241.59, "low": 241.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.58, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707417300, "volume": 5, "vwap": 241.582}
{"close": 237.1, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-12-18", "high": 237.1, "low": 237.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.1, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707417300, "volume": 2, "vwap": 237.1}
{"close": 51.0, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707417300, "volume": 1, "vwap": 51.0}
{"close": 53.45, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-12-18", "high": 53.45, "low": 53.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707417300, "volume": 2, "vwap": 53.35}
{"close": 146.87, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-12-18", "high": 146.87, "low": 146.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.86, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707417300, "volume": 5, "vwap": 146.862}
{"close": 60.0, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707417300, "volume": 2, "vwap": 60.0}
{"close": 31.15, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-06-18", "high": 31.15, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707417300, "volume": 14, "vwap": 31.15}
{"close": 23.35, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707417300, "volume": 14, "vwap": 23.35}
{"close": 120.5, "date": "2024-02-08", "datetime": "2024-02-08T18:35:00Z", "expiration_date": "2026-06-18", "high": 120.5, "low": 120.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.5, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707417300, "volume": 10, "vwap": 120.5}
{"close": 1.69, "date": "2024-02-08", "datetime": "2024-02-08T18:40:00Z", "expiration_date": "2026-06-18", "high": 1.69, "low": 1.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.69, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707417600, "volume": 1, "vwap": 1.69}
{"close": 4.33, "date": "2024-02-08", "datetime": "2024-02-08T18:40:00Z", "expiration_date": "2026-06-18", "high": 4.33, "low": 4.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.33, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707417600, "volume": 2, "vwap": 4.33}
{"close": 2.97, "date": "2024-02-08", "datetime": "2024-02-08T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.97, "low": 2.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.83, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707417600, "volume": 2, "vwap": 2.9}
{"close": 193.22, "date": "2024-02-08", "datetime": "2024-02-08T18:40:00Z", "expiration_date": "2026-06-18", "high": 193.22, "low": 193.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.22, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707417600, "volume": 4, "vwap": 193.22}
{"close": 18.77, "date": "2024-02-08", "datetime": "2024-02-08T18:40:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 18.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707417600, "volume": 54, "vwap": 18.963704}
{"close": 79.56, "date": "2024-02-08", "datetime": "2024-02-08T18:40:00Z", "expiration_date": "2026-06-18", "high": 79.56, "low": 79.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.56, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707417600, "volume": 5, "vwap": 79.56}
{"close": 390.0, "date": "2024-02-08", "datetime": "2024-02-08T18:40:00Z", "expiration_date": "2026-12-18", "high": 390.0, "low": 390.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707417600, "volume": 1, "vwap": 390.0}
{"close": 53.25, "date": "2024-02-08", "datetime": "2024-02-08T18:40:00Z", "expiration_date": "2026-12-18", "high": 53.25, "low": 53.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707417600, "volume": 1, "vwap": 53.25}
{"close": 16.1, "date": "2024-02-08", "datetime": "2024-02-08T18:40:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707417600, "volume": 4, "vwap": 16.1}
{"close": 18.65, "date": "2024-02-08", "datetime": "2024-02-08T18:40:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707417600, "volume": 4, "vwap": 18.65}
{"close": 66.18, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-06-18", "high": 66.18, "low": 66.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.18, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707417900, "volume": 1, "vwap": 66.18}
{"close": 50.7, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707417900, "volume": 1, "vwap": 50.7}
{"close": 16.5, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707417900, "volume": 5, "vwap": 16.5}
{"close": 12.4, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707417900, "volume": 2, "vwap": 12.4}
{"close": 4.15, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707417900, "volume": 1, "vwap": 4.15}
{"close": 11.56, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-12-18", "high": 11.56, "low": 11.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.56, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707417900, "volume": 1, "vwap": 11.56}
{"close": 11.4, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707417900, "volume": 1, "vwap": 11.4}
{"close": 6.5, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "MET261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1707417900, "volume": 2, "vwap": 6.25}
{"close": 18.93, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1707417900, "volume": 51, "vwap": 18.917647}
{"close": 10.35, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707417900, "volume": 1, "vwap": 10.35}
{"close": 118.1, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-12-18", "high": 118.1, "low": 118.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.1, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707417900, "volume": 1, "vwap": 118.1}
{"close": 72.05, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-12-18", "high": 72.05, "low": 72.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.05, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707417900, "volume": 1, "vwap": 72.05}
{"close": 335.0, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-12-18", "high": 335.0, "low": 335.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 335.0, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707417900, "volume": 1, "vwap": 335.0}
{"close": 53.15, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-12-18", "high": 53.15, "low": 53.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707417900, "volume": 1, "vwap": 53.15}
{"close": 118.0, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707417900, "volume": 1, "vwap": 118.0}
{"close": 45.03, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-06-18", "high": 45.03, "low": 45.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.03, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707417900, "volume": 100, "vwap": 45.03}
{"close": 17.8, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707417900, "volume": 2, "vwap": 17.8}
{"close": 15.52, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-06-18", "high": 15.52, "low": 15.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.51, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707417900, "volume": 10, "vwap": 15.518}
{"close": 40.6, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-12-18", "high": 40.6, "low": 40.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.6, "option_symbol": "UBER261218C00037500", "option_type": "call", "strike_price": 37.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707417900, "volume": 1, "vwap": 40.6}
{"close": 9.85, "date": "2024-02-08", "datetime": "2024-02-08T18:45:00Z", "expiration_date": "2026-12-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707417900, "volume": 1, "vwap": 9.85}
{"close": 85.2, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-06-18", "high": 85.2, "low": 85.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.2, "option_symbol": "AAPL260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707418200, "volume": 1, "vwap": 85.2}
{"close": 28.1, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-12-18", "high": 28.1, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707418200, "volume": 1, "vwap": 28.1}
{"close": 49.5, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707418200, "volume": 6, "vwap": 49.916667}
{"close": 39.0, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707418200, "volume": 1, "vwap": 39.0}
{"close": 11.55, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707418200, "volume": 2, "vwap": 11.55}
{"close": 102.95, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-06-18", "high": 102.95, "low": 102.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.95, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707418200, "volume": 1, "vwap": 102.95}
{"close": 22.25, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707418200, "volume": 1, "vwap": 22.25}
{"close": 18.65, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707418200, "volume": 101, "vwap": 18.649505}
{"close": 166.67, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-12-18", "high": 166.79, "low": 166.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.79, "option_symbol": "MSFT261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707418200, "volume": 4, "vwap": 166.685}
{"close": 186.65, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-12-18", "high": 186.65, "low": 186.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.45, "option_symbol": "MSFT261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707418200, "volume": 2, "vwap": 186.55}
{"close": 39.76, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-12-18", "high": 39.76, "low": 39.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.76, "option_symbol": "NFLX261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707418200, "volume": 1, "vwap": 39.76}
{"close": 51.28, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-12-18", "high": 51.46, "low": 51.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.46, "option_symbol": "NKE261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1707418200, "volume": 2, "vwap": 51.37}
{"close": 23.87, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-06-18", "high": 23.87, "low": 23.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.87, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707418200, "volume": 1, "vwap": 23.87}
{"close": 34.19, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-06-18", "high": 34.19, "low": 34.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.19, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707418200, "volume": 1, "vwap": 34.19}
{"close": 228.5, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-12-18", "high": 228.5, "low": 228.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.5, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707418200, "volume": 1, "vwap": 228.5}
{"close": 100.6, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-12-18", "high": 100.6, "low": 100.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.6, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707418200, "volume": 1, "vwap": 100.6}
{"close": 56.92, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-12-18", "high": 56.92, "low": 56.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.92, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707418200, "volume": 2, "vwap": 56.92}
{"close": 110.1, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-06-18", "high": 110.1, "low": 110.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.1, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707418200, "volume": 2, "vwap": 110.1}
{"close": 34.97, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 34.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.09, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707418200, "volume": 32, "vwap": 35.048125}
{"close": 62.83, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-06-18", "high": 62.83, "low": 62.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.83, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707418200, "volume": 2, "vwap": 62.83}
{"close": 16.55, "date": "2024-02-08", "datetime": "2024-02-08T18:50:00Z", "expiration_date": "2026-12-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707418200, "volume": 5, "vwap": 16.55}
{"close": 20.26, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-06-18", "high": 20.26, "low": 20.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.26, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707418500, "volume": 1, "vwap": 20.26}
{"close": 50.8, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-06-18", "high": 50.8, "low": 50.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.8, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707418500, "volume": 1, "vwap": 50.8}
{"close": 6.85, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707418500, "volume": 5, "vwap": 6.85}
{"close": 43.4, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-05-15", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707418500, "volume": 1, "vwap": 43.4}
{"close": 4.05, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707418500, "volume": 2, "vwap": 4.125}
{"close": 69.49, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-12-18", "high": 69.49, "low": 69.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.49, "option_symbol": "GOOGL261218P00215000", "option_type": "put", "strike_price": 215.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707418500, "volume": 2, "vwap": 69.49}
{"close": 69.1, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-06-18", "high": 69.1, "low": 69.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.1, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707418500, "volume": 1, "vwap": 69.1}
{"close": 18.9, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707418500, "volume": 2, "vwap": 18.875}
{"close": 26.85, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-12-18", "high": 26.85, "low": 26.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707418500, "volume": 1, "vwap": 26.85}
{"close": 191.0, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-06-18", "high": 191.0, "low": 191.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707418500, "volume": 20, "vwap": 191.0}
{"close": 64.21, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-06-18", "high": 64.21, "low": 64.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.21, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707418500, "volume": 2, "vwap": 64.21}
{"close": 10.1, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707418500, "volume": 40, "vwap": 10.1}
{"close": 18.6, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-06-18", "high": 18.69, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.69, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707418500, "volume": 8, "vwap": 18.645}
{"close": 50.6, "date": "2024-02-08", "datetime": "2024-02-08T18:55:00Z", "expiration_date": "2026-06-18", "high": 50.6, "low": 50.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.6, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707418500, "volume": 2, "vwap": 50.6}
{"close": 80.99, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 80.99, "low": 80.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.99, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707418800, "volume": 1, "vwap": 80.99}
{"close": 34.06, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 34.06, "low": 34.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.05, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707418800, "volume": 2, "vwap": 34.055}
{"close": 20.75, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707418800, "volume": 1, "vwap": 20.75}
{"close": 43.5, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "AAPL260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707418800, "volume": 1, "vwap": 43.5}
{"close": 40.0, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707418800, "volume": 5, "vwap": 40.0}
{"close": 28.71, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 28.71, "low": 28.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.71, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707418800, "volume": 1, "vwap": 28.71}
{"close": 7.93, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 7.93, "low": 7.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.93, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707418800, "volume": 20, "vwap": 7.93}
{"close": 5.75, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707418800, "volume": 1, "vwap": 5.75}
{"close": 29.9, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707418800, "volume": 3, "vwap": 29.9}
{"close": 10.0, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707418800, "volume": 2, "vwap": 10.0}
{"close": 18.75, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707418800, "volume": 10, "vwap": 18.84}
{"close": 35.0, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707418800, "volume": 6, "vwap": 35.283333}
{"close": 86.36, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 86.36, "low": 86.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.36, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707418800, "volume": 10, "vwap": 86.36}
{"close": 95.63, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-12-18", "high": 95.63, "low": 95.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.63, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707418800, "volume": 2, "vwap": 95.63}
{"close": 71.95, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-12-18", "high": 71.95, "low": 71.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.95, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707418800, "volume": 1, "vwap": 71.95}
{"close": 62.05, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-12-18", "high": 62.05, "low": 62.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.05, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707418800, "volume": 1, "vwap": 62.05}
{"close": 27.01, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-12-18", "high": 27.01, "low": 27.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.01, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707418800, "volume": 1, "vwap": 27.01}
{"close": 11.55, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707418800, "volume": 1, "vwap": 11.55}
{"close": 281.0, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-12-18", "high": 281.0, "low": 281.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 281.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707418800, "volume": 1, "vwap": 281.0}
{"close": 149.56, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 149.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707418800, "volume": 2, "vwap": 149.78}
{"close": 53.3, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-12-18", "high": 53.3, "low": 53.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707418800, "volume": 2, "vwap": 53.25}
{"close": 85.85, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 85.85, "low": 85.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.85, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707418800, "volume": 2, "vwap": 85.85}
{"close": 31.1, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707418800, "volume": 2, "vwap": 31.1}
{"close": 17.75, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707418800, "volume": 4, "vwap": 17.825}
{"close": 13.24, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 13.24, "low": 13.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.24, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707418800, "volume": 2, "vwap": 13.24}
{"close": 11.6, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707418800, "volume": 120, "vwap": 11.6}
{"close": 50.7, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707418800, "volume": 40, "vwap": 50.7}
{"close": 14.0, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "UBER261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707418800, "volume": 5, "vwap": 14.0}
{"close": 1.5, "date": "2024-02-08", "datetime": "2024-02-08T19:00:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "XLF261218P00031000", "option_type": "put", "strike_price": 31.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707418800, "volume": 1, "vwap": 1.5}
{"close": 74.5, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-12-18", "high": 74.5, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "AMD261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707419100, "volume": 1, "vwap": 74.5}
{"close": 39.68, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 39.68, "low": 39.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.68, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707419100, "volume": 1, "vwap": 39.68}
{"close": 37.37, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 37.37, "low": 37.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.37, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707419100, "volume": 1, "vwap": 37.37}
{"close": 31.0, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707419100, "volume": 10, "vwap": 31.0}
{"close": 17.5, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707419100, "volume": 1, "vwap": 17.5}
{"close": 9.1, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707419100, "volume": 1, "vwap": 9.1}
{"close": 16.6, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707419100, "volume": 10, "vwap": 16.6}
{"close": 24.04, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-12-18", "high": 24.04, "low": 24.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.04, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707419100, "volume": 1, "vwap": 24.04}
{"close": 21.97, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-12-18", "high": 21.97, "low": 21.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.97, "option_symbol": "CVX261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707419100, "volume": 1, "vwap": 21.97}
{"close": 29.0, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707419100, "volume": 1, "vwap": 29.0}
{"close": 8.5, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707419100, "volume": 1, "vwap": 8.5}
{"close": 21.3, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-12-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707419100, "volume": 1, "vwap": 21.3}
{"close": 150.51, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 150.51, "low": 150.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.51, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707419100, "volume": 1, "vwap": 150.51}
{"close": 42.3, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 42.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.3, "option_symbol": "META260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707419100, "volume": 1, "vwap": 42.3}
{"close": 37.75, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707419100, "volume": 2, "vwap": 37.75}
{"close": 18.5, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707419100, "volume": 7, "vwap": 18.507143}
{"close": 3.55, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "META260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707419100, "volume": 1, "vwap": 3.55}
{"close": 95.7, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-12-18", "high": 95.7, "low": 95.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.7, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707419100, "volume": 1, "vwap": 95.7}
{"close": 324.65, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 324.65, "low": 324.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.65, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707419100, "volume": 1, "vwap": 324.65}
{"close": 66.01, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-12-18", "high": 66.01, "low": 66.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.01, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707419100, "volume": 1, "vwap": 66.01}
{"close": 64.32, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 64.32, "low": 64.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.32, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707419100, "volume": 2, "vwap": 64.32}
{"close": 62.07, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 62.07, "low": 62.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.07, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707419100, "volume": 40, "vwap": 62.07}
{"close": 58.29, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 58.29, "low": 58.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.29, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707419100, "volume": 40, "vwap": 58.29}
{"close": 42.5, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 42.55, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.55, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707419100, "volume": 44, "vwap": 42.504545}
{"close": 39.95, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 39.95, "low": 39.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.95, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707419100, "volume": 4, "vwap": 39.95}
{"close": 37.38, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 37.38, "low": 37.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.38, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707419100, "volume": 8, "vwap": 37.38}
{"close": 11.55, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707419100, "volume": 300, "vwap": 11.55}
{"close": 18.65, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707419100, "volume": 4, "vwap": 18.65}
{"close": 28.25, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707419100, "volume": 4, "vwap": 28.25}
{"close": 37.85, "date": "2024-02-08", "datetime": "2024-02-08T19:05:00Z", "expiration_date": "2026-12-18", "high": 37.85, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "UBER261218C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707419100, "volume": 60, "vwap": 37.85}
{"close": 1.7, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707419400, "volume": 1, "vwap": 1.7}
{"close": 13.65, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707419400, "volume": 1, "vwap": 13.65}
{"close": 15.35, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707419400, "volume": 1, "vwap": 15.35}
{"close": 40.0, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707419400, "volume": 1, "vwap": 40.0}
{"close": 26.72, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 26.85, "low": 26.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707419400, "volume": 10, "vwap": 26.785}
{"close": 16.67, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 16.67, "low": 16.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.67, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707419400, "volume": 10, "vwap": 16.67}
{"close": 6.3, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707419400, "volume": 1, "vwap": 6.3}
{"close": 10.5, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707419400, "volume": 1, "vwap": 10.5}
{"close": 18.85, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707419400, "volume": 3, "vwap": 18.85}
{"close": 77.25, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 77.25, "low": 77.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.25, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707419400, "volume": 3, "vwap": 77.25}
{"close": 240.0, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-12-18", "high": 240.0, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.0, "option_symbol": "MSFT261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707419400, "volume": 1, "vwap": 240.0}
{"close": 86.5, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.5, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707419400, "volume": 1, "vwap": 86.5}
{"close": 14.49, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-12-18", "high": 14.49, "low": 14.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.49, "option_symbol": "MSFT261218P00285000", "option_type": "put", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707419400, "volume": 2, "vwap": 14.49}
{"close": 211.75, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 212.05, "low": 211.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.05, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707419400, "volume": 2, "vwap": 211.9}
{"close": 146.71, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-12-18", "high": 146.71, "low": 146.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.71, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707419400, "volume": 4, "vwap": 146.71}
{"close": 679.1, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-12-18", "high": 679.1, "low": 678.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 678.95, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707419400, "volume": 4, "vwap": 679.0}
{"close": 54.7, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 54.9, "low": 54.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707419400, "volume": 40, "vwap": 54.776}
{"close": 31.27, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 31.27, "low": 31.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.27, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707419400, "volume": 2, "vwap": 31.27}
{"close": 27.77, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 27.77, "low": 27.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.77, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707419400, "volume": 2, "vwap": 27.77}
{"close": 23.35, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707419400, "volume": 2, "vwap": 23.35}
{"close": 26.1, "date": "2024-02-08", "datetime": "2024-02-08T19:10:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707419400, "volume": 2, "vwap": 26.1}
{"close": 34.14, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-06-18", "high": 34.14, "low": 34.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.14, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707419700, "volume": 1, "vwap": 34.14}
{"close": 37.8, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-12-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707419700, "volume": 1, "vwap": 37.8}
{"close": 26.99, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-06-18", "high": 26.99, "low": 26.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.99, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707419700, "volume": 1, "vwap": 26.99}
{"close": 17.6, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707419700, "volume": 1, "vwap": 17.6}
{"close": 10.26, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-12-18", "high": 10.26, "low": 10.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.26, "option_symbol": "CZR261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707419700, "volume": 1, "vwap": 10.26}
{"close": 6.35, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-06-18", "high": 6.35, "low": 6.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.35, "option_symbol": "GM260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707419700, "volume": 50, "vwap": 6.35}
{"close": 6.35, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-12-18", "high": 6.35, "low": 6.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.35, "option_symbol": "MET261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707419700, "volume": 1, "vwap": 6.35}
{"close": 18.55, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1707419700, "volume": 201, "vwap": 18.551493}
{"close": 24.0, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707419700, "volume": 1, "vwap": 24.0}
{"close": 79.0, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707419700, "volume": 11, "vwap": 79.0}
{"close": 675.97, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-06-18", "high": 675.97, "low": 675.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 675.85, "option_symbol": "NVDA260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707419700, "volume": 2, "vwap": 675.91}
{"close": 212.0, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-06-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707419700, "volume": 23, "vwap": 212.0}
{"close": 212.1, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-12-18", "high": 212.1, "low": 212.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.1, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707419700, "volume": 1, "vwap": 212.1}
{"close": 48.25, "date": "2024-02-08", "datetime": "2024-02-08T19:15:00Z", "expiration_date": "2026-06-18", "high": 48.25, "low": 48.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707419700, "volume": 2, "vwap": 48.25}
{"close": 12.25, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707420000, "volume": 7, "vwap": 12.25}
{"close": 53.48, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 53.48, "low": 53.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.48, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707420000, "volume": 1, "vwap": 53.48}
{"close": 15.28, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 15.28, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707420000, "volume": 2, "vwap": 15.215}
{"close": 12.3, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707420000, "volume": 2, "vwap": 12.25}
{"close": 151.23, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 151.23, "low": 151.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.23, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707420000, "volume": 1, "vwap": 151.23}
{"close": 40.5, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "META260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707420000, "volume": 1, "vwap": 40.5}
{"close": 18.63, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707420000, "volume": 38, "vwap": 18.617105}
{"close": 90.0, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707420000, "volume": 2, "vwap": 90.0}
{"close": 11.2, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707420000, "volume": 1, "vwap": 11.2}
{"close": 225.03, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 225.03, "low": 225.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.03, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420000, "volume": 1, "vwap": 225.03}
{"close": 220.58, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 220.58, "low": 220.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.58, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420000, "volume": 1, "vwap": 220.58}
{"close": 191.73, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 191.73, "low": 191.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.73, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420000, "volume": 1, "vwap": 191.73}
{"close": 248.0, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-12-18", "high": 248.0, "low": 248.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420000, "volume": 1, "vwap": 248.0}
{"close": 64.05, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 64.05, "low": 64.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420000, "volume": 2, "vwap": 64.05}
{"close": 58.55, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 58.55, "low": 58.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420000, "volume": 2, "vwap": 58.55}
{"close": 10.1, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420000, "volume": 2, "vwap": 10.1}
{"close": 18.66, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 18.66, "low": 18.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.66, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420000, "volume": 4, "vwap": 18.66}
{"close": 39.86, "date": "2024-02-08", "datetime": "2024-02-08T19:20:00Z", "expiration_date": "2026-06-18", "high": 39.86, "low": 39.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.86, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420000, "volume": 8, "vwap": 39.86}
{"close": 29.0, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707420300, "volume": 3, "vwap": 29.0}
{"close": 75.0, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "AMD260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707420300, "volume": 1, "vwap": 75.0}
{"close": 40.1, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 40.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.1, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707420300, "volume": 7, "vwap": 40.1}
{"close": 26.25, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-12-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "CVX261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707420300, "volume": 1, "vwap": 26.25}
{"close": 32.35, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-06-18", "high": 32.35, "low": 32.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.35, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707420300, "volume": 2, "vwap": 32.35}
{"close": 16.83, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-12-18", "high": 16.83, "low": 16.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.83, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707420300, "volume": 1, "vwap": 16.83}
{"close": 29.8, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707420300, "volume": 1, "vwap": 29.8}
{"close": 111.47, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-06-18", "high": 111.5, "low": 111.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.5, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707420300, "volume": 48, "vwap": 111.499375}
{"close": 18.68, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-06-18", "high": 18.68, "low": 18.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.68, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707420300, "volume": 11, "vwap": 18.68}
{"close": 61.5, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707420300, "volume": 1, "vwap": 61.5}
{"close": 59.5, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707420300, "volume": 1, "vwap": 59.5}
{"close": 135.45, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-12-18", "high": 135.45, "low": 135.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.36, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707420300, "volume": 3, "vwap": 135.39}
{"close": 113.5, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-12-18", "high": 113.5, "low": 113.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.5, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420300, "volume": 1, "vwap": 113.5}
{"close": 53.8, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-12-18", "high": 53.8, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707420300, "volume": 3, "vwap": 53.783333}
{"close": 662.7, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-12-18", "high": 662.8, "low": 662.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 662.45, "option_symbol": "NVDA261218P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707420300, "volume": 5, "vwap": 662.61}
{"close": 77.7, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-12-18", "high": 77.7, "low": 77.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.7, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707420300, "volume": 6, "vwap": 77.7}
{"close": 83.0, "date": "2024-02-08", "datetime": "2024-02-08T19:25:00Z", "expiration_date": "2026-06-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420300, "volume": 4, "vwap": 83.0}
{"close": 81.5, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707420600, "volume": 2, "vwap": 81.5}
{"close": 71.89, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-05-15", "high": 71.89, "low": 71.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.89, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707420600, "volume": 1, "vwap": 71.89}
{"close": 10.65, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707420600, "volume": 10, "vwap": 10.65}
{"close": 4.35, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707420600, "volume": 1, "vwap": 4.35}
{"close": 103.35, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-06-18", "high": 103.35, "low": 103.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.35, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707420600, "volume": 5, "vwap": 103.35}
{"close": 95.5, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-12-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707420600, "volume": 2, "vwap": 95.5}
{"close": 315.0, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-12-18", "high": 315.0, "low": 315.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420600, "volume": 1, "vwap": 315.0}
{"close": 53.8, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-12-18", "high": 53.85, "low": 53.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707420600, "volume": 3, "vwap": 53.816667}
{"close": 2.8, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707420600, "volume": 5, "vwap": 2.8}
{"close": 64.25, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-06-18", "high": 64.25, "low": 64.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.25, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707420600, "volume": 14, "vwap": 64.25}
{"close": 58.05, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-06-18", "high": 58.65, "low": 58.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1707420600, "volume": 52, "vwap": 58.341923}
{"close": 54.7, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-06-18", "high": 54.7, "low": 54.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.7, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420600, "volume": 22, "vwap": 54.7}
{"close": 31.3, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420600, "volume": 6, "vwap": 31.3}
{"close": 11.55, "date": "2024-02-08", "datetime": "2024-02-08T19:30:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "XLE261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707420600, "volume": 2, "vwap": 11.55}
{"close": 13.6, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707420900, "volume": 1, "vwap": 13.6}
{"close": 75.5, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 75.5, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707420900, "volume": 2, "vwap": 75.5}
{"close": 40.13, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 40.13, "low": 40.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.13, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707420900, "volume": 13, "vwap": 40.13}
{"close": 23.47, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 23.47, "low": 23.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.47, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707420900, "volume": 13, "vwap": 23.47}
{"close": 13.25, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707420900, "volume": 1, "vwap": 13.25}
{"close": 23.05, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "BA261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707420900, "volume": 2, "vwap": 23.05}
{"close": 3.2, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707420900, "volume": 2, "vwap": 3.2}
{"close": 3.25, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "IWM260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707420900, "volume": 1, "vwap": 3.25}
{"close": 4.1, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "IWM261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707420900, "volume": 1, "vwap": 4.1}
{"close": 10.85, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707420900, "volume": 1, "vwap": 10.85}
{"close": 18.7, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707420900, "volume": 2, "vwap": 18.7}
{"close": 78.19, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 78.19, "low": 78.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.19, "option_symbol": "MSFT261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707420900, "volume": 1, "vwap": 78.19}
{"close": 49.68, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 49.68, "low": 49.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.68, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707420900, "volume": 1, "vwap": 49.68}
{"close": 51.73, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 51.73, "low": 51.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.73, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707420900, "volume": 1, "vwap": 51.73}
{"close": 63.8, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 63.95, "low": 63.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.95, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707420900, "volume": 2, "vwap": 63.875}
{"close": 44.0, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707420900, "volume": 1, "vwap": 44.0}
{"close": 208.45, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 208.45, "low": 208.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.45, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 1, "vwap": 208.45}
{"close": 205.0, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 205.0, "low": 205.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 3, "vwap": 205.0}
{"close": 161.6, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 161.6, "low": 161.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.6, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 3, "vwap": 161.6}
{"close": 15.8, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 4, "vwap": 15.8}
{"close": 39.5, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 1, "vwap": 39.5}
{"close": 383.0, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 383.93, "low": 383.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 383.93, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 4, "vwap": 383.2325}
{"close": 357.73, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 357.73, "low": 357.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 357.73, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 1, "vwap": 357.73}
{"close": 241.64, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 241.64, "low": 241.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.64, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 25, "vwap": 241.64}
{"close": 229.14, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 229.14, "low": 229.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.14, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 25, "vwap": 229.14}
{"close": 20.75, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 2, "vwap": 20.75}
{"close": 54.0, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 1, "vwap": 54.0}
{"close": 119.99, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 119.99, "low": 119.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.96, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 25, "vwap": 119.984}
{"close": 129.34, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 129.34, "low": 129.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.31, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707420900, "volume": 25, "vwap": 129.334}
{"close": 64.3, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 64.3, "low": 64.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420900, "volume": 2, "vwap": 64.3}
{"close": 61.73, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 61.82, "low": 61.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.82, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707420900, "volume": 4, "vwap": 61.775}
{"close": 60.0, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420900, "volume": 2, "vwap": 60.0}
{"close": 54.6, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707420900, "volume": 8, "vwap": 54.6}
{"close": 26.2, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420900, "volume": 2, "vwap": 26.2}
{"close": 24.7, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420900, "volume": 20, "vwap": 24.7}
{"close": 23.31, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 23.31, "low": 23.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.31, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420900, "volume": 2, "vwap": 23.31}
{"close": 12.05, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420900, "volume": 2, "vwap": 12.05}
{"close": 11.45, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707420900, "volume": 2, "vwap": 11.45}
{"close": 82.68, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-06-18", "high": 82.68, "low": 82.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.6, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707420900, "volume": 40, "vwap": 82.672}
{"close": 13.8, "date": "2024-02-08", "datetime": "2024-02-08T19:35:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707420900, "volume": 31, "vwap": 13.8}
{"close": 81.75, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 81.75, "low": 81.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.75, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707421200, "volume": 5, "vwap": 81.75}
{"close": 39.24, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 39.24, "low": 39.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.24, "option_symbol": "AMD260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707421200, "volume": 1, "vwap": 39.24}
{"close": 27.25, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707421200, "volume": 1, "vwap": 27.25}
{"close": 9.09, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 9.09, "low": 9.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.09, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707421200, "volume": 2, "vwap": 9.09}
{"close": 7.69, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-12-18", "high": 7.69, "low": 7.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.66, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707421200, "volume": 60, "vwap": 7.68}
{"close": 207.66, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 207.66, "low": 207.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.66, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707421200, "volume": 2, "vwap": 207.66}
{"close": 18.83, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 18.83, "low": 18.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.83, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707421200, "volume": 1, "vwap": 18.83}
{"close": 3.05, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707421200, "volume": 17, "vwap": 3.05}
{"close": 171.37, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 171.37, "low": 171.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.37, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707421200, "volume": 2, "vwap": 171.37}
{"close": 117.07, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 117.07, "low": 117.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.07, "option_symbol": "NVDA260618C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707421200, "volume": 2, "vwap": 117.07}
{"close": 682.7, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 682.95, "low": 682.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 682.95, "option_symbol": "NVDA260618P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707421200, "volume": 2, "vwap": 682.825}
{"close": 178.44, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-12-18", "high": 178.44, "low": 178.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.44, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707421200, "volume": 2, "vwap": 178.44}
{"close": 133.27, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-12-18", "high": 133.27, "low": 133.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.27, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707421200, "volume": 2, "vwap": 133.27}
{"close": 665.3, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-12-18", "high": 665.3, "low": 664.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 664.9, "option_symbol": "NVDA261218P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707421200, "volume": 4, "vwap": 665.1125}
{"close": 214.56, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-12-18", "high": 214.56, "low": 214.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.56, "option_symbol": "SPY261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707421200, "volume": 2, "vwap": 214.56}
{"close": 27.99, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-12-18", "high": 27.99, "low": 27.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.99, "option_symbol": "SPY261218P00455000", "option_type": "put", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707421200, "volume": 1, "vwap": 27.99}
{"close": 29.21, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-12-18", "high": 29.21, "low": 29.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.21, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707421200, "volume": 1, "vwap": 29.21}
{"close": 39.54, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 39.54, "low": 39.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.54, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707421200, "volume": 2, "vwap": 39.54}
{"close": 25.96, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 25.96, "low": 25.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.96, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707421200, "volume": 4, "vwap": 25.96}
{"close": 21.96, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 21.96, "low": 21.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.96, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707421200, "volume": 2, "vwap": 21.96}
{"close": 11.4, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707421200, "volume": 2, "vwap": 11.4}
{"close": 35.14, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 35.14, "low": 35.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.14, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707421200, "volume": 2, "vwap": 35.14}
{"close": 97.29, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-06-18", "high": 97.29, "low": 97.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.29, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707421200, "volume": 2, "vwap": 97.29}
{"close": 13.75, "date": "2024-02-08", "datetime": "2024-02-08T19:40:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "XOM", "unix_timestamp": 1707421200, "volume": 37, "vwap": 13.75}
{"close": 10.7, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707421500, "volume": 2, "vwap": 10.7}
{"close": 25.27, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 25.27, "low": 25.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.27, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707421500, "volume": 2, "vwap": 25.27}
{"close": 20.6, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707421500, "volume": 2, "vwap": 20.6}
{"close": 4.05, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707421500, "volume": 9, "vwap": 4.05}
{"close": 12.35, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "COP261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707421500, "volume": 1, "vwap": 12.35}
{"close": 8.75, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.75, "option_symbol": "CZR261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707421500, "volume": 5, "vwap": 8.75}
{"close": 18.15, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707421500, "volume": 1, "vwap": 18.15}
{"close": 200.22, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-06-18", "high": 200.22, "low": 200.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.22, "option_symbol": "META260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707421500, "volume": 4, "vwap": 200.22}
{"close": 51.0, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707421500, "volume": 1, "vwap": 51.0}
{"close": 71.03, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 71.03, "low": 71.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.03, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707421500, "volume": 1, "vwap": 71.03}
{"close": 52.0, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707421500, "volume": 1, "vwap": 52.0}
{"close": 227.5, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-06-18", "high": 227.5, "low": 227.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.5, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707421500, "volume": 6, "vwap": 227.5}
{"close": 439.0, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 439.0, "low": 439.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 439.0, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707421500, "volume": 1, "vwap": 439.0}
{"close": 274.6, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 274.6, "low": 274.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.6, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707421500, "volume": 5, "vwap": 274.6}
{"close": 250.44, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 250.44, "low": 250.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.44, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707421500, "volume": 1, "vwap": 250.44}
{"close": 229.54, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 229.54, "low": 229.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.54, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707421500, "volume": 1, "vwap": 229.54}
{"close": 96.5, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 96.5, "low": 96.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.5, "option_symbol": "NVDA261218C01190000", "option_type": "call", "strike_price": 1190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707421500, "volume": 1, "vwap": 96.5}
{"close": 54.0, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 53.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707421500, "volume": 3, "vwap": 53.916667}
{"close": 36.5, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707421500, "volume": 5, "vwap": 36.5}
{"close": 51.1, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 51.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707421500, "volume": 2, "vwap": 51.1}
{"close": 26.15, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707421500, "volume": 2, "vwap": 26.15}
{"close": 12.3, "date": "2024-02-08", "datetime": "2024-02-08T19:45:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "XLE261218P00087000", "option_type": "put", "strike_price": 87.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707421500, "volume": 1, "vwap": 12.3}
{"close": 27.3, "date": "2024-02-08", "datetime": "2024-02-08T19:50:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707421800, "volume": 1, "vwap": 27.3}
{"close": 11.56, "date": "2024-02-08", "datetime": "2024-02-08T19:50:00Z", "expiration_date": "2026-12-18", "high": 11.56, "low": 11.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.56, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707421800, "volume": 3, "vwap": 11.56}
{"close": 96.3, "date": "2024-02-08", "datetime": "2024-02-08T19:50:00Z", "expiration_date": "2026-12-18", "high": 96.3, "low": 96.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.3, "option_symbol": "NVDA261218C01190000", "option_type": "call", "strike_price": 1190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707421800, "volume": 1, "vwap": 96.3}
{"close": 80.4, "date": "2024-02-08", "datetime": "2024-02-08T19:50:00Z", "expiration_date": "2026-12-18", "high": 80.4, "low": 80.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.4, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707421800, "volume": 1, "vwap": 80.4}
{"close": 59.9, "date": "2024-02-08", "datetime": "2024-02-08T19:50:00Z", "expiration_date": "2026-06-18", "high": 59.9, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.9, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707421800, "volume": 2, "vwap": 59.9}
{"close": 58.15, "date": "2024-02-08", "datetime": "2024-02-08T19:50:00Z", "expiration_date": "2026-06-18", "high": 58.15, "low": 58.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707421800, "volume": 2, "vwap": 58.15}
{"close": 54.46, "date": "2024-02-08", "datetime": "2024-02-08T19:50:00Z", "expiration_date": "2026-06-18", "high": 54.58, "low": 54.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.57, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707421800, "volume": 22, "vwap": 54.564545}
{"close": 8.07, "date": "2024-02-08", "datetime": "2024-02-08T19:50:00Z", "expiration_date": "2026-12-18", "high": 8.07, "low": 7.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 11, "underlying_symbol": "XOM", "unix_timestamp": 1707421800, "volume": 67, "vwap": 7.801045}
{"close": 13.65, "date": "2024-02-08", "datetime": "2024-02-08T19:50:00Z", "expiration_date": "2026-12-18", "high": 14.07, "low": 13.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.74, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 11, "underlying_symbol": "XOM", "unix_timestamp": 1707421800, "volume": 126, "vwap": 13.733095}
{"close": 26.1, "date": "2024-02-08", "datetime": "2024-02-08T19:55:00Z", "expiration_date": "2026-12-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707422100, "volume": 2, "vwap": 26.1}
{"close": 176.35, "date": "2024-02-08", "datetime": "2024-02-08T19:55:00Z", "expiration_date": "2026-12-18", "high": 176.35, "low": 176.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.35, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707422100, "volume": 25, "vwap": 176.35}
{"close": 53.9, "date": "2024-02-08", "datetime": "2024-02-08T19:55:00Z", "expiration_date": "2026-12-18", "high": 53.9, "low": 53.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707422100, "volume": 3, "vwap": 53.866667}
{"close": 26.2, "date": "2024-02-08", "datetime": "2024-02-08T19:55:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707422100, "volume": 2, "vwap": 26.2}
{"close": 19.08, "date": "2024-02-08", "datetime": "2024-02-08T19:55:00Z", "expiration_date": "2026-06-18", "high": 19.08, "low": 19.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.08, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707422100, "volume": 1, "vwap": 19.08}
{"close": 13.94, "date": "2024-02-08", "datetime": "2024-02-08T19:55:00Z", "expiration_date": "2026-06-18", "high": 13.94, "low": 13.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.94, "option_symbol": "UBER260618P00072500", "option_type": "put", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707422100, "volume": 1, "vwap": 13.94}
{"close": 6.75, "date": "2024-02-08", "datetime": "2024-02-08T19:55:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "XOM261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707422100, "volume": 1, "vwap": 6.75}
{"close": 105.75, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-12-18", "high": 105.75, "low": 105.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.75, "option_symbol": "AMD261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707422400, "volume": 10, "vwap": 105.75}
{"close": 60.0, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707422400, "volume": 1, "vwap": 60.0}
{"close": 25.31, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-12-18", "high": 25.31, "low": 25.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.31, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707422400, "volume": 2, "vwap": 25.31}
{"close": 6.0, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "BAC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707422400, "volume": 1, "vwap": 6.0}
{"close": 7.45, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-05-15", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "COIN260515P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707422400, "volume": 1, "vwap": 7.45}
{"close": 43.95, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-12-18", "high": 43.95, "low": 43.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.95, "option_symbol": "CVX261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707422400, "volume": 15, "vwap": 43.95}
{"close": 6.18, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-12-18", "high": 6.18, "low": 6.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.18, "option_symbol": "CVX261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707422400, "volume": 15, "vwap": 6.18}
{"close": 36.38, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-12-18", "high": 36.38, "low": 36.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.38, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707422400, "volume": 10, "vwap": 36.38}
{"close": 10.75, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707422400, "volume": 1, "vwap": 10.75}
{"close": 18.6, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707422400, "volume": 6, "vwap": 18.6}
{"close": 96.5, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-12-18", "high": 96.5, "low": 96.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.5, "option_symbol": "NVDA261218C01190000", "option_type": "call", "strike_price": 1190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707422400, "volume": 1, "vwap": 96.5}
{"close": 95.7, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-12-18", "high": 95.7, "low": 95.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.7, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707422400, "volume": 7, "vwap": 95.7}
{"close": 53.9, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-12-18", "high": 53.9, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707422400, "volume": 4, "vwap": 53.825}
{"close": 62.32, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-06-18", "high": 62.32, "low": 62.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.32, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707422400, "volume": 2, "vwap": 62.32}
{"close": 58.5, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707422400, "volume": 52, "vwap": 58.403846}
{"close": 54.9, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-06-18", "high": 54.9, "low": 54.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707422400, "volume": 30, "vwap": 54.9}
{"close": 51.48, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-06-18", "high": 51.48, "low": 51.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.48, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707422400, "volume": 4, "vwap": 51.48}
{"close": 11.6, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707422400, "volume": 2, "vwap": 11.6}
{"close": 15.45, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707422400, "volume": 2, "vwap": 15.45}
{"close": 14.0, "date": "2024-02-08", "datetime": "2024-02-08T20:00:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707422400, "volume": 1, "vwap": 14.0}
{"close": 6.98, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-06-18", "high": 6.98, "low": 6.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.98, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707422700, "volume": 5, "vwap": 6.98}
{"close": 5.77, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-06-18", "high": 5.77, "low": 5.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.77, "option_symbol": "AAL260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707422700, "volume": 5, "vwap": 5.77}
{"close": 43.02, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-06-18", "high": 43.02, "low": 43.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.02, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707422700, "volume": 2, "vwap": 43.02}
{"close": 40.47, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-06-18", "high": 40.47, "low": 40.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.47, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707422700, "volume": 2, "vwap": 40.47}
{"close": 1.65, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707422700, "volume": 100, "vwap": 1.65}
{"close": 8.9, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-05-15", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "COIN260515P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707422700, "volume": 1, "vwap": 8.9}
{"close": 18.6, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707422700, "volume": 51, "vwap": 18.6}
{"close": 39.35, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-12-18", "high": 39.35, "low": 39.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.35, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707422700, "volume": 5, "vwap": 39.35}
{"close": 672.16, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-06-18", "high": 672.2, "low": 672.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 672.2, "option_symbol": "NVDA260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707422700, "volume": 2, "vwap": 672.18}
{"close": 53.9, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-12-18", "high": 53.9, "low": 53.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707422700, "volume": 2, "vwap": 53.875}
{"close": 663.15, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-12-18", "high": 663.15, "low": 662.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 662.55, "option_symbol": "NVDA261218P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707422700, "volume": 4, "vwap": 662.9125}
{"close": 682.25, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-12-18", "high": 682.25, "low": 681.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 681.9, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707422700, "volume": 4, "vwap": 682.0875}
{"close": 18.75, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-12-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707422700, "volume": 8, "vwap": 18.75}
{"close": 34.85, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-12-18", "high": 34.85, "low": 34.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.85, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707422700, "volume": 5, "vwap": 34.85}
{"close": 64.3, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-06-18", "high": 64.3, "low": 64.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707422700, "volume": 14, "vwap": 64.3}
{"close": 51.6, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-06-18", "high": 51.6, "low": 51.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707422700, "volume": 4, "vwap": 51.6}
{"close": 48.33, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-06-18", "high": 48.33, "low": 48.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.33, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707422700, "volume": 8, "vwap": 48.33}
{"close": 33.39, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-06-18", "high": 33.39, "low": 33.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.39, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707422700, "volume": 2, "vwap": 33.39}
{"close": 31.47, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707422700, "volume": 14, "vwap": 31.488571}
{"close": 18.65, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707422700, "volume": 8, "vwap": 18.65}
{"close": 5.1, "date": "2024-02-08", "datetime": "2024-02-08T20:05:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "UAL261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707422700, "volume": 3, "vwap": 5.1}
{"close": 49.55, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-06-18", "high": 49.55, "low": 49.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.55, "option_symbol": "AMD260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707423000, "volume": 6, "vwap": 49.55}
{"close": 55.5, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-12-18", "high": 55.5, "low": 55.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.5, "option_symbol": "AMD261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707423000, "volume": 9, "vwap": 55.5}
{"close": 19.19, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-06-18", "high": 19.19, "low": 19.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.19, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707423000, "volume": 1, "vwap": 19.19}
{"close": 27.0, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "CVX261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707423000, "volume": 1, "vwap": 27.0}
{"close": 50.48, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-12-18", "high": 50.48, "low": 50.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.48, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707423000, "volume": 2, "vwap": 50.48}
{"close": 2.15, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707423000, "volume": 1, "vwap": 2.15}
{"close": 11.3, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707423000, "volume": 2, "vwap": 11.3}
{"close": 38.5, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "IWM261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707423000, "volume": 1, "vwap": 38.5}
{"close": 7.81, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-12-18", "high": 7.81, "low": 7.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.81, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707423000, "volume": 1, "vwap": 7.81}
{"close": 18.69, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-06-18", "high": 18.69, "low": 18.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.69, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707423000, "volume": 1, "vwap": 18.69}
{"close": 78.0, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-12-18", "high": 78.52, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707423000, "volume": 98, "vwap": 78.005306}
{"close": 64.2, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-06-18", "high": 64.2, "low": 64.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423000, "volume": 2, "vwap": 64.2}
{"close": 18.6, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423000, "volume": 12, "vwap": 18.6}
{"close": 22.2, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423000, "volume": 12, "vwap": 22.2}
{"close": 85.8, "date": "2024-02-08", "datetime": "2024-02-08T20:10:00Z", "expiration_date": "2026-06-18", "high": 85.8, "low": 85.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.8, "option_symbol": "VRTX260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707423000, "volume": 1, "vwap": 85.8}
{"close": 34.22, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-06-18", "high": 34.22, "low": 34.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.22, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707423300, "volume": 3, "vwap": 34.22}
{"close": 44.85, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 44.85, "low": 44.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.85, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707423300, "volume": 1, "vwap": 44.85}
{"close": 27.23, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-06-18", "high": 27.23, "low": 27.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.23, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707423300, "volume": 11, "vwap": 27.23}
{"close": 4.65, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707423300, "volume": 52, "vwap": 4.65}
{"close": 29.5, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "CVX261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707423300, "volume": 1, "vwap": 29.5}
{"close": 37.29, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 37.29, "low": 37.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.29, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707423300, "volume": 2, "vwap": 37.29}
{"close": 34.79, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 34.79, "low": 34.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.79, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707423300, "volume": 2, "vwap": 34.79}
{"close": 87.0, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-06-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707423300, "volume": 1, "vwap": 87.0}
{"close": 66.0, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "MSFT260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707423300, "volume": 51, "vwap": 66.0}
{"close": 330.44, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 330.44, "low": 330.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.44, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707423300, "volume": 5, "vwap": 330.44}
{"close": 324.87, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 324.87, "low": 324.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.87, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707423300, "volume": 10, "vwap": 324.87}
{"close": 319.5, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 319.5, "low": 319.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 319.5, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707423300, "volume": 5, "vwap": 319.5}
{"close": 294.8, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 294.8, "low": 294.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.8, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707423300, "volume": 2, "vwap": 294.8}
{"close": 195.98, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 195.98, "low": 195.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.98, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707423300, "volume": 5, "vwap": 195.98}
{"close": 192.4, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 192.4, "low": 192.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.4, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707423300, "volume": 10, "vwap": 192.4}
{"close": 189.01, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 189.01, "low": 189.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.01, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707423300, "volume": 5, "vwap": 189.01}
{"close": 29.23, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 29.23, "low": 29.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.23, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707423300, "volume": 1, "vwap": 29.23}
{"close": 42.65, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423300, "volume": 2, "vwap": 42.65}
{"close": 31.3, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423300, "volume": 2, "vwap": 31.3}
{"close": 2.27, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.27, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423300, "volume": 2, "vwap": 2.27}
{"close": 45.0, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423300, "volume": 2, "vwap": 45.0}
{"close": 6.11, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 6.11, "low": 6.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.11, "option_symbol": "VSCO261218P00022000", "option_type": "put", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1707423300, "volume": 1, "vwap": 6.11}
{"close": 7.05, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "XLF261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1707423300, "volume": 7, "vwap": 7.05}
{"close": 7.86, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 7.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1707423300, "volume": 4, "vwap": 7.93}
{"close": 13.68, "date": "2024-02-08", "datetime": "2024-02-08T20:15:00Z", "expiration_date": "2026-12-18", "high": 13.68, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1707423300, "volume": 4, "vwap": 13.59}
{"close": 33.6, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-06-18", "high": 33.6, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707423600, "volume": 20, "vwap": 33.575}
{"close": 13.43, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-06-18", "high": 13.43, "low": 13.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.43, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707423600, "volume": 22, "vwap": 13.43}
{"close": 15.0, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "BA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707423600, "volume": 5, "vwap": 15.0}
{"close": 0.81, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-12-18", "high": 0.81, "low": 0.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.79, "option_symbol": "CLF261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1707423600, "volume": 2, "vwap": 0.8}
{"close": 16.34, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-12-18", "high": 16.34, "low": 16.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.34, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707423600, "volume": 1, "vwap": 16.34}
{"close": 7.46, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-12-18", "high": 7.46, "low": 7.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.46, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707423600, "volume": 1, "vwap": 7.46}
{"close": 18.5, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707423600, "volume": 1, "vwap": 18.5}
{"close": 86.51, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-06-18", "high": 86.51, "low": 86.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.51, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707423600, "volume": 1, "vwap": 86.51}
{"close": 31.2, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-12-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707423600, "volume": 2, "vwap": 31.2}
{"close": 110.5, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-06-18", "high": 110.5, "low": 110.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423600, "volume": 2, "vwap": 110.5}
{"close": 73.3, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-06-18", "high": 73.3, "low": 73.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423600, "volume": 6, "vwap": 73.3}
{"close": 64.35, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-06-18", "high": 64.35, "low": 64.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707423600, "volume": 6, "vwap": 64.3}
{"close": 62.25, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-06-18", "high": 62.25, "low": 62.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423600, "volume": 2, "vwap": 62.25}
{"close": 60.55, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-06-18", "high": 60.55, "low": 60.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.55, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423600, "volume": 2, "vwap": 60.55}
{"close": 54.65, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 54.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.95, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 48, "underlying_symbol": "TSLA", "unix_timestamp": 1707423600, "volume": 404, "vwap": 54.801732}
{"close": 40.0, "date": "2024-02-08", "datetime": "2024-02-08T20:20:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 39.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.95, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707423600, "volume": 4, "vwap": 39.975}
{"close": 29.0, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707423900, "volume": 1, "vwap": 29.0}
{"close": 48.4, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-12-18", "high": 48.4, "low": 48.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.4, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707423900, "volume": 1, "vwap": 48.4}
{"close": 19.4, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-12-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707423900, "volume": 1, "vwap": 19.4}
{"close": 0.84, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-12-18", "high": 0.84, "low": 0.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.84, "option_symbol": "CLF261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707423900, "volume": 1, "vwap": 0.84}
{"close": 19.25, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-12-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "COP261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707423900, "volume": 2, "vwap": 19.25}
{"close": 17.33, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-12-18", "high": 17.33, "low": 17.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.33, "option_symbol": "CZR261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707423900, "volume": 1, "vwap": 17.33}
{"close": 31.75, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707423900, "volume": 1, "vwap": 31.75}
{"close": 18.79, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-06-18", "high": 18.79, "low": 18.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.79, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707423900, "volume": 1, "vwap": 18.79}
{"close": 78.8, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-06-18", "high": 78.8, "low": 78.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.8, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707423900, "volume": 1, "vwap": 78.8}
{"close": 14.37, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-12-18", "high": 14.37, "low": 14.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.37, "option_symbol": "MGM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707423900, "volume": 1, "vwap": 14.37}
{"close": 229.0, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-12-18", "high": 229.0, "low": 229.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707423900, "volume": 1, "vwap": 229.0}
{"close": 89.5, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-12-18", "high": 89.5, "low": 89.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.5, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707423900, "volume": 2, "vwap": 89.5}
{"close": 77.96, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-12-18", "high": 78.5, "low": 77.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1707423900, "volume": 179, "vwap": 77.998436}
{"close": 40.54, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-12-18", "high": 40.54, "low": 40.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.54, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707423900, "volume": 115, "vwap": 40.54}
{"close": 62.4, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423900, "volume": 2, "vwap": 62.4}
{"close": 51.5, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423900, "volume": 2, "vwap": 51.5}
{"close": 31.35, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423900, "volume": 2, "vwap": 31.35}
{"close": 2.24, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707423900, "volume": 2, "vwap": 2.24}
{"close": 117.5, "date": "2024-02-08", "datetime": "2024-02-08T20:25:00Z", "expiration_date": "2026-12-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707423900, "volume": 1, "vwap": 117.5}
{"close": 51.1, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 51.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707424200, "volume": 2, "vwap": 51.1}
{"close": 22.34, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-06-18", "high": 22.34, "low": 22.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.34, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707424200, "volume": 4, "vwap": 22.34}
{"close": 29.25, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707424200, "volume": 30, "vwap": 29.25}
{"close": 31.92, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-06-18", "high": 31.92, "low": 31.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.92, "option_symbol": "AMZN260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707424200, "volume": 4, "vwap": 31.92}
{"close": 18.8, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707424200, "volume": 1, "vwap": 18.8}
{"close": 157.75, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-06-18", "high": 157.75, "low": 157.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.75, "option_symbol": "MSFT260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707424200, "volume": 1, "vwap": 157.75}
{"close": 394.08, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-06-18", "high": 394.08, "low": 394.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 394.08, "option_symbol": "NVDA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424200, "volume": 1, "vwap": 394.08}
{"close": 391.79, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-12-18", "high": 391.79, "low": 391.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 391.79, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424200, "volume": 1, "vwap": 391.79}
{"close": 210.6, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-12-18", "high": 210.6, "low": 210.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.6, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424200, "volume": 1, "vwap": 210.6}
{"close": 31.9, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-12-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707424200, "volume": 12, "vwap": 31.9}
{"close": 40.54, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-12-18", "high": 40.54, "low": 40.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.54, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707424200, "volume": 5, "vwap": 40.54}
{"close": 62.19, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-06-18", "high": 62.19, "low": 62.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.19, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707424200, "volume": 24, "vwap": 62.19}
{"close": 54.92, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 54.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.95, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707424200, "volume": 202, "vwap": 54.947723}
{"close": 48.45, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-06-18", "high": 48.45, "low": 48.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707424200, "volume": 4, "vwap": 48.45}
{"close": 50.5, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707424200, "volume": 2, "vwap": 50.5}
{"close": 56.5, "date": "2024-02-08", "datetime": "2024-02-08T20:30:00Z", "expiration_date": "2026-06-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707424200, "volume": 2, "vwap": 56.5}
{"close": 51.85, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 51.85, "low": 51.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.85, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707424500, "volume": 1, "vwap": 51.85}
{"close": 10.8, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707424500, "volume": 1, "vwap": 10.8}
{"close": 78.4, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 78.4, "low": 78.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.4, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707424500, "volume": 33, "vwap": 78.4}
{"close": 19.45, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 19.45, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707424500, "volume": 1, "vwap": 19.45}
{"close": 12.5, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707424500, "volume": 1, "vwap": 12.5}
{"close": 25.3, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "COF260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707424500, "volume": 1, "vwap": 25.3}
{"close": 26.34, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 26.34, "low": 26.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.34, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707424500, "volume": 1, "vwap": 26.34}
{"close": 4.05, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707424500, "volume": 3, "vwap": 4.066667}
{"close": 36.5, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "GOOGL261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707424500, "volume": 5, "vwap": 36.5}
{"close": 11.8, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707424500, "volume": 2, "vwap": 11.9}
{"close": 9.2, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 9.65, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "IWM261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707424500, "volume": 2, "vwap": 9.425}
{"close": 149.9, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 149.9, "low": 149.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.9, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707424500, "volume": 1, "vwap": 149.9}
{"close": 122.0, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 122.0, "low": 122.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707424500, "volume": 5, "vwap": 122.0}
{"close": 118.3, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 118.3, "low": 118.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.3, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707424500, "volume": 5, "vwap": 118.3}
{"close": 79.0, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707424500, "volume": 1, "vwap": 79.0}
{"close": 8.0, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "MGM261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707424500, "volume": 1, "vwap": 8.0}
{"close": 156.95, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 156.95, "low": 156.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.95, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707424500, "volume": 1, "vwap": 156.95}
{"close": 236.73, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 236.73, "low": 236.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.73, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424500, "volume": 1, "vwap": 236.73}
{"close": 74.72, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 74.72, "low": 74.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.72, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424500, "volume": 20, "vwap": 74.72}
{"close": 78.12, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 78.12, "low": 78.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.12, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424500, "volume": 20, "vwap": 78.12}
{"close": 89.75, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 89.75, "low": 89.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.75, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424500, "volume": 20, "vwap": 89.75}
{"close": 93.55, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 93.55, "low": 93.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.55, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424500, "volume": 20, "vwap": 93.55}
{"close": 80.0, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707424500, "volume": 6, "vwap": 80.0}
{"close": 11.92, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 11.92, "low": 11.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.92, "option_symbol": "SPY261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707424500, "volume": 79, "vwap": 11.92}
{"close": 14.99, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 15.75, "low": 14.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "SPY261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707424500, "volume": 120, "vwap": 15.718333}
{"close": 33.0, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707424500, "volume": 108, "vwap": 31.950926}
{"close": 39.98, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 39.98, "low": 39.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.98, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707424500, "volume": 4, "vwap": 39.9325}
{"close": 106.7, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 106.7, "low": 106.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.7, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707424500, "volume": 2, "vwap": 106.7}
{"close": 61.9, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 62.18, "low": 61.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.18, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707424500, "volume": 4, "vwap": 62.04}
{"close": 54.7, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 54.8, "low": 54.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 40, "underlying_symbol": "TSLA", "unix_timestamp": 1707424500, "volume": 206, "vwap": 54.687573}
{"close": 31.15, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 31.15, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707424500, "volume": 10, "vwap": 31.15}
{"close": 29.38, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 29.38, "low": 29.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.38, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707424500, "volume": 2, "vwap": 29.38}
{"close": 7.92, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-06-18", "high": 7.92, "low": 7.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.92, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707424500, "volume": 2, "vwap": 7.92}
{"close": 1.67, "date": "2024-02-08", "datetime": "2024-02-08T20:35:00Z", "expiration_date": "2026-12-18", "high": 1.67, "low": 1.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.62, "option_symbol": "UBER261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1707424500, "volume": 4, "vwap": 1.635}
{"close": 39.7, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707424800, "volume": 1, "vwap": 39.7}
{"close": 37.0, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 36.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.88, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707424800, "volume": 3, "vwap": 36.96}
{"close": 10.0, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707424800, "volume": 1, "vwap": 10.0}
{"close": 27.4, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 27.45, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.45, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707424800, "volume": 2, "vwap": 27.425}
{"close": 11.6, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707424800, "volume": 2, "vwap": 11.6}
{"close": 54.36, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-06-18", "high": 54.36, "low": 54.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.36, "option_symbol": "BA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707424800, "volume": 1, "vwap": 54.36}
{"close": 62.61, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 62.61, "low": 62.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.61, "option_symbol": "BA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707424800, "volume": 1, "vwap": 62.61}
{"close": 17.3, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707424800, "volume": 2, "vwap": 17.3}
{"close": 2.78, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 2.78, "low": 2.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.78, "option_symbol": "GDX261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707424800, "volume": 2, "vwap": 2.78}
{"close": 8.28, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 8.28, "low": 8.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.28, "option_symbol": "GDX261218P00034000", "option_type": "put", "strike_price": 34.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707424800, "volume": 2, "vwap": 8.28}
{"close": 4.05, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707424800, "volume": 1, "vwap": 4.05}
{"close": 11.5, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707424800, "volume": 5, "vwap": 11.5}
{"close": 10.0, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 9.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.93, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707424800, "volume": 4, "vwap": 9.965}
{"close": 7.45, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707424800, "volume": 1, "vwap": 7.45}
{"close": 4.5, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707424800, "volume": 1, "vwap": 4.5}
{"close": 205.0, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-06-18", "high": 205.0, "low": 205.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424800, "volume": 3, "vwap": 205.0}
{"close": 55.72, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-06-18", "high": 55.72, "low": 55.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.72, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424800, "volume": 1, "vwap": 55.72}
{"close": 250.0, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424800, "volume": 5, "vwap": 250.0}
{"close": 208.94, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 208.94, "low": 208.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.94, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424800, "volume": 1, "vwap": 208.94}
{"close": 139.05, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 139.05, "low": 139.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.05, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424800, "volume": 20, "vwap": 139.05}
{"close": 93.82, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 93.82, "low": 93.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.82, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424800, "volume": 1, "vwap": 93.82}
{"close": 102.2, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 102.2, "low": 102.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.2, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707424800, "volume": 1, "vwap": 102.2}
{"close": 58.35, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-06-18", "high": 58.35, "low": 58.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707424800, "volume": 4, "vwap": 58.35}
{"close": 35.2, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707424800, "volume": 4, "vwap": 35.2}
{"close": 11.4, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707424800, "volume": 2, "vwap": 11.4}
{"close": 31.7, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 31.7, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "UBER261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707424800, "volume": 15, "vwap": 31.693333}
{"close": 15.49, "date": "2024-02-08", "datetime": "2024-02-08T20:40:00Z", "expiration_date": "2026-12-18", "high": 15.49, "low": 15.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.47, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707424800, "volume": 10, "vwap": 15.48}
{"close": 37.79, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-06-18", "high": 37.79, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707425100, "volume": 2, "vwap": 37.77}
{"close": 31.35, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707425100, "volume": 5, "vwap": 31.35}
{"close": 29.39, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.4, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707425100, "volume": 30, "vwap": 29.397}
{"close": 55.75, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 55.75, "low": 55.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.75, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707425100, "volume": 10, "vwap": 55.75}
{"close": 5.55, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707425100, "volume": 3, "vwap": 5.55}
{"close": 4.05, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707425100, "volume": 1, "vwap": 4.05}
{"close": 7.61, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.61, "low": 7.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.61, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707425100, "volume": 1, "vwap": 7.61}
{"close": 6.5, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "MET261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707425100, "volume": 1, "vwap": 6.5}
{"close": 155.73, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-06-18", "high": 155.73, "low": 155.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.73, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707425100, "volume": 1, "vwap": 155.73}
{"close": 152.89, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-06-18", "high": 152.89, "low": 152.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.89, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707425100, "volume": 1, "vwap": 152.89}
{"close": 99.93, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-06-18", "high": 100.02, "low": 99.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.02, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707425100, "volume": 2, "vwap": 99.975}
{"close": 18.95, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707425100, "volume": 1, "vwap": 18.95}
{"close": 644.9, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-06-18", "high": 645.45, "low": 644.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 645.45, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707425100, "volume": 2, "vwap": 645.175}
{"close": 323.34, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 323.34, "low": 323.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 323.34, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425100, "volume": 1, "vwap": 323.34}
{"close": 54.2, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425100, "volume": 1, "vwap": 54.2}
{"close": 99.67, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 99.67, "low": 99.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.67, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425100, "volume": 20, "vwap": 99.67}
{"close": 103.57, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 103.57, "low": 103.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.57, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425100, "volume": 20, "vwap": 103.57}
{"close": 159.1, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 159.1, "low": 159.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.1, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425100, "volume": 1, "vwap": 159.1}
{"close": 280.75, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 280.75, "low": 280.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.75, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425100, "volume": 1, "vwap": 280.75}
{"close": 0.95, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-06-18", "high": 0.95, "low": 0.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.95, "option_symbol": "SATS1260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "SATS1", "unix_timestamp": 1707425100, "volume": 1, "vwap": 0.95}
{"close": 15.5, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707425100, "volume": 20, "vwap": 15.5}
{"close": 31.7, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "UBER261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707425100, "volume": 18, "vwap": 31.7}
{"close": 16.69, "date": "2024-02-08", "datetime": "2024-02-08T20:45:00Z", "expiration_date": "2026-12-18", "high": 16.69, "low": 16.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.69, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707425100, "volume": 2, "vwap": 16.69}
{"close": 40.35, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-06-18", "high": 40.35, "low": 40.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.35, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707425400, "volume": 5, "vwap": 40.35}
{"close": 7.9, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707425400, "volume": 1, "vwap": 7.9}
{"close": 63.5, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-12-18", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707425400, "volume": 1, "vwap": 63.5}
{"close": 2.91, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-12-18", "high": 2.91, "low": 2.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.91, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707425400, "volume": 10, "vwap": 2.91}
{"close": 88.45, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-12-18", "high": 88.45, "low": 88.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.45, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707425400, "volume": 1, "vwap": 88.45}
{"close": 443.5, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-06-18", "high": 443.5, "low": 443.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 443.5, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425400, "volume": 2, "vwap": 443.5}
{"close": 237.6, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-06-18", "high": 237.6, "low": 237.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.6, "option_symbol": "NVDA260618P00850000", "option_type": "put", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425400, "volume": 16, "vwap": 237.6}
{"close": 198.53, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-12-18", "high": 198.53, "low": 198.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.48, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707425400, "volume": 3, "vwap": 198.496667}
{"close": 194.35, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-12-18", "high": 194.35, "low": 194.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.35, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425400, "volume": 1, "vwap": 194.35}
{"close": 184.82, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-12-18", "high": 184.82, "low": 184.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.78, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707425400, "volume": 3, "vwap": 184.79}
{"close": 172.15, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-12-18", "high": 172.15, "low": 172.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.15, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425400, "volume": 1, "vwap": 172.15}
{"close": 1.35, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-12-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425400, "volume": 1, "vwap": 1.35}
{"close": 110.26, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-06-18", "high": 110.26, "low": 110.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.26, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707425400, "volume": 20, "vwap": 110.26}
{"close": 64.45, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-06-18", "high": 64.45, "low": 64.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707425400, "volume": 4, "vwap": 64.45}
{"close": 62.15, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-06-18", "high": 62.15, "low": 62.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.15, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707425400, "volume": 4, "vwap": 62.15}
{"close": 31.11, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-06-18", "high": 31.21, "low": 31.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707425400, "volume": 18, "vwap": 31.125556}
{"close": 26.15, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.15, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707425400, "volume": 6, "vwap": 26.15}
{"close": 32.0, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "UBER261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 6, "underlying_symbol": "UBER", "unix_timestamp": 1707425400, "volume": 50, "vwap": 31.986}
{"close": 18.0, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "XLK261218P00196000", "option_type": "put", "strike_price": 196.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707425400, "volume": 1, "vwap": 18.0}
{"close": 42.0, "date": "2024-02-08", "datetime": "2024-02-08T20:50:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "XLK261218P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707425400, "volume": 1, "vwap": 42.0}
{"close": 34.2, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 34.2, "low": 34.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.2, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707425700, "volume": 1, "vwap": 34.2}
{"close": 114.46, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 114.46, "low": 114.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.46, "option_symbol": "AMD260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707425700, "volume": 1, "vwap": 114.46}
{"close": 116.18, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 116.18, "low": 116.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.18, "option_symbol": "AMD261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707425700, "volume": 1, "vwap": 116.18}
{"close": 62.03, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 62.03, "low": 62.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.03, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707425700, "volume": 1, "vwap": 62.03}
{"close": 35.0, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707425700, "volume": 2, "vwap": 35.0}
{"close": 50.7, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707425700, "volume": 1, "vwap": 50.7}
{"close": 2.19, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707425700, "volume": 1, "vwap": 2.19}
{"close": 33.0, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-05-15", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707425700, "volume": 1, "vwap": 33.0}
{"close": 30.76, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-05-15", "high": 30.76, "low": 30.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.76, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707425700, "volume": 1, "vwap": 30.76}
{"close": 45.5, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-05-15", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707425700, "volume": 1, "vwap": 45.5}
{"close": 5.55, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "COP260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707425700, "volume": 1, "vwap": 5.55}
{"close": 2.6, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707425700, "volume": 4, "vwap": 2.615}
{"close": 34.5, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707425700, "volume": 20, "vwap": 34.5}
{"close": 4.12, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.12, "low": 4.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.12, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707425700, "volume": 27, "vwap": 4.12}
{"close": 21.35, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 21.35, "low": 21.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.35, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707425700, "volume": 5, "vwap": 21.35}
{"close": 12.76, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 12.76, "low": 12.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.76, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707425700, "volume": 1, "vwap": 12.76}
{"close": 48.0, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "IWM260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707425700, "volume": 3, "vwap": 48.0}
{"close": 104.12, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 104.12, "low": 104.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.12, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707425700, "volume": 1, "vwap": 104.12}
{"close": 80.7, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 80.7, "low": 80.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.7, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707425700, "volume": 1, "vwap": 80.7}
{"close": 27.57, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 27.57, "low": 27.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.57, "option_symbol": "MSFT260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707425700, "volume": 2, "vwap": 27.57}
{"close": 101.12, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 101.12, "low": 101.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.12, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707425700, "volume": 1, "vwap": 101.12}
{"close": 257.55, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 257.55, "low": 257.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.55, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425700, "volume": 1, "vwap": 257.55}
{"close": 159.5, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 159.5, "low": 159.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707425700, "volume": 1, "vwap": 159.5}
{"close": 685.7, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 685.7, "low": 685.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 685.25, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707425700, "volume": 5, "vwap": 685.43}
{"close": 145.14, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 145.14, "low": 145.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.14, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707425700, "volume": 1, "vwap": 145.14}
{"close": 70.4, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 70.4, "low": 70.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.4, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707425700, "volume": 2, "vwap": 70.4}
{"close": 66.05, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 66.05, "low": 66.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.05, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707425700, "volume": 40, "vwap": 66.05}
{"close": 13.86, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 13.86, "low": 13.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.86, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707425700, "volume": 50, "vwap": 13.86}
{"close": 11.8, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707425700, "volume": 1, "vwap": 11.8}
{"close": 21.5, "date": "2024-02-08", "datetime": "2024-02-08T20:55:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "XLK261218C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707425700, "volume": 1, "vwap": 21.5}
{"close": 7.6, "date": "2024-02-08", "datetime": "2024-02-08T21:00:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "SPY261218P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707426000, "volume": 2, "vwap": 7.6}
{"close": 41.24, "date": "2024-02-08", "datetime": "2024-02-08T21:00:00Z", "expiration_date": "2026-12-18", "high": 41.24, "low": 41.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.24, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707426000, "volume": 1, "vwap": 41.24}
{"close": 12.41, "date": "2024-02-08", "datetime": "2024-02-08T21:10:00Z", "expiration_date": "2026-12-18", "high": 12.41, "low": 12.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-02-08", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-08", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.41, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707426600, "volume": 2000, "vwap": 12.41}
{"close": 1.75, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707489000, "volume": 1, "vwap": 1.75}
{"close": 29.48, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.48, "low": 29.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.48, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707489000, "volume": 2, "vwap": 29.48}
{"close": 22.5, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707489000, "volume": 4, "vwap": 22.5}
{"close": 20.51, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.51, "low": 20.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.51, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707489000, "volume": 2, "vwap": 20.51}
{"close": 18.75, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707489000, "volume": 1, "vwap": 18.75}
{"close": 2.75, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707489000, "volume": 11, "vwap": 2.977273}
{"close": 1.73, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.73, "low": 1.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.73, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707489000, "volume": 1, "vwap": 1.73}
{"close": 10.82, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.82, "low": 10.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.82, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707489000, "volume": 1, "vwap": 10.82}
{"close": 61.25, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 61.25, "low": 61.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.25, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707489000, "volume": 2, "vwap": 61.25}
{"close": 27.9, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707489000, "volume": 1, "vwap": 27.9}
{"close": 20.5, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "AMD261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707489000, "volume": 1, "vwap": 20.5}
{"close": 105.95, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 105.95, "low": 105.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.95, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489000, "volume": 1, "vwap": 105.95}
{"close": 64.0, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489000, "volume": 1, "vwap": 64.0}
{"close": 46.05, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 46.05, "low": 46.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.05, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489000, "volume": 3, "vwap": 46.05}
{"close": 40.8, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489000, "volume": 1, "vwap": 40.8}
{"close": 36.05, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 36.05, "low": 36.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.05, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489000, "volume": 1, "vwap": 36.05}
{"close": 34.28, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.28, "low": 34.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.28, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489000, "volume": 1, "vwap": 34.28}
{"close": 13.3, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489000, "volume": 15, "vwap": 13.3}
{"close": 56.4, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 56.4, "low": 56.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.4, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707489000, "volume": 1, "vwap": 56.4}
{"close": 9.57, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.57, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707489000, "volume": 2, "vwap": 9.535}
{"close": 3.5, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707489000, "volume": 1, "vwap": 3.5}
{"close": 2.4, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "COF260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707489000, "volume": 1, "vwap": 2.4}
{"close": 64.47, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-05-15", "high": 64.47, "low": 64.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.47, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707489000, "volume": 1, "vwap": 64.47}
{"close": 52.97, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-05-15", "high": 52.97, "low": 52.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.97, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707489000, "volume": 1, "vwap": 52.97}
{"close": 41.48, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 41.48, "low": 41.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.48, "option_symbol": "CVX261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707489000, "volume": 199, "vwap": 41.48}
{"close": 38.27, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 38.27, "low": 38.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.27, "option_symbol": "CVX261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707489000, "volume": 49, "vwap": 38.27}
{"close": 19.88, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.88, "low": 19.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.88, "option_symbol": "DKNG260618C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707489000, "volume": 4, "vwap": 19.88}
{"close": 13.13, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.13, "low": 13.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.13, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707489000, "volume": 4, "vwap": 13.13}
{"close": 0.48, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707489000, "volume": 1, "vwap": 0.48}
{"close": 35.1, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707489000, "volume": 5, "vwap": 35.64}
{"close": 7.9, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707489000, "volume": 1, "vwap": 7.9}
{"close": 4.19, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1707489000, "volume": 41, "vwap": 4.37}
{"close": 2.22, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707489000, "volume": 10, "vwap": 2.22}
{"close": 5.18, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.18, "low": 5.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.18, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707489000, "volume": 1, "vwap": 5.18}
{"close": 15.2, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.2, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707489000, "volume": 7, "vwap": 15.128571}
{"close": 13.03, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.03, "low": 13.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.03, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707489000, "volume": 3, "vwap": 13.03}
{"close": 4.4, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.21, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1707489000, "volume": 31, "vwap": 4.27129}
{"close": 20.52, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.52, "low": 20.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.49, "option_symbol": "IWM260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707489000, "volume": 8, "vwap": 20.505}
{"close": 8.65, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707489000, "volume": 1, "vwap": 8.65}
{"close": 1.6, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "MET261218P00037500", "option_type": "put", "strike_price": 37.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707489000, "volume": 1, "vwap": 1.6}
{"close": 1.9, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "MET261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707489000, "volume": 1, "vwap": 1.9}
{"close": 2.3, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "MET261218P00042500", "option_type": "put", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707489000, "volume": 1, "vwap": 2.3}
{"close": 155.25, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 155.25, "low": 155.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.25, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707489000, "volume": 1, "vwap": 155.25}
{"close": 144.28, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 144.28, "low": 144.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.28, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707489000, "volume": 1, "vwap": 144.28}
{"close": 141.76, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 141.76, "low": 141.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.76, "option_symbol": "META260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707489000, "volume": 15, "vwap": 141.76}
{"close": 138.92, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 138.92, "low": 138.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.92, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707489000, "volume": 15, "vwap": 138.92}
{"close": 124.32, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 124.32, "low": 124.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.32, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707489000, "volume": 16, "vwap": 124.32}
{"close": 119.32, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 119.32, "low": 119.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.32, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707489000, "volume": 16, "vwap": 119.32}
{"close": 19.05, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.07, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707489000, "volume": 7, "vwap": 18.992857}
{"close": 95.0, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489000, "volume": 1, "vwap": 95.0}
{"close": 71.0, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489000, "volume": 1, "vwap": 71.0}
{"close": 28.0, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "MSFT261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489000, "volume": 1, "vwap": 28.0}
{"close": 3.27, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.27, "low": 3.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.27, "option_symbol": "NCLH261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707489000, "volume": 1, "vwap": 3.27}
{"close": 315.31, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 315.31, "low": 315.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.31, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489000, "volume": 4, "vwap": 315.31}
{"close": 303.57, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 303.57, "low": 303.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.57, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489000, "volume": 4, "vwap": 303.57}
{"close": 0.21, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.21, "low": 0.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.21, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489000, "volume": 1, "vwap": 0.21}
{"close": 248.0, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 248.0, "low": 248.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489000, "volume": 1, "vwap": 248.0}
{"close": 236.0, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 236.0, "low": 236.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489000, "volume": 1, "vwap": 236.0}
{"close": 136.15, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 136.15, "low": 136.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.15, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489000, "volume": 1, "vwap": 136.15}
{"close": 1.6, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489000, "volume": 1, "vwap": 1.6}
{"close": 51.51, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 51.51, "low": 51.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.51, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707489000, "volume": 1, "vwap": 51.51}
{"close": 29.49, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 29.49, "low": 29.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.49, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707489000, "volume": 1, "vwap": 29.49}
{"close": 16.19, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.19, "low": 16.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.19, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707489000, "volume": 1, "vwap": 16.19}
{"close": 26.47, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 26.47, "low": 26.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.47, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707489000, "volume": 1, "vwap": 26.47}
{"close": 148.52, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 148.52, "low": 148.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.52, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 38, "vwap": 148.52}
{"close": 111.0, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 111.0, "low": 111.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 2, "vwap": 111.0}
{"close": 95.9, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 95.9, "low": 95.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.9, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 40, "vwap": 95.9}
{"close": 71.5, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 71.5, "low": 70.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.9, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 12, "vwap": 71.0}
{"close": 68.25, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 68.25, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 10, "vwap": 67.4}
{"close": 62.45, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 62.45, "low": 61.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.39, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 6, "vwap": 61.743333}
{"close": 60.11, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 60.11, "low": 58.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 26, "vwap": 59.423077}
{"close": 56.25, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 56.25, "low": 55.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 30, "vwap": 55.893333}
{"close": 33.72, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.72, "low": 33.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.72, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 38, "vwap": 33.72}
{"close": 32.2, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 10, "vwap": 32.19}
{"close": 29.95, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 2, "vwap": 29.95}
{"close": 21.75, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 4, "vwap": 21.75}
{"close": 18.1, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 6, "vwap": 18.5}
{"close": 12.0, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 26, "vwap": 11.853846}
{"close": 10.0, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 80, "vwap": 10.0}
{"close": 22.74, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.74, "low": 22.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.74, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 8, "vwap": 22.74}
{"close": 50.05, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 50.05, "low": 49.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.95, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 4, "vwap": 50.0}
{"close": 74.8, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 74.85, "low": 74.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.7, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 8, "vwap": 74.75}
{"close": 81.8, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 81.8, "low": 81.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.8, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707489000, "volume": 40, "vwap": 81.8}
{"close": 13.4, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "UAL261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707489000, "volume": 1, "vwap": 13.4}
{"close": 40.4, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.45, "low": 40.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.45, "option_symbol": "UBER260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1707489000, "volume": 25, "vwap": 40.44}
{"close": 1.37, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.37, "low": 1.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.37, "option_symbol": "UBER260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707489000, "volume": 1, "vwap": 1.37}
{"close": 2.07, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.07, "low": 2.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.07, "option_symbol": "UBER260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707489000, "volume": 2, "vwap": 2.07}
{"close": 2.51, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.51, "low": 2.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.51, "option_symbol": "UBER260618P00037500", "option_type": "put", "strike_price": 37.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707489000, "volume": 1, "vwap": 2.51}
{"close": 20.25, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.64, "low": 20.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.62, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 43, "underlying_symbol": "UBER", "unix_timestamp": 1707489000, "volume": 185, "vwap": 20.395784}
{"close": 32.75, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "UBER261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707489000, "volume": 2, "vwap": 32.75}
{"close": 14.35, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707489000, "volume": 5, "vwap": 14.35}
{"close": 8.1, "date": "2024-02-09", "datetime": "2024-02-09T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707489000, "volume": 1, "vwap": 8.1}
{"close": 27.0, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707489300, "volume": 1, "vwap": 27.0}
{"close": 46.02, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 46.02, "low": 46.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.02, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489300, "volume": 1, "vwap": 46.02}
{"close": 41.2, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489300, "volume": 3, "vwap": 41.2}
{"close": 2.7, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707489300, "volume": 1, "vwap": 2.7}
{"close": 50.0, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-05-15", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "COIN", "unix_timestamp": 1707489300, "volume": 10, "vwap": 50.0}
{"close": 40.48, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-05-15", "high": 40.48, "low": 40.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.48, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707489300, "volume": 1, "vwap": 40.48}
{"close": 31.19, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.19, "low": 31.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.19, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707489300, "volume": 1, "vwap": 31.19}
{"close": 18.66, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.66, "low": 18.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.66, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707489300, "volume": 1, "vwap": 18.66}
{"close": 17.87, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.87, "low": 17.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.87, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707489300, "volume": 18, "vwap": 17.87}
{"close": 12.59, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.59, "low": 12.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.59, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707489300, "volume": 1, "vwap": 12.59}
{"close": 12.47, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.47, "low": 12.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.47, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707489300, "volume": 18, "vwap": 12.47}
{"close": 37.5, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707489300, "volume": 2, "vwap": 37.5}
{"close": 4.25, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.36, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.23, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 126, "underlying_symbol": "GOOGL", "unix_timestamp": 1707489300, "volume": 974, "vwap": 4.225143}
{"close": 1.97, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 1.98, "low": 1.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.98, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707489300, "volume": 10, "vwap": 1.972}
{"close": 3.15, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707489300, "volume": 1, "vwap": 3.15}
{"close": 11.6, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707489300, "volume": 1, "vwap": 11.6}
{"close": 4.6, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707489300, "volume": 1, "vwap": 4.6}
{"close": 9.32, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 9.72, "low": 9.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.72, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707489300, "volume": 2, "vwap": 9.52}
{"close": 19.0, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 19.28, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.28, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1707489300, "volume": 17, "vwap": 19.113529}
{"close": 3.4, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "META260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707489300, "volume": 10, "vwap": 3.4}
{"close": 70.36, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 70.36, "low": 70.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.36, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707489300, "volume": 1, "vwap": 70.36}
{"close": 53.62, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 53.62, "low": 53.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.62, "option_symbol": "MSFT260618C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489300, "volume": 5, "vwap": 53.62}
{"close": 207.02, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 207.02, "low": 207.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.02, "option_symbol": "MSFT261218C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489300, "volume": 5, "vwap": 207.02}
{"close": 108.5, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 108.5, "low": 108.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.5, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489300, "volume": 1, "vwap": 108.5}
{"close": 105.18, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 105.18, "low": 105.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.18, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489300, "volume": 1, "vwap": 105.18}
{"close": 3.4, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489300, "volume": 1, "vwap": 3.4}
{"close": 150.0, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707489300, "volume": 1, "vwap": 150.0}
{"close": 56.7, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 56.7, "low": 56.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.7, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489300, "volume": 1, "vwap": 56.7}
{"close": 232.38, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 232.38, "low": 232.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.38, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489300, "volume": 1, "vwap": 232.38}
{"close": 196.5, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 196.5, "low": 196.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707489300, "volume": 4, "vwap": 196.5}
{"close": 138.2, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 138.2, "low": 138.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.2, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707489300, "volume": 5, "vwap": 138.2}
{"close": 99.95, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 99.95, "low": 99.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.95, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489300, "volume": 1, "vwap": 99.95}
{"close": 88.48, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 88.48, "low": 88.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.48, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489300, "volume": 10, "vwap": 88.48}
{"close": 53.25, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 53.25, "low": 53.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707489300, "volume": 2, "vwap": 53.225}
{"close": 100.0, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489300, "volume": 1, "vwap": 100.0}
{"close": 16.3, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707489300, "volume": 1, "vwap": 16.3}
{"close": 99.4, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 99.7, "low": 99.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.7, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 4, "vwap": 99.55}
{"close": 80.0, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 2, "vwap": 80.0}
{"close": 74.77, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 74.77, "low": 74.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.77, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 22, "vwap": 74.77}
{"close": 72.47, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 72.47, "low": 72.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.47, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 22, "vwap": 72.47}
{"close": 68.08, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 68.08, "low": 68.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.08, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 2, "vwap": 68.08}
{"close": 66.1, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 66.1, "low": 66.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.1, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 2, "vwap": 66.1}
{"close": 64.07, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 64.07, "low": 64.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.07, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 2, "vwap": 64.07}
{"close": 62.07, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 62.39, "low": 62.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.39, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 40, "vwap": 62.198}
{"close": 60.18, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 60.45, "low": 60.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 44, "vwap": 60.316818}
{"close": 56.31, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 56.31, "low": 56.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.31, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 22, "vwap": 56.31}
{"close": 52.8, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 52.8, "low": 52.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 2, "vwap": 52.8}
{"close": 50.0, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 2, "vwap": 50.0}
{"close": 46.6, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 46.6, "low": 46.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 60, "vwap": 46.6}
{"close": 28.9, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 2, "vwap": 28.9}
{"close": 18.64, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 8, "vwap": 18.6475}
{"close": 14.6, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 2, "vwap": 14.6}
{"close": 12.6, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 2, "vwap": 12.6}
{"close": 12.05, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 6, "vwap": 12.016667}
{"close": 9.93, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 9.93, "low": 9.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.93, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 20, "vwap": 9.93}
{"close": 30.0, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 2, "vwap": 30.0}
{"close": 67.77, "date": "2024-02-09", "datetime": "2024-02-09T14:35:00Z", "expiration_date": "2026-06-18", "high": 67.77, "low": 67.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.65, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707489300, "volume": 22, "vwap": 67.660909}
{"close": 27.75, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "AAPL260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707489600, "volume": 31, "vwap": 27.75}
{"close": 49.55, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 49.55, "low": 49.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.55, "option_symbol": "AMD260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707489600, "volume": 9, "vwap": 49.55}
{"close": 55.4, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 55.4, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "AMD261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707489600, "volume": 8, "vwap": 55.4}
{"close": 26.1, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489600, "volume": 10, "vwap": 26.1}
{"close": 7.77, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 7.77, "low": 7.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.77, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489600, "volume": 3, "vwap": 7.77}
{"close": 11.47, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.47, "low": 11.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.47, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489600, "volume": 3, "vwap": 11.47}
{"close": 1.5, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 1.51, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.51, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707489600, "volume": 2, "vwap": 1.505}
{"close": 70.0, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-05-15", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707489600, "volume": 2, "vwap": 70.0}
{"close": 40.56, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-05-15", "high": 40.56, "low": 40.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.56, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707489600, "volume": 1, "vwap": 40.56}
{"close": 4.3, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1707489600, "volume": 9, "vwap": 4.252222}
{"close": 12.92, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 12.92, "low": 12.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.72, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707489600, "volume": 4, "vwap": 12.82}
{"close": 5.17, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.17, "low": 4.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707489600, "volume": 3, "vwap": 5.066667}
{"close": 3.22, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 3.22, "low": 3.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.22, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707489600, "volume": 20, "vwap": 3.22}
{"close": 8.4, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707489600, "volume": 1, "vwap": 8.4}
{"close": 8.35, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707489600, "volume": 1, "vwap": 8.35}
{"close": 122.0, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 122.0, "low": 122.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707489600, "volume": 1, "vwap": 122.0}
{"close": 6.9, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707489600, "volume": 2, "vwap": 6.9}
{"close": 10.15, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707489600, "volume": 1, "vwap": 10.15}
{"close": 95.0, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489600, "volume": 5, "vwap": 95.0}
{"close": 6.83, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.83, "low": 6.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.83, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707489600, "volume": 3, "vwap": 6.83}
{"close": 6.4, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "NKE261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707489600, "volume": 1, "vwap": 6.4}
{"close": 369.35, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 369.35, "low": 369.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 369.35, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489600, "volume": 4, "vwap": 369.35}
{"close": 217.53, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 217.53, "low": 217.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.53, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489600, "volume": 4, "vwap": 217.53}
{"close": 52.95, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 53.2, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707489600, "volume": 3, "vwap": 53.083333}
{"close": 158.53, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 158.53, "low": 158.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.53, "option_symbol": "SPOT261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707489600, "volume": 1, "vwap": 158.53}
{"close": 119.68, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 119.68, "low": 119.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.68, "option_symbol": "SPOT261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707489600, "volume": 2, "vwap": 119.68}
{"close": 43.88, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 43.88, "low": 43.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.88, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707489600, "volume": 1, "vwap": 43.88}
{"close": 150.5, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 150.5, "low": 150.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 2, "vwap": 150.5}
{"close": 94.5, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 94.5, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.5, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 2, "vwap": 94.5}
{"close": 82.85, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 82.85, "low": 82.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.85, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 2, "vwap": 82.85}
{"close": 66.2, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 66.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.15, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 6, "vwap": 66.166667}
{"close": 65.0, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 64.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.15, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 12, "vwap": 64.716667}
{"close": 60.45, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 60.45, "low": 60.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 8, "vwap": 60.45}
{"close": 57.2, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 57.2, "low": 56.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.95, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 8, "vwap": 57.075}
{"close": 41.3, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 2, "vwap": 41.3}
{"close": 39.2, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 2, "vwap": 39.2}
{"close": 17.0, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 4, "vwap": 17.0}
{"close": 12.15, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 4, "vwap": 12.075}
{"close": 9.85, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 2, "vwap": 9.85}
{"close": 36.55, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 36.55, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.55, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 2, "vwap": 36.55}
{"close": 41.5, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 20, "vwap": 41.5}
{"close": 61.45, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.45, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 6, "vwap": 61.45}
{"close": 81.15, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 81.2, "low": 81.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.2, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 4, "vwap": 81.175}
{"close": 102.6, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 102.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 4, "vwap": 102.8}
{"close": 110.3, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-06-18", "high": 110.8, "low": 110.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.8, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489600, "volume": 4, "vwap": 110.55}
{"close": 14.0, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707489600, "volume": 2, "vwap": 14.2}
{"close": 5.6, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707489600, "volume": 1, "vwap": 5.6}
{"close": 118.5, "date": "2024-02-09", "datetime": "2024-02-09T14:40:00Z", "expiration_date": "2026-12-18", "high": 118.5, "low": 118.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707489600, "volume": 1, "vwap": 118.5}
{"close": 36.81, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 36.95, "low": 36.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.95, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707489900, "volume": 2, "vwap": 36.88}
{"close": 18.61, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.67, "low": 18.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.67, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707489900, "volume": 4, "vwap": 18.64}
{"close": 8.07, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 8.07, "low": 8.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.05, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707489900, "volume": 2, "vwap": 8.06}
{"close": 81.69, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 81.69, "low": 81.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.69, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707489900, "volume": 1, "vwap": 81.69}
{"close": 48.82, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 48.82, "low": 48.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.82, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707489900, "volume": 1, "vwap": 48.82}
{"close": 26.0, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707489900, "volume": 3, "vwap": 25.966667}
{"close": 24.08, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 24.08, "low": 24.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.08, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489900, "volume": 4, "vwap": 24.08}
{"close": 13.63, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.63, "low": 13.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.63, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489900, "volume": 1, "vwap": 13.63}
{"close": 16.13, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 16.13, "low": 16.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.13, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707489900, "volume": 1, "vwap": 16.13}
{"close": 65.54, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-05-15", "high": 65.54, "low": 65.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.54, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707489900, "volume": 1, "vwap": 65.54}
{"close": 40.85, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-05-15", "high": 40.85, "low": 40.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.85, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707489900, "volume": 1, "vwap": 40.85}
{"close": 5.05, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707489900, "volume": 10, "vwap": 5.05}
{"close": 1.45, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707489900, "volume": 1, "vwap": 1.45}
{"close": 7.15, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "GM261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707489900, "volume": 5, "vwap": 7.15}
{"close": 2.78, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.78, "low": 2.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.65, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1707489900, "volume": 6, "vwap": 2.711667}
{"close": 17.62, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 17.62, "low": 16.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.08, "option_symbol": "GOOGL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707489900, "volume": 7, "vwap": 16.787143}
{"close": 4.31, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.31, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707489900, "volume": 3, "vwap": 4.306667}
{"close": 2.7, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707489900, "volume": 1, "vwap": 2.7}
{"close": 3.41, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 3.41, "low": 3.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.41, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707489900, "volume": 1, "vwap": 3.41}
{"close": 6.15, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 6.15, "low": 6.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.04, "option_symbol": "IWM260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707489900, "volume": 50, "vwap": 6.1478}
{"close": 5.6, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707489900, "volume": 2, "vwap": 5.4}
{"close": 104.41, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 104.41, "low": 104.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.41, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707489900, "volume": 1, "vwap": 104.41}
{"close": 19.05, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707489900, "volume": 3, "vwap": 18.983333}
{"close": 89.32, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 89.32, "low": 89.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.32, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489900, "volume": 3, "vwap": 89.32}
{"close": 98.42, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 98.42, "low": 98.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.42, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489900, "volume": 3, "vwap": 98.42}
{"close": 89.8, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 89.8, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707489900, "volume": 2, "vwap": 88.9}
{"close": 41.44, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 41.44, "low": 41.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.44, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489900, "volume": 1, "vwap": 41.44}
{"close": 31.81, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 31.81, "low": 31.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.81, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489900, "volume": 1, "vwap": 31.81}
{"close": 27.9, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489900, "volume": 2, "vwap": 27.9}
{"close": 73.99, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 73.99, "low": 73.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.99, "option_symbol": "MSFT261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489900, "volume": 1, "vwap": 73.99}
{"close": 98.06, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 98.06, "low": 98.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.06, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707489900, "volume": 1, "vwap": 98.06}
{"close": 4.09, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.09, "low": 4.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.09, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707489900, "volume": 1, "vwap": 4.09}
{"close": 3.61, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.61, "low": 3.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.61, "option_symbol": "NCLH261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707489900, "volume": 1, "vwap": 3.61}
{"close": 4.45, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "NCLH261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707489900, "volume": 1, "vwap": 4.45}
{"close": 176.74, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 176.74, "low": 176.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.74, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489900, "volume": 1, "vwap": 176.74}
{"close": 0.21, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 0.21, "low": 0.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.21, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489900, "volume": 9, "vwap": 0.21}
{"close": 404.35, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 404.35, "low": 404.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 404.35, "option_symbol": "NVDA261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489900, "volume": 1, "vwap": 404.35}
{"close": 236.5, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 236.5, "low": 234.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.4, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707489900, "volume": 4, "vwap": 235.35}
{"close": 195.89, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 195.89, "low": 195.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.89, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489900, "volume": 2, "vwap": 195.89}
{"close": 180.24, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 180.24, "low": 180.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.24, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489900, "volume": 1, "vwap": 180.24}
{"close": 23.0, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489900, "volume": 2, "vwap": 23.0}
{"close": 52.95, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 52.95, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707489900, "volume": 1, "vwap": 52.95}
{"close": 81.0, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707489900, "volume": 1, "vwap": 81.0}
{"close": 8.0, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "SPY261218P00325000", "option_type": "put", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707489900, "volume": 1, "vwap": 8.0}
{"close": 151.55, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 151.55, "low": 151.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.55, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489900, "volume": 2, "vwap": 151.55}
{"close": 65.25, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 65.25, "low": 64.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.69, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489900, "volume": 6, "vwap": 65.063333}
{"close": 63.1, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 63.3, "low": 62.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.8, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707489900, "volume": 10, "vwap": 63.0}
{"close": 41.9, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 41.9, "low": 41.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.9, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489900, "volume": 2, "vwap": 41.9}
{"close": 33.1, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.15, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707489900, "volume": 18, "vwap": 33.107778}
{"close": 23.35, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489900, "volume": 2, "vwap": 23.35}
{"close": 19.0, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489900, "volume": 18, "vwap": 19.0}
{"close": 12.91, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 12.91, "low": 12.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.91, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489900, "volume": 20, "vwap": 12.91}
{"close": 12.31, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 12.31, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707489900, "volume": 22, "vwap": 12.304545}
{"close": 80.75, "date": "2024-02-09", "datetime": "2024-02-09T14:45:00Z", "expiration_date": "2026-06-18", "high": 80.75, "low": 80.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.75, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707489900, "volume": 2, "vwap": 80.75}
{"close": 110.63, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 110.63, "low": 110.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.63, "option_symbol": "AAPL260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707490200, "volume": 80, "vwap": 110.63}
{"close": 40.7, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 40.7, "low": 40.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.7, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707490200, "volume": 1, "vwap": 40.7}
{"close": 71.73, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 71.73, "low": 71.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.73, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707490200, "volume": 2, "vwap": 71.73}
{"close": 46.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707490200, "volume": 2, "vwap": 46.0}
{"close": 43.5, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "AMZN260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707490200, "volume": 10, "vwap": 43.5}
{"close": 30.8, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707490200, "volume": 1, "vwap": 30.8}
{"close": 2.8, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707490200, "volume": 1, "vwap": 2.8}
{"close": 35.1, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707490200, "volume": 3, "vwap": 35.1}
{"close": 29.56, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 29.56, "low": 29.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.56, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707490200, "volume": 1, "vwap": 29.56}
{"close": 4.25, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707490200, "volume": 1, "vwap": 4.25}
{"close": 10.21, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.21, "low": 10.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.21, "option_symbol": "IWM260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707490200, "volume": 1, "vwap": 10.21}
{"close": 17.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707490200, "volume": 2, "vwap": 17.0}
{"close": 12.25, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707490200, "volume": 1, "vwap": 12.25}
{"close": 83.56, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 83.56, "low": 83.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.56, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707490200, "volume": 2, "vwap": 83.56}
{"close": 80.98, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 80.98, "low": 80.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.98, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707490200, "volume": 2, "vwap": 80.98}
{"close": 108.74, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 108.74, "low": 108.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.74, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707490200, "volume": 1, "vwap": 108.74}
{"close": 28.5, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707490200, "volume": 1, "vwap": 28.5}
{"close": 3.2, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1707490200, "volume": 8, "vwap": 3.225}
{"close": 16.75, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707490200, "volume": 2, "vwap": 16.75}
{"close": 219.64, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 219.64, "low": 219.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.64, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 5, "vwap": 219.64}
{"close": 159.3, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 159.3, "low": 159.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.3, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 2, "vwap": 159.3}
{"close": 409.47, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 409.47, "low": 409.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.47, "option_symbol": "NVDA261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 1, "vwap": 409.47}
{"close": 393.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 393.0, "low": 393.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 393.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 1, "vwap": 393.0}
{"close": 252.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 252.0, "low": 252.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 10, "vwap": 252.0}
{"close": 243.58, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 243.58, "low": 243.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.58, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 1, "vwap": 243.58}
{"close": 239.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 239.0, "low": 235.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.99, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 3, "vwap": 236.933333}
{"close": 231.03, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 231.03, "low": 231.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.03, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 1, "vwap": 231.03}
{"close": 197.07, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 197.07, "low": 197.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.07, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 10, "vwap": 197.07}
{"close": 107.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 1, "vwap": 107.0}
{"close": 52.8, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 52.8, "low": 52.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 1, "vwap": 52.8}
{"close": 62.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 1, "vwap": 62.0}
{"close": 86.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 10, "vwap": 86.0}
{"close": 107.55, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 107.55, "low": 107.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.55, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 1, "vwap": 107.55}
{"close": 126.2, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 126.2, "low": 126.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.2, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490200, "volume": 1, "vwap": 126.2}
{"close": 138.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "SPY261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707490200, "volume": 5, "vwap": 138.0}
{"close": 65.1, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 65.1, "low": 65.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 2, "vwap": 65.1}
{"close": 62.66, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 62.66, "low": 62.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.66, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 2, "vwap": 62.66}
{"close": 61.07, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 61.25, "low": 60.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 6, "vwap": 61.093333}
{"close": 53.78, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 53.78, "low": 53.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.78, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 2, "vwap": 53.78}
{"close": 50.32, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 4, "vwap": 50.41}
{"close": 41.95, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 41.95, "low": 41.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.95, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 2, "vwap": 41.95}
{"close": 37.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 2, "vwap": 37.0}
{"close": 33.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 20, "vwap": 33.0}
{"close": 31.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 10, "vwap": 31.2}
{"close": 19.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 4, "vwap": 19.0}
{"close": 14.75, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 4, "vwap": 14.75}
{"close": 12.3, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.23, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 12, "vwap": 12.253333}
{"close": 9.9, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 2, "vwap": 9.9}
{"close": 11.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 2, "vwap": 11.0}
{"close": 15.1, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 20, "vwap": 15.1}
{"close": 16.52, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 16.52, "low": 16.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.52, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 6, "vwap": 16.52}
{"close": 33.99, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 33.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 14, "vwap": 33.991429}
{"close": 41.51, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-06-18", "high": 41.51, "low": 41.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.51, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707490200, "volume": 20, "vwap": 41.51}
{"close": 10.0, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707490200, "volume": 6, "vwap": 10.0}
{"close": 3.35, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707490200, "volume": 4, "vwap": 3.35}
{"close": 76.4, "date": "2024-02-09", "datetime": "2024-02-09T14:50:00Z", "expiration_date": "2026-12-18", "high": 76.5, "low": 76.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "XLK261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1707490200, "volume": 7, "vwap": 76.471429}
{"close": 35.3, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707490500, "volume": 1, "vwap": 35.3}
{"close": 0.28, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 0.28, "low": 0.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.28, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707490500, "volume": 15, "vwap": 0.28}
{"close": 40.73, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 40.73, "low": 40.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.73, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707490500, "volume": 2, "vwap": 40.73}
{"close": 8.85, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 8.85, "low": 8.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707490500, "volume": 1, "vwap": 8.85}
{"close": 43.5, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "AMZN260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707490500, "volume": 10, "vwap": 43.5}
{"close": 6.48, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.48, "low": 6.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.48, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707490500, "volume": 3, "vwap": 6.48}
{"close": 3.6, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707490500, "volume": 20, "vwap": 3.6}
{"close": 38.41, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-05-15", "high": 38.41, "low": 38.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.41, "option_symbol": "COIN260515P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707490500, "volume": 1, "vwap": 38.41}
{"close": 44.26, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-05-15", "high": 44.26, "low": 44.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.26, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707490500, "volume": 1, "vwap": 44.26}
{"close": 2.85, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "GOOGL", "unix_timestamp": 1707490500, "volume": 13, "vwap": 2.796154}
{"close": 4.44, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.44, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707490500, "volume": 8, "vwap": 4.435}
{"close": 10.15, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707490500, "volume": 1, "vwap": 10.15}
{"close": 3.68, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 3.68, "low": 3.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.68, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707490500, "volume": 1, "vwap": 3.68}
{"close": 131.19, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 131.19, "low": 131.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.19, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707490500, "volume": 1, "vwap": 131.19}
{"close": 126.17, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 126.17, "low": 126.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.17, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707490500, "volume": 7, "vwap": 126.17}
{"close": 116.9, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 116.9, "low": 116.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.9, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707490500, "volume": 1, "vwap": 116.9}
{"close": 86.44, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 86.46, "low": 86.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.45, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707490500, "volume": 4, "vwap": 86.4475}
{"close": 81.23, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 81.25, "low": 81.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.24, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707490500, "volume": 4, "vwap": 81.2375}
{"close": 221.0, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 221.0, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "MSFT261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707490500, "volume": 5, "vwap": 221.0}
{"close": 243.14, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 243.14, "low": 243.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.14, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490500, "volume": 1, "vwap": 243.14}
{"close": 197.05, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 197.05, "low": 197.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.05, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707490500, "volume": 6, "vwap": 197.05}
{"close": 177.55, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 177.55, "low": 177.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.55, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490500, "volume": 1, "vwap": 177.55}
{"close": 232.1, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 232.1, "low": 231.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.84, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707490500, "volume": 2, "vwap": 231.97}
{"close": 216.16, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 216.16, "low": 216.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.16, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490500, "volume": 1, "vwap": 216.16}
{"close": 198.95, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 198.95, "low": 198.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.95, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490500, "volume": 1, "vwap": 198.95}
{"close": 188.0, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 188.0, "low": 188.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.0, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490500, "volume": 1, "vwap": 188.0}
{"close": 139.0, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 139.0, "low": 139.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707490500, "volume": 2, "vwap": 139.0}
{"close": 52.7, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 52.7, "low": 52.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490500, "volume": 1, "vwap": 52.7}
{"close": 617.7, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 617.7, "low": 617.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 617.35, "option_symbol": "NVDA261218P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707490500, "volume": 2, "vwap": 617.525}
{"close": 79.0, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "SPY261218P00575000", "option_type": "put", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707490500, "volume": 1, "vwap": 79.0}
{"close": 67.2, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 67.2, "low": 67.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 2, "vwap": 67.2}
{"close": 63.2, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 4, "vwap": 63.2}
{"close": 60.99, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 60.99, "low": 60.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.99, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 2, "vwap": 60.99}
{"close": 37.5, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 2, "vwap": 37.5}
{"close": 29.65, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 4, "vwap": 29.65}
{"close": 24.9, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 4, "vwap": 24.9}
{"close": 19.05, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 4, "vwap": 19.05}
{"close": 2.18, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 2, "vwap": 2.18}
{"close": 5.9, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 2, "vwap": 5.9}
{"close": 15.1, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 40, "vwap": 15.1}
{"close": 41.3, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 20, "vwap": 41.3}
{"close": 118.0, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 36, "vwap": 118.0}
{"close": 206.35, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-06-18", "high": 206.35, "low": 206.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.35, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490500, "volume": 4, "vwap": 206.35}
{"close": 14.2, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707490500, "volume": 1, "vwap": 14.2}
{"close": 3.35, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707490500, "volume": 3, "vwap": 3.35}
{"close": 5.79, "date": "2024-02-09", "datetime": "2024-02-09T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.79, "low": 5.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.79, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707490500, "volume": 1, "vwap": 5.79}
{"close": 105.0, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707490800, "volume": 1, "vwap": 105.0}
{"close": 34.61, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 34.61, "low": 34.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.61, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707490800, "volume": 1, "vwap": 34.61}
{"close": 8.1, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 8.1, "low": 8.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.09, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707490800, "volume": 2, "vwap": 8.095}
{"close": 15.25, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707490800, "volume": 10, "vwap": 15.25}
{"close": 26.5, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707490800, "volume": 1, "vwap": 26.5}
{"close": 40.7, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 40.7, "low": 40.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707490800, "volume": 2, "vwap": 40.7}
{"close": 7.75, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707490800, "volume": 5, "vwap": 7.75}
{"close": 43.49, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "AMZN260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707490800, "volume": 15, "vwap": 43.491333}
{"close": 9.5, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "GOOGL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707490800, "volume": 1, "vwap": 9.5}
{"close": 35.45, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 35.45, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707490800, "volume": 1, "vwap": 35.45}
{"close": 10.49, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.49, "low": 10.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.49, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707490800, "volume": 1, "vwap": 10.49}
{"close": 3.79, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 3.79, "low": 3.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.79, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707490800, "volume": 1, "vwap": 3.79}
{"close": 17.34, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 17.46, "low": 17.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707490800, "volume": 6, "vwap": 17.331667}
{"close": 20.34, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 20.65, "low": 20.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707490800, "volume": 6, "vwap": 20.483333}
{"close": 112.5, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 112.5, "low": 112.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.5, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707490800, "volume": 4, "vwap": 112.5}
{"close": 18.75, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.56, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707490800, "volume": 46, "vwap": 18.74587}
{"close": 154.3, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 154.3, "low": 154.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.3, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707490800, "volume": 2, "vwap": 154.3}
{"close": 113.37, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 113.44, "low": 113.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.44, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707490800, "volume": 7, "vwap": 113.358571}
{"close": 91.0, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707490800, "volume": 1, "vwap": 91.0}
{"close": 11.33, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 11.33, "low": 11.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.14, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707490800, "volume": 2, "vwap": 11.235}
{"close": 47.97, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 47.97, "low": 47.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.96, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707490800, "volume": 2, "vwap": 47.965}
{"close": 51.99, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 51.99, "low": 51.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.99, "option_symbol": "MSFT261218P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707490800, "volume": 1, "vwap": 51.99}
{"close": 54.17, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 54.17, "low": 54.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.17, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707490800, "volume": 1, "vwap": 54.17}
{"close": 195.0, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 195.0, "low": 195.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490800, "volume": 12, "vwap": 195.0}
{"close": 331.98, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 331.98, "low": 331.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.98, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490800, "volume": 1, "vwap": 331.98}
{"close": 279.74, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 279.74, "low": 279.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.74, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490800, "volume": 1, "vwap": 279.74}
{"close": 273.6, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 273.6, "low": 273.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.6, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490800, "volume": 1, "vwap": 273.6}
{"close": 229.5, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 229.5, "low": 229.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.5, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490800, "volume": 1, "vwap": 229.5}
{"close": 152.02, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 152.02, "low": 152.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.02, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490800, "volume": 1, "vwap": 152.02}
{"close": 72.0, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490800, "volume": 1, "vwap": 72.0}
{"close": 20.3, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490800, "volume": 2, "vwap": 20.3}
{"close": 69.81, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 69.81, "low": 69.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.81, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490800, "volume": 1, "vwap": 69.81}
{"close": 96.02, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 96.02, "low": 96.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.02, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490800, "volume": 1, "vwap": 96.02}
{"close": 108.73, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 108.73, "low": 108.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.73, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707490800, "volume": 1, "vwap": 108.73}
{"close": 51.17, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 51.17, "low": 51.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.17, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707490800, "volume": 1, "vwap": 51.17}
{"close": 10.25, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707490800, "volume": 25, "vwap": 10.25}
{"close": 35.73, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 35.73, "low": 35.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.73, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707490800, "volume": 1, "vwap": 35.73}
{"close": 83.7, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 83.7, "low": 83.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.7, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 2, "vwap": 83.7}
{"close": 71.7, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 71.7, "low": 71.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.7, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 2, "vwap": 71.7}
{"close": 67.5, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 67.5, "low": 67.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 4, "vwap": 67.35}
{"close": 65.01, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 65.01, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 10, "vwap": 65.008}
{"close": 61.3, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.18, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 8, "vwap": 61.2275}
{"close": 50.75, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 2, "vwap": 50.75}
{"close": 39.8, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.8, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 2, "vwap": 39.8}
{"close": 33.2, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 2, "vwap": 33.2}
{"close": 28.0, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 10, "vwap": 28.0}
{"close": 2.19, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 2, "vwap": 2.19}
{"close": 15.1, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 62, "vwap": 15.098387}
{"close": 25.46, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.46, "low": 25.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.46, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 2, "vwap": 25.46}
{"close": 49.32, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 49.32, "low": 49.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.32, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 2, "vwap": 49.32}
{"close": 80.46, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 80.46, "low": 80.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.46, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 10, "vwap": 80.46}
{"close": 118.0, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-06-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707490800, "volume": 4, "vwap": 118.0}
{"close": 13.5, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707490800, "volume": 1, "vwap": 13.5}
{"close": 29.52, "date": "2024-02-09", "datetime": "2024-02-09T15:00:00Z", "expiration_date": "2026-12-18", "high": 29.52, "low": 29.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.52, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707490800, "volume": 5, "vwap": 29.52}
{"close": 3.7, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707491100, "volume": 11, "vwap": 3.745455}
{"close": 2.95, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707491100, "volume": 1, "vwap": 2.95}
{"close": 4.15, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707491100, "volume": 1, "vwap": 4.15}
{"close": 52.35, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 52.35, "low": 52.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.35, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707491100, "volume": 3, "vwap": 52.35}
{"close": 85.39, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 85.39, "low": 85.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.39, "option_symbol": "AMD261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707491100, "volume": 1, "vwap": 85.39}
{"close": 36.1, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707491100, "volume": 1, "vwap": 36.1}
{"close": 5.4, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707491100, "volume": 7, "vwap": 5.4}
{"close": 1.44, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.44, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707491100, "volume": 1, "vwap": 1.44}
{"close": 73.98, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-05-15", "high": 73.98, "low": 73.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.98, "option_symbol": "COIN260515C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707491100, "volume": 4, "vwap": 73.98}
{"close": 44.0, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-05-15", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707491100, "volume": 1, "vwap": 44.0}
{"close": 5.0, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GDX261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707491100, "volume": 1, "vwap": 5.0}
{"close": 4.3, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707491100, "volume": 6, "vwap": 4.3}
{"close": 4.97, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707491100, "volume": 4, "vwap": 4.9875}
{"close": 15.86, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 15.86, "low": 15.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.86, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707491100, "volume": 1, "vwap": 15.86}
{"close": 130.05, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 130.05, "low": 130.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.05, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707491100, "volume": 50, "vwap": 130.05}
{"close": 112.5, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 112.5, "low": 112.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.5, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707491100, "volume": 1, "vwap": 112.5}
{"close": 109.25, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 109.25, "low": 109.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.25, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707491100, "volume": 1, "vwap": 109.25}
{"close": 83.23, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 83.23, "low": 83.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.23, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707491100, "volume": 1, "vwap": 83.23}
{"close": 37.01, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 37.01, "low": 37.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.01, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707491100, "volume": 2, "vwap": 37.01}
{"close": 105.0, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "NFLX261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707491100, "volume": 1, "vwap": 105.0}
{"close": 0.06, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 0.06, "low": 0.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.06, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491100, "volume": 2, "vwap": 0.06}
{"close": 126.1, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 126.1, "low": 126.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.1, "option_symbol": "NVDA260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491100, "volume": 3, "vwap": 126.1}
{"close": 232.1, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 232.1, "low": 232.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.1, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491100, "volume": 1, "vwap": 232.1}
{"close": 151.19, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 151.19, "low": 151.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.19, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491100, "volume": 1, "vwap": 151.19}
{"close": 156.36, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 156.36, "low": 156.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.36, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491100, "volume": 1, "vwap": 156.36}
{"close": 18.5, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707491100, "volume": 1, "vwap": 18.5}
{"close": 33.7, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-12-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707491100, "volume": 6, "vwap": 33.7}
{"close": 61.15, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 61.15, "low": 60.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 4, "vwap": 61.025}
{"close": 57.5, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 8, "vwap": 57.5}
{"close": 53.59, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 53.59, "low": 53.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.59, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 2, "vwap": 53.59}
{"close": 50.65, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 50.65, "low": 50.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 12, "vwap": 50.65}
{"close": 44.44, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 4, "vwap": 44.545}
{"close": 39.55, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 39.55, "low": 39.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.55, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 2, "vwap": 39.55}
{"close": 37.1, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 24, "vwap": 37.1}
{"close": 24.87, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 24.87, "low": 24.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.87, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 2, "vwap": 24.87}
{"close": 19.0, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 2, "vwap": 19.0}
{"close": 18.0, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 2, "vwap": 18.0}
{"close": 12.3, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 16, "vwap": 12.3}
{"close": 41.58, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 41.58, "low": 41.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.58, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 20, "vwap": 41.58}
{"close": 118.0, "date": "2024-02-09", "datetime": "2024-02-09T15:05:00Z", "expiration_date": "2026-06-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707491100, "volume": 10, "vwap": 118.0}
{"close": 80.37, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 80.37, "low": 80.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.37, "option_symbol": "AMD260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707491400, "volume": 4, "vwap": 80.37}
{"close": 55.04, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 55.04, "low": 55.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.04, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707491400, "volume": 1, "vwap": 55.04}
{"close": 76.0, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "AMD261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707491400, "volume": 1, "vwap": 76.0}
{"close": 3.12, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.12, "low": 3.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.12, "option_symbol": "AMD261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707491400, "volume": 1, "vwap": 3.12}
{"close": 4.3, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "AMD261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707491400, "volume": 1, "vwap": 4.3}
{"close": 15.25, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "AMD261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707491400, "volume": 1, "vwap": 15.25}
{"close": 17.55, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "AMD261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707491400, "volume": 1, "vwap": 17.55}
{"close": 38.25, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707491400, "volume": 1, "vwap": 38.25}
{"close": 1.43, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 1.43, "low": 1.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.43, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707491400, "volume": 1, "vwap": 1.43}
{"close": 5.05, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 4.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.87, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707491400, "volume": 2, "vwap": 4.96}
{"close": 443.85, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 443.85, "low": 443.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 443.85, "option_symbol": "META260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707491400, "volume": 1, "vwap": 443.85}
{"close": 54.75, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 54.75, "low": 54.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.75, "option_symbol": "META260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707491400, "volume": 1, "vwap": 54.75}
{"close": 153.75, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 153.75, "low": 153.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.75, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707491400, "volume": 2, "vwap": 153.75}
{"close": 112.63, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 112.63, "low": 112.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.55, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707491400, "volume": 2, "vwap": 112.59}
{"close": 28.77, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 28.77, "low": 28.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.77, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707491400, "volume": 1, "vwap": 28.77}
{"close": 31.77, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 31.77, "low": 31.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.77, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707491400, "volume": 1, "vwap": 31.77}
{"close": 116.56, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 116.56, "low": 116.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.56, "option_symbol": "NFLX261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707491400, "volume": 1, "vwap": 116.56}
{"close": 58.59, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 58.59, "low": 58.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.59, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491400, "volume": 1, "vwap": 58.59}
{"close": 334.22, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 334.22, "low": 334.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 334.22, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491400, "volume": 40, "vwap": 334.22}
{"close": 328.13, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 328.13, "low": 328.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 328.13, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491400, "volume": 40, "vwap": 328.13}
{"close": 82.65, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 82.65, "low": 82.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.65, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491400, "volume": 1, "vwap": 82.65}
{"close": 70.35, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 70.35, "low": 70.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.35, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491400, "volume": 1, "vwap": 70.35}
{"close": 22.35, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 22.65, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.65, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707491400, "volume": 3, "vwap": 22.55}
{"close": 18.5, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707491400, "volume": 9, "vwap": 18.5}
{"close": 68.44, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 68.44, "low": 68.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.44, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491400, "volume": 2, "vwap": 68.44}
{"close": 32.6, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491400, "volume": 2, "vwap": 32.6}
{"close": 29.15, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491400, "volume": 2, "vwap": 29.15}
{"close": 27.5, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707491400, "volume": 18, "vwap": 27.5}
{"close": 24.62, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 24.62, "low": 24.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.62, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491400, "volume": 4, "vwap": 24.62}
{"close": 18.75, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491400, "volume": 2, "vwap": 18.75}
{"close": 2.2, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491400, "volume": 2, "vwap": 2.2}
{"close": 11.05, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707491400, "volume": 56, "vwap": 11.05}
{"close": 44.27, "date": "2024-02-09", "datetime": "2024-02-09T15:10:00Z", "expiration_date": "2026-06-18", "high": 44.27, "low": 44.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.27, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491400, "volume": 2, "vwap": 44.27}
{"close": 1.14, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 1.14, "low": 1.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.14, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707491700, "volume": 1, "vwap": 1.14}
{"close": 37.25, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707491700, "volume": 10, "vwap": 37.25}
{"close": 53.0, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707491700, "volume": 15, "vwap": 53.0}
{"close": 16.1, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707491700, "volume": 1, "vwap": 16.1}
{"close": 62.0, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707491700, "volume": 1, "vwap": 62.0}
{"close": 6.45, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707491700, "volume": 1, "vwap": 6.45}
{"close": 37.6, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707491700, "volume": 1, "vwap": 37.6}
{"close": 36.0, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707491700, "volume": 1, "vwap": 36.0}
{"close": 6.25, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707491700, "volume": 1, "vwap": 6.25}
{"close": 7.26, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 7.26, "low": 7.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.26, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707491700, "volume": 1, "vwap": 7.26}
{"close": 2.6, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "INTC260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707491700, "volume": 1, "vwap": 2.6}
{"close": 11.0, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707491700, "volume": 1, "vwap": 11.0}
{"close": 7.6, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707491700, "volume": 10, "vwap": 7.6}
{"close": 1.98, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.98, "low": 1.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.98, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707491700, "volume": 10, "vwap": 1.98}
{"close": 17.19, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 17.62, "low": 17.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.18, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707491700, "volume": 8, "vwap": 17.2425}
{"close": 20.69, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 21.12, "low": 20.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.68, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707491700, "volume": 8, "vwap": 20.7425}
{"close": 84.69, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 84.69, "low": 84.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.69, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707491700, "volume": 2, "vwap": 84.69}
{"close": 79.85, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 79.85, "low": 79.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.85, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707491700, "volume": 3, "vwap": 79.85}
{"close": 320.55, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 320.55, "low": 320.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 320.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 2, "vwap": 320.275}
{"close": 102.35, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 102.35, "low": 102.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.35, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 1, "vwap": 102.35}
{"close": 364.75, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 364.75, "low": 364.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 364.75, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 1, "vwap": 364.75}
{"close": 324.39, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 324.39, "low": 324.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.39, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 1, "vwap": 324.39}
{"close": 226.0, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 226.0, "low": 226.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 1, "vwap": 226.0}
{"close": 200.1, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 200.1, "low": 200.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 1, "vwap": 200.1}
{"close": 166.9, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 166.9, "low": 166.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.9, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 20, "vwap": 166.9}
{"close": 163.83, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 163.83, "low": 163.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.83, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 20, "vwap": 163.83}
{"close": 100.0, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 1, "vwap": 100.0}
{"close": 84.0, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 83.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.95, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 3, "vwap": 83.983333}
{"close": 69.99, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 69.99, "low": 69.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.99, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 1, "vwap": 69.99}
{"close": 1.45, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.56, "low": 1.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.56, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 2, "vwap": 1.505}
{"close": 106.74, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 106.74, "low": 106.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.74, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 1, "vwap": 106.74}
{"close": 170.68, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 170.68, "low": 170.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.68, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 1, "vwap": 170.68}
{"close": 176.08, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 176.08, "low": 176.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.08, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707491700, "volume": 1, "vwap": 176.08}
{"close": 225.46, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 225.75, "low": 225.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.75, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707491700, "volume": 2, "vwap": 225.605}
{"close": 128.99, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 128.99, "low": 128.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.99, "option_symbol": "SPY261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707491700, "volume": 1, "vwap": 128.99}
{"close": 123.92, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 123.96, "low": 123.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.95, "option_symbol": "SPY261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 15, "underlying_symbol": "SPY", "unix_timestamp": 1707491700, "volume": 19, "vwap": 123.887895}
{"close": 24.2, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "SPY261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707491700, "volume": 8, "vwap": 24.2}
{"close": 57.25, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 57.25, "low": 57.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491700, "volume": 2, "vwap": 57.25}
{"close": 14.0, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491700, "volume": 2, "vwap": 14.0}
{"close": 11.05, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491700, "volume": 4, "vwap": 11.05}
{"close": 41.45, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 41.45, "low": 41.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.45, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491700, "volume": 20, "vwap": 41.45}
{"close": 67.54, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 67.54, "low": 67.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.54, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491700, "volume": 6, "vwap": 67.54}
{"close": 74.07, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 74.07, "low": 74.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.07, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707491700, "volume": 2, "vwap": 74.07}
{"close": 80.77, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 80.77, "low": 80.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.76, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707491700, "volume": 4, "vwap": 80.765}
{"close": 118.0, "date": "2024-02-09", "datetime": "2024-02-09T15:15:00Z", "expiration_date": "2026-06-18", "high": 118.37, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.37, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707491700, "volume": 12, "vwap": 118.061667}
{"close": 40.2, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 40.85, "low": 40.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.85, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1707492000, "volume": 26, "vwap": 40.282308}
{"close": 47.2, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 47.2, "low": 47.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.2, "option_symbol": "AMD260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707492000, "volume": 1, "vwap": 47.2}
{"close": 25.48, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 25.48, "low": 25.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.48, "option_symbol": "AMD261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707492000, "volume": 1, "vwap": 25.48}
{"close": 12.35, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "AMD261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707492000, "volume": 1, "vwap": 12.35}
{"close": 34.3, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707492000, "volume": 10, "vwap": 34.3}
{"close": 15.6, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707492000, "volume": 2, "vwap": 15.6}
{"close": 64.1, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-05-15", "high": 64.1, "low": 64.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.1, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707492000, "volume": 1, "vwap": 64.1}
{"close": 50.23, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-05-15", "high": 50.23, "low": 50.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.23, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707492000, "volume": 1, "vwap": 50.23}
{"close": 52.65, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-05-15", "high": 52.65, "low": 52.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707492000, "volume": 1, "vwap": 52.65}
{"close": 2.8, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.89, "low": 2.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.89, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 9, "underlying_symbol": "GOOGL", "unix_timestamp": 1707492000, "volume": 9, "vwap": 2.81}
{"close": 45.29, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 45.29, "low": 45.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.29, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707492000, "volume": 1, "vwap": 45.29}
{"close": 35.5, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707492000, "volume": 1, "vwap": 35.5}
{"close": 4.3, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707492000, "volume": 1, "vwap": 4.3}
{"close": 35.9, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "GOOGL261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707492000, "volume": 1, "vwap": 35.9}
{"close": 22.02, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 22.02, "low": 22.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.02, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707492000, "volume": 1, "vwap": 22.02}
{"close": 12.0, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707492000, "volume": 10, "vwap": 12.0}
{"close": 6.16, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 6.16, "low": 6.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.16, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707492000, "volume": 1, "vwap": 6.16}
{"close": 8.3, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707492000, "volume": 2, "vwap": 8.3}
{"close": 65.0, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "IWM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707492000, "volume": 9, "vwap": 65.0}
{"close": 130.85, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 130.85, "low": 130.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.85, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707492000, "volume": 50, "vwap": 130.85}
{"close": 101.18, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 101.18, "low": 101.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.18, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707492000, "volume": 13, "vwap": 101.18}
{"close": 70.0, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707492000, "volume": 1, "vwap": 70.0}
{"close": 218.29, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 218.68, "low": 218.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.68, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707492000, "volume": 11, "vwap": 218.644545}
{"close": 121.36, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 121.36, "low": 121.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.36, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707492000, "volume": 10, "vwap": 121.36}
{"close": 57.75, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707492000, "volume": 10, "vwap": 57.75}
{"close": 19.99, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 19.99, "low": 19.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.99, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492000, "volume": 1, "vwap": 19.99}
{"close": 30.9, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492000, "volume": 1, "vwap": 30.9}
{"close": 234.39, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 234.39, "low": 234.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.39, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492000, "volume": 1, "vwap": 234.39}
{"close": 140.89, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 140.89, "low": 140.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.89, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492000, "volume": 1, "vwap": 140.89}
{"close": 100.05, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 100.05, "low": 100.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.05, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492000, "volume": 1, "vwap": 100.05}
{"close": 71.5, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707492000, "volume": 7, "vwap": 71.5}
{"close": 22.5, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492000, "volume": 2, "vwap": 22.5}
{"close": 78.43, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 78.43, "low": 78.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.43, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492000, "volume": 2, "vwap": 78.43}
{"close": 60.84, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 60.84, "low": 60.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.84, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492000, "volume": 2, "vwap": 60.84}
{"close": 47.35, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 47.35, "low": 47.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.35, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492000, "volume": 6, "vwap": 47.35}
{"close": 19.0, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492000, "volume": 4, "vwap": 19.0}
{"close": 11.0, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707492000, "volume": 20, "vwap": 11.0}
{"close": 27.6, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 27.6, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.6, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492000, "volume": 10, "vwap": 27.6}
{"close": 36.3, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 36.3, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492000, "volume": 10, "vwap": 36.3}
{"close": 117.95, "date": "2024-02-09", "datetime": "2024-02-09T15:20:00Z", "expiration_date": "2026-06-18", "high": 117.95, "low": 117.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.95, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707492000, "volume": 20, "vwap": 117.95}
{"close": 59.43, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 60.15, "low": 57.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.42, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 11, "underlying_symbol": "AMD", "unix_timestamp": 1707492300, "volume": 132, "vwap": 59.580758}
{"close": 64.7, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 64.7, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.7, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707492300, "volume": 5, "vwap": 64.7}
{"close": 41.0, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707492300, "volume": 1, "vwap": 41.0}
{"close": 31.65, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.65, "option_symbol": "AMZN260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707492300, "volume": 10, "vwap": 31.65}
{"close": 78.0, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707492300, "volume": 1, "vwap": 78.0}
{"close": 5.0, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707492300, "volume": 15, "vwap": 5.033333}
{"close": 37.96, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 37.96, "low": 37.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.96, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707492300, "volume": 1, "vwap": 37.96}
{"close": 35.5, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707492300, "volume": 1, "vwap": 35.5}
{"close": 19.0, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707492300, "volume": 5, "vwap": 19.0}
{"close": 14.2, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "META260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707492300, "volume": 1, "vwap": 14.2}
{"close": 130.78, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 130.82, "low": 130.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.82, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707492300, "volume": 100, "vwap": 130.8}
{"close": 113.65, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 113.69, "low": 113.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.65, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1707492300, "volume": 15, "vwap": 113.661333}
{"close": 15.0, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "MSFT261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707492300, "volume": 1, "vwap": 15.0}
{"close": 26.0, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707492300, "volume": 1, "vwap": 26.0}
{"close": 218.38, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 218.38, "low": 218.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.38, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492300, "volume": 1, "vwap": 218.38}
{"close": 201.94, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 201.94, "low": 201.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.94, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492300, "volume": 1, "vwap": 201.94}
{"close": 78.42, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 78.42, "low": 78.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.42, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707492300, "volume": 30, "vwap": 78.419}
{"close": 82.12, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 82.12, "low": 82.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.12, "option_symbol": "NVDA260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707492300, "volume": 30, "vwap": 82.12}
{"close": 102.45, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 102.45, "low": 102.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.45, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492300, "volume": 1, "vwap": 102.45}
{"close": 261.43, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 261.43, "low": 261.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.43, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492300, "volume": 1, "vwap": 261.43}
{"close": 154.24, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 154.24, "low": 154.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.24, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492300, "volume": 1, "vwap": 154.24}
{"close": 28.5, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492300, "volume": 1, "vwap": 28.5}
{"close": 251.0, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 251.0, "low": 251.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.0, "option_symbol": "SPY261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707492300, "volume": 1, "vwap": 251.0}
{"close": 79.93, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 79.93, "low": 79.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.93, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707492300, "volume": 1, "vwap": 79.93}
{"close": 16.3, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-12-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707492300, "volume": 1, "vwap": 16.3}
{"close": 44.85, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 44.85, "low": 44.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.53, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707492300, "volume": 4, "vwap": 44.69}
{"close": 33.05, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 33.05, "low": 33.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492300, "volume": 30, "vwap": 33.05}
{"close": 20.0, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492300, "volume": 60, "vwap": 20.0}
{"close": 12.35, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707492300, "volume": 42, "vwap": 12.302381}
{"close": 11.0, "date": "2024-02-09", "datetime": "2024-02-09T15:25:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492300, "volume": 2, "vwap": 11.0}
{"close": 29.44, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 29.44, "low": 29.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707492600, "volume": 2, "vwap": 29.395}
{"close": 55.7, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 55.7, "low": 55.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.7, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707492600, "volume": 1, "vwap": 55.7}
{"close": 46.75, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "AMD260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707492600, "volume": 1, "vwap": 46.75}
{"close": 5.25, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "AMD260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707492600, "volume": 1, "vwap": 5.25}
{"close": 84.36, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-12-18", "high": 85.67, "low": 84.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.67, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707492600, "volume": 2, "vwap": 85.015}
{"close": 39.84, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-12-18", "high": 39.84, "low": 39.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.84, "option_symbol": "AMD261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707492600, "volume": 2, "vwap": 39.84}
{"close": 58.25, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 58.25, "low": 58.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.25, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707492600, "volume": 1, "vwap": 58.25}
{"close": 28.4, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707492600, "volume": 1, "vwap": 28.4}
{"close": 21.58, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 21.58, "low": 21.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.58, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707492600, "volume": 3, "vwap": 21.58}
{"close": 12.98, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 12.98, "low": 12.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.98, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707492600, "volume": 3, "vwap": 12.98}
{"close": 41.05, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-05-15", "high": 41.05, "low": 41.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.05, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707492600, "volume": 11, "vwap": 41.05}
{"close": 8.23, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "CVX261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "CVX", "unix_timestamp": 1707492600, "volume": 10, "vwap": 8.293}
{"close": 4.55, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707492600, "volume": 1, "vwap": 4.55}
{"close": 1.97, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.97, "low": 1.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.94, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707492600, "volume": 30, "vwap": 1.95}
{"close": 3.68, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.68, "low": 3.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.68, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707492600, "volume": 2, "vwap": 3.68}
{"close": 20.47, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 20.47, "low": 20.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.47, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707492600, "volume": 1, "vwap": 20.47}
{"close": 19.78, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 19.78, "low": 19.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.78, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707492600, "volume": 1, "vwap": 19.78}
{"close": 113.2, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-12-18", "high": 113.2, "low": 113.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.2, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707492600, "volume": 1, "vwap": 113.2}
{"close": 100.8, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 100.8, "low": 100.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.8, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492600, "volume": 1, "vwap": 100.8}
{"close": 60.1, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 60.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.1, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492600, "volume": 1, "vwap": 60.1}
{"close": 510.94, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-12-18", "high": 510.94, "low": 510.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 510.94, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492600, "volume": 1, "vwap": 510.94}
{"close": 238.5, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-12-18", "high": 238.5, "low": 238.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.5, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492600, "volume": 2, "vwap": 238.5}
{"close": 218.4, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-12-18", "high": 218.4, "low": 218.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.4, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492600, "volume": 1, "vwap": 218.4}
{"close": 81.1, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-12-18", "high": 81.1, "low": 81.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.1, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492600, "volume": 1, "vwap": 81.1}
{"close": 5.16, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-12-18", "high": 5.16, "low": 5.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.01, "option_symbol": "SPY261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707492600, "volume": 4, "vwap": 5.1175}
{"close": 15.52, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-12-18", "high": 15.52, "low": 15.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.52, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707492600, "volume": 2, "vwap": 15.52}
{"close": 60.8, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 60.8, "low": 60.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492600, "volume": 2, "vwap": 60.8}
{"close": 53.59, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 53.59, "low": 53.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.59, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492600, "volume": 2, "vwap": 53.59}
{"close": 37.1, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492600, "volume": 2, "vwap": 37.1}
{"close": 33.0, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707492600, "volume": 4, "vwap": 33.0}
{"close": 24.9, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492600, "volume": 2, "vwap": 24.9}
{"close": 12.3, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707492600, "volume": 28, "vwap": 12.3}
{"close": 11.0, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707492600, "volume": 18, "vwap": 11.0}
{"close": 41.53, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 41.53, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707492600, "volume": 20, "vwap": 41.369}
{"close": 61.34, "date": "2024-02-09", "datetime": "2024-02-09T15:30:00Z", "expiration_date": "2026-06-18", "high": 61.34, "low": 61.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.34, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492600, "volume": 2, "vwap": 61.34}
{"close": 10.48, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.48, "low": 10.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.48, "option_symbol": "AAL261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707492900, "volume": 2, "vwap": 10.48}
{"close": 10.75, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707492900, "volume": 1, "vwap": 10.75}
{"close": 55.9, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 55.9, "low": 55.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.9, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707492900, "volume": 1, "vwap": 55.9}
{"close": 22.85, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "AMD260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707492900, "volume": 1, "vwap": 22.85}
{"close": 102.5, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 102.5, "low": 102.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.5, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707492900, "volume": 4, "vwap": 102.5}
{"close": 98.0, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 98.0, "low": 98.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.0, "option_symbol": "AMZN260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707492900, "volume": 2, "vwap": 98.0}
{"close": 37.2, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 37.54, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.54, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707492900, "volume": 103, "vwap": 37.530097}
{"close": 27.0, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707492900, "volume": 1, "vwap": 27.0}
{"close": 19.0, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707492900, "volume": 2, "vwap": 19.0}
{"close": 13.2, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707492900, "volume": 1, "vwap": 13.2}
{"close": 60.5, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 60.5, "low": 60.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.25, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707492900, "volume": 2, "vwap": 60.375}
{"close": 3.95, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707492900, "volume": 1, "vwap": 3.95}
{"close": 5.8, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707492900, "volume": 1, "vwap": 5.8}
{"close": 2.75, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "INTC260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707492900, "volume": 10, "vwap": 2.75}
{"close": 4.6, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707492900, "volume": 1, "vwap": 4.6}
{"close": 20.44, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 20.47, "low": 20.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.47, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707492900, "volume": 5, "vwap": 20.448}
{"close": 19.75, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 19.78, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.78, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707492900, "volume": 5, "vwap": 19.758}
{"close": 18.9, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707492900, "volume": 3, "vwap": 18.9}
{"close": 50.0, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "MSFT260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707492900, "volume": 3, "vwap": 50.0}
{"close": 55.82, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 55.82, "low": 54.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.81, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707492900, "volume": 53, "vwap": 55.76283}
{"close": 10.96, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 11.01, "low": 10.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.01, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707492900, "volume": 2, "vwap": 10.985}
{"close": 4.7, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "NVDA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492900, "volume": 1, "vwap": 4.7}
{"close": 292.4, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 292.4, "low": 292.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.4, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492900, "volume": 1, "vwap": 292.4}
{"close": 215.0, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 215.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.0, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492900, "volume": 1, "vwap": 215.0}
{"close": 169.1, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 169.1, "low": 169.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.1, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492900, "volume": 1, "vwap": 169.1}
{"close": 6.9, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492900, "volume": 2, "vwap": 6.9}
{"close": 20.35, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-12-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707492900, "volume": 14, "vwap": 20.35}
{"close": 60.6, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 60.85, "low": 60.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707492900, "volume": 4, "vwap": 60.725}
{"close": 32.8, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707492900, "volume": 32, "vwap": 32.9875}
{"close": 19.0, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492900, "volume": 2, "vwap": 19.0}
{"close": 2.2, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492900, "volume": 2, "vwap": 2.2}
{"close": 11.05, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492900, "volume": 20, "vwap": 11.05}
{"close": 41.5, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707492900, "volume": 2, "vwap": 41.5}
{"close": 67.4, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 67.4, "low": 67.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.4, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707492900, "volume": 20, "vwap": 67.4}
{"close": 1.75, "date": "2024-02-09", "datetime": "2024-02-09T15:35:00Z", "expiration_date": "2026-06-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "UBER260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707492900, "volume": 1, "vwap": 1.75}
{"close": 2.84, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.84, "low": 2.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.84, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707493200, "volume": 2, "vwap": 2.84}
{"close": 10.75, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707493200, "volume": 1, "vwap": 10.75}
{"close": 22.1, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707493200, "volume": 1, "vwap": 22.1}
{"close": 16.6, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707493200, "volume": 2, "vwap": 16.6}
{"close": 71.15, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 71.15, "low": 71.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.15, "option_symbol": "BA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707493200, "volume": 1, "vwap": 71.15}
{"close": 5.85, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707493200, "volume": 1, "vwap": 5.85}
{"close": 23.95, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 23.95, "low": 23.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.95, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707493200, "volume": 6, "vwap": 23.95}
{"close": 17.45, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 17.45, "low": 17.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.45, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707493200, "volume": 6, "vwap": 17.45}
{"close": 4.6, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707493200, "volume": 3, "vwap": 4.6}
{"close": 2.63, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 2.63, "low": 2.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.63, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707493200, "volume": 1, "vwap": 2.63}
{"close": 20.47, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.42, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707493200, "volume": 4, "vwap": 20.4725}
{"close": 19.78, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.82, "low": 19.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.73, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707493200, "volume": 4, "vwap": 19.785}
{"close": 21.1, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707493200, "volume": 5, "vwap": 21.1}
{"close": 238.0, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707493200, "volume": 1, "vwap": 238.0}
{"close": 140.99, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 140.99, "low": 140.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.99, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707493200, "volume": 1, "vwap": 140.99}
{"close": 137.7, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 137.7, "low": 137.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.7, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707493200, "volume": 1, "vwap": 137.7}
{"close": 3.19, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707493200, "volume": 5, "vwap": 3.196}
{"close": 161.4, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 161.4, "low": 161.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.4, "option_symbol": "MSFT261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707493200, "volume": 5, "vwap": 161.4}
{"close": 219.37, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 219.37, "low": 219.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.37, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493200, "volume": 1, "vwap": 219.37}
{"close": 293.63, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 293.63, "low": 293.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.63, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493200, "volume": 1, "vwap": 293.63}
{"close": 201.09, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 201.09, "low": 201.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.09, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493200, "volume": 1, "vwap": 201.09}
{"close": 143.05, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 143.05, "low": 143.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.05, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493200, "volume": 1, "vwap": 143.05}
{"close": 110.35, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 110.35, "low": 110.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.35, "option_symbol": "NVDA261218C01140000", "option_type": "call", "strike_price": 1140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493200, "volume": 1, "vwap": 110.35}
{"close": 74.0, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493200, "volume": 1, "vwap": 74.0}
{"close": 6.5, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493200, "volume": 1, "vwap": 6.5}
{"close": 107.6, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 107.6, "low": 107.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.41, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707493200, "volume": 3, "vwap": 107.473333}
{"close": 52.0, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707493200, "volume": 1, "vwap": 52.0}
{"close": 36.9, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707493200, "volume": 31, "vwap": 36.903226}
{"close": 48.25, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 48.3, "low": 48.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.3, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707493200, "volume": 31, "vwap": 48.251613}
{"close": 127.15, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 127.42, "low": 127.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.2, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707493200, "volume": 8, "vwap": 127.2425}
{"close": 47.0, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707493200, "volume": 38, "vwap": 47.0}
{"close": 41.7, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.7, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493200, "volume": 2, "vwap": 41.7}
{"close": 34.8, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493200, "volume": 2, "vwap": 34.8}
{"close": 32.95, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 32.95, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707493200, "volume": 10, "vwap": 32.91}
{"close": 20.9, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493200, "volume": 2, "vwap": 20.9}
{"close": 12.1, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493200, "volume": 4, "vwap": 12.1}
{"close": 11.05, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707493200, "volume": 20, "vwap": 11.05}
{"close": 16.63, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 16.63, "low": 16.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.63, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493200, "volume": 2, "vwap": 16.63}
{"close": 19.95, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493200, "volume": 4, "vwap": 19.95}
{"close": 25.6, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493200, "volume": 10, "vwap": 25.6}
{"close": 39.08, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 39.08, "low": 39.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.08, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707493200, "volume": 6, "vwap": 39.08}
{"close": 1.7, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "UBER260618P00032500", "option_type": "put", "strike_price": 32.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707493200, "volume": 2, "vwap": 1.675}
{"close": 2.07, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.07, "low": 2.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.07, "option_symbol": "UBER260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707493200, "volume": 1, "vwap": 2.07}
{"close": 23.3, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707493200, "volume": 1, "vwap": 23.3}
{"close": 19.65, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 19.65, "low": 19.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707493200, "volume": 1, "vwap": 19.65}
{"close": 13.5, "date": "2024-02-09", "datetime": "2024-02-09T15:40:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707493200, "volume": 1, "vwap": 13.5}
{"close": 10.75, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707493500, "volume": 1, "vwap": 10.75}
{"close": 45.35, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 45.35, "low": 45.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.35, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707493500, "volume": 1, "vwap": 45.35}
{"close": 42.6, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.6, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707493500, "volume": 1, "vwap": 42.6}
{"close": 37.55, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 37.55, "low": 37.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.55, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707493500, "volume": 1, "vwap": 37.55}
{"close": 5.85, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707493500, "volume": 1, "vwap": 5.85}
{"close": 7.3, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707493500, "volume": 50, "vwap": 7.3}
{"close": 66.05, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-05-15", "high": 66.05, "low": 66.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.05, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707493500, "volume": 2, "vwap": 66.05}
{"close": 5.28, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 5.28, "low": 5.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.28, "option_symbol": "COP260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707493500, "volume": 1, "vwap": 5.28}
{"close": 38.4, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 38.4, "low": 38.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.4, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707493500, "volume": 2, "vwap": 38.4}
{"close": 10.85, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707493500, "volume": 40, "vwap": 10.85}
{"close": 12.4, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707493500, "volume": 1, "vwap": 12.4}
{"close": 5.55, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707493500, "volume": 2, "vwap": 5.55}
{"close": 104.48, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 104.48, "low": 104.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.05, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707493500, "volume": 5, "vwap": 104.394}
{"close": 57.23, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 57.23, "low": 56.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.85, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707493500, "volume": 5, "vwap": 57.154}
{"close": 20.81, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 20.84, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 9, "underlying_symbol": "META", "unix_timestamp": 1707493500, "volume": 13, "vwap": 20.694615}
{"close": 20.12, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 19.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.91, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 9, "underlying_symbol": "META", "unix_timestamp": 1707493500, "volume": 13, "vwap": 20.004615}
{"close": 16.76, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 16.76, "low": 16.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.76, "option_symbol": "MSFT260618P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707493500, "volume": 1, "vwap": 16.76}
{"close": 122.3, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 122.3, "low": 122.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.3, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707493500, "volume": 1, "vwap": 122.3}
{"close": 58.8, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 58.8, "low": 58.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.8, "option_symbol": "MSFT261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707493500, "volume": 2, "vwap": 58.8}
{"close": 1.2, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "NVDA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493500, "volume": 1, "vwap": 1.2}
{"close": 124.8, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 124.8, "low": 124.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.8, "option_symbol": "NVDA260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707493500, "volume": 2, "vwap": 124.8}
{"close": 266.4, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 266.4, "low": 266.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.4, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493500, "volume": 5, "vwap": 266.4}
{"close": 216.0, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 216.0, "low": 216.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493500, "volume": 1, "vwap": 216.0}
{"close": 199.1, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 199.1, "low": 199.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707493500, "volume": 10, "vwap": 199.1}
{"close": 170.1, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 170.1, "low": 170.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.1, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493500, "volume": 1, "vwap": 170.1}
{"close": 143.02, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 143.02, "low": 143.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.02, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493500, "volume": 1, "vwap": 143.02}
{"close": 72.0, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493500, "volume": 1, "vwap": 72.0}
{"close": 107.41, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 107.41, "low": 107.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.41, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493500, "volume": 3, "vwap": 107.41}
{"close": 139.0, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 139.0, "low": 139.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.0, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493500, "volume": 5, "vwap": 139.0}
{"close": 207.0, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 207.0, "low": 207.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493500, "volume": 2, "vwap": 207.0}
{"close": 56.75, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 56.75, "low": 56.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.75, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707493500, "volume": 16, "vwap": 56.75}
{"close": 51.99, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 51.99, "low": 51.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.99, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707493500, "volume": 1, "vwap": 51.99}
{"close": 30.03, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 30.03, "low": 30.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.03, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707493500, "volume": 1, "vwap": 30.03}
{"close": 16.33, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 16.33, "low": 16.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.33, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707493500, "volume": 1, "vwap": 16.33}
{"close": 26.3, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 26.3, "low": 26.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707493500, "volume": 1, "vwap": 26.3}
{"close": 68.5, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493500, "volume": 2, "vwap": 68.5}
{"close": 60.01, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 60.01, "low": 60.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.01, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493500, "volume": 2, "vwap": 60.01}
{"close": 3.24, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 3.24, "low": 3.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.24, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493500, "volume": 2, "vwap": 3.24}
{"close": 11.05, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493500, "volume": 20, "vwap": 11.05}
{"close": 38.95, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.95, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493500, "volume": 12, "vwap": 38.95}
{"close": 61.58, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 61.58, "low": 61.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.58, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493500, "volume": 12, "vwap": 61.58}
{"close": 67.96, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-06-18", "high": 67.96, "low": 67.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.96, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493500, "volume": 12, "vwap": 67.96}
{"close": 1.45, "date": "2024-02-09", "datetime": "2024-02-09T15:45:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707493500, "volume": 10, "vwap": 1.45}
{"close": 2.82, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.82, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707493800, "volume": 5, "vwap": 2.82}
{"close": 27.45, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 27.45, "low": 27.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.45, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707493800, "volume": 1, "vwap": 27.45}
{"close": 72.83, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 72.83, "low": 72.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.83, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707493800, "volume": 1, "vwap": 72.83}
{"close": 59.5, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707493800, "volume": 10, "vwap": 59.5}
{"close": 42.55, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 42.55, "low": 42.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.55, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707493800, "volume": 3, "vwap": 42.55}
{"close": 39.94, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 39.94, "low": 39.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.94, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707493800, "volume": 1, "vwap": 39.94}
{"close": 23.52, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 23.52, "low": 23.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.52, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707493800, "volume": 1, "vwap": 23.52}
{"close": 46.0, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707493800, "volume": 3, "vwap": 46.0}
{"close": 38.5, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707493800, "volume": 7, "vwap": 38.5}
{"close": 36.01, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 36.01, "low": 36.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.01, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707493800, "volume": 1, "vwap": 36.01}
{"close": 4.55, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.59, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.57, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 34, "underlying_symbol": "GOOGL", "unix_timestamp": 1707493800, "volume": 424, "vwap": 4.567146}
{"close": 10.8, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707493800, "volume": 40, "vwap": 10.8}
{"close": 12.1, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707493800, "volume": 1, "vwap": 12.1}
{"close": 15.2, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "IWM260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707493800, "volume": 10, "vwap": 15.2}
{"close": 16.76, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 16.76, "low": 16.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.76, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707493800, "volume": 10, "vwap": 16.76}
{"close": 83.2, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 83.2, "low": 83.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.2, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707493800, "volume": 2, "vwap": 83.2}
{"close": 21.11, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 21.11, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.93, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 15, "underlying_symbol": "META", "unix_timestamp": 1707493800, "volume": 22, "vwap": 20.990454}
{"close": 20.41, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 20.41, "low": 20.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.23, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 15, "underlying_symbol": "META", "unix_timestamp": 1707493800, "volume": 22, "vwap": 20.290454}
{"close": 19.35, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707493800, "volume": 1, "vwap": 19.35}
{"close": 122.35, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 122.35, "low": 122.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.35, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707493800, "volume": 4, "vwap": 122.35}
{"close": 92.08, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 92.09, "low": 92.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.09, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707493800, "volume": 2, "vwap": 92.085}
{"close": 75.0, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707493800, "volume": 1, "vwap": 75.0}
{"close": 5.35, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 5.35, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493800, "volume": 1, "vwap": 5.35}
{"close": 261.29, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 261.29, "low": 261.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.29, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493800, "volume": 1, "vwap": 261.29}
{"close": 241.2, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 241.2, "low": 241.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.2, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493800, "volume": 1, "vwap": 241.2}
{"close": 221.2, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 221.2, "low": 221.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.2, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493800, "volume": 1, "vwap": 221.2}
{"close": 204.9, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 204.9, "low": 203.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.05, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707493800, "volume": 23, "vwap": 204.658696}
{"close": 166.6, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 166.6, "low": 166.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.6, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493800, "volume": 1, "vwap": 166.6}
{"close": 143.64, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 143.64, "low": 143.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.43, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707493800, "volume": 2, "vwap": 143.535}
{"close": 126.0, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 126.0, "low": 126.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.0, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493800, "volume": 1, "vwap": 126.0}
{"close": 93.0, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493800, "volume": 4, "vwap": 93.0}
{"close": 72.0, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707493800, "volume": 1, "vwap": 72.0}
{"close": 32.65, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 32.65, "low": 32.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.65, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707493800, "volume": 10, "vwap": 32.65}
{"close": 39.1, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 40.23, "low": 39.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.04, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707493800, "volume": 9, "vwap": 39.442222}
{"close": 82.05, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 82.05, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707493800, "volume": 22, "vwap": 82.045455}
{"close": 61.65, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 61.65, "low": 61.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.65, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707493800, "volume": 60, "vwap": 61.65}
{"close": 60.0, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493800, "volume": 2, "vwap": 60.0}
{"close": 46.53, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 46.53, "low": 46.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.53, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493800, "volume": 2, "vwap": 46.53}
{"close": 36.5, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493800, "volume": 2, "vwap": 36.5}
{"close": 34.2, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 34.2, "low": 34.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.2, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493800, "volume": 80, "vwap": 34.2}
{"close": 27.28, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 27.28, "low": 27.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.28, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493800, "volume": 4, "vwap": 27.28}
{"close": 18.6, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.57, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707493800, "volume": 8, "vwap": 18.5925}
{"close": 12.0, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707493800, "volume": 4, "vwap": 12.0}
{"close": 11.24, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 11.24, "low": 11.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.24, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493800, "volume": 4, "vwap": 11.24}
{"close": 44.21, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-06-18", "high": 44.21, "low": 44.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.21, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707493800, "volume": 4, "vwap": 44.21}
{"close": 22.15, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 22.15, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.15, "option_symbol": "UAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707493800, "volume": 1, "vwap": 22.15}
{"close": 43.5, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "XOM261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707493800, "volume": 1, "vwap": 43.5}
{"close": 1.35, "date": "2024-02-09", "datetime": "2024-02-09T15:50:00Z", "expiration_date": "2026-12-18", "high": 1.37, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "XOM", "unix_timestamp": 1707493800, "volume": 10, "vwap": 1.342}
{"close": 71.57, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 71.57, "low": 71.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.57, "option_symbol": "AMD261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707494100, "volume": 1, "vwap": 71.57}
{"close": 108.1, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 108.1, "low": 108.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.1, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707494100, "volume": 1, "vwap": 108.1}
{"close": 72.81, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 72.81, "low": 72.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.81, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707494100, "volume": 1, "vwap": 72.81}
{"close": 42.84, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 42.84, "low": 42.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.84, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707494100, "volume": 5, "vwap": 42.84}
{"close": 9.43, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 9.43, "low": 9.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.43, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707494100, "volume": 10, "vwap": 9.43}
{"close": 23.63, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 23.63, "low": 23.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.63, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707494100, "volume": 1, "vwap": 23.63}
{"close": 21.63, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 21.63, "low": 21.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.63, "option_symbol": "CVX261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707494100, "volume": 1, "vwap": 21.63}
{"close": 4.65, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707494100, "volume": 3, "vwap": 4.65}
{"close": 12.01, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 12.01, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707494100, "volume": 3, "vwap": 11.89}
{"close": 87.2, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 87.2, "low": 87.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.2, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707494100, "volume": 2, "vwap": 87.2}
{"close": 32.5, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707494100, "volume": 2, "vwap": 32.5}
{"close": 21.05, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 21.16, "low": 20.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.16, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 16, "underlying_symbol": "META", "unix_timestamp": 1707494100, "volume": 23, "vwap": 21.033913}
{"close": 20.34, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 19.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.45, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 16, "underlying_symbol": "META", "unix_timestamp": 1707494100, "volume": 23, "vwap": 20.323913}
{"close": 19.38, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 19.63, "low": 19.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.63, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707494100, "volume": 5, "vwap": 19.474}
{"close": 1.3, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707494100, "volume": 8, "vwap": 1.3}
{"close": 70.05, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 70.05, "low": 70.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.05, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707494100, "volume": 2, "vwap": 70.05}
{"close": 88.25, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 88.25, "low": 88.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.25, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707494100, "volume": 1, "vwap": 88.25}
{"close": 80.4, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 80.4, "low": 80.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.4, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707494100, "volume": 1, "vwap": 80.4}
{"close": 28.95, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 28.95, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707494100, "volume": 3, "vwap": 28.616667}
{"close": 45.2, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 45.2, "low": 45.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.2, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707494100, "volume": 2, "vwap": 45.2}
{"close": 144.5, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 144.5, "low": 144.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.5, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494100, "volume": 1, "vwap": 144.5}
{"close": 281.0, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 281.0, "low": 281.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 281.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494100, "volume": 2, "vwap": 281.0}
{"close": 241.05, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 241.05, "low": 240.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.05, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707494100, "volume": 3, "vwap": 241.006667}
{"close": 221.0, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 221.0, "low": 220.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.88, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707494100, "volume": 2, "vwap": 220.94}
{"close": 72.0, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494100, "volume": 4, "vwap": 72.0}
{"close": 185.38, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 185.38, "low": 185.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.38, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494100, "volume": 2, "vwap": 185.38}
{"close": 76.5, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494100, "volume": 5, "vwap": 76.5}
{"close": 2.15, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494100, "volume": 1, "vwap": 2.15}
{"close": 7.19, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 7.19, "low": 7.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.19, "option_symbol": "SPY261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494100, "volume": 15, "vwap": 7.19}
{"close": 11.94, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 11.94, "low": 11.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.94, "option_symbol": "SPY261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494100, "volume": 15, "vwap": 11.94}
{"close": 31.36, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 31.36, "low": 31.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.36, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494100, "volume": 1, "vwap": 31.36}
{"close": 40.2, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-12-18", "high": 40.41, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.41, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707494100, "volume": 2, "vwap": 40.305}
{"close": 112.0, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494100, "volume": 2, "vwap": 112.0}
{"close": 82.0, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494100, "volume": 4, "vwap": 82.0}
{"close": 65.6, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 65.6, "low": 65.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494100, "volume": 10, "vwap": 65.6}
{"close": 38.9, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.9, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707494100, "volume": 8, "vwap": 38.9}
{"close": 32.2, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494100, "volume": 10, "vwap": 32.2}
{"close": 24.19, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 24.19, "low": 24.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.19, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494100, "volume": 2, "vwap": 24.19}
{"close": 12.05, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494100, "volume": 2, "vwap": 12.05}
{"close": 2.21, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494100, "volume": 2, "vwap": 2.21}
{"close": 11.1, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494100, "volume": 2, "vwap": 11.1}
{"close": 74.52, "date": "2024-02-09", "datetime": "2024-02-09T15:55:00Z", "expiration_date": "2026-06-18", "high": 74.52, "low": 74.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.52, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707494100, "volume": 30, "vwap": 74.52}
{"close": 64.51, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 64.51, "low": 64.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.51, "option_symbol": "AMD260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707494400, "volume": 1, "vwap": 64.51}
{"close": 104.15, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 104.15, "low": 104.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.15, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707494400, "volume": 2, "vwap": 104.15}
{"close": 27.5, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707494400, "volume": 2, "vwap": 27.5}
{"close": 35.8, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.8, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707494400, "volume": 1, "vwap": 35.8}
{"close": 30.59, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 30.59, "low": 30.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.59, "option_symbol": "AMZN260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707494400, "volume": 1, "vwap": 30.59}
{"close": 54.6, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707494400, "volume": 3, "vwap": 54.6}
{"close": 3.56, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 3.56, "low": 3.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.56, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707494400, "volume": 2, "vwap": 3.56}
{"close": 8.07, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 8.07, "low": 8.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.07, "option_symbol": "CVX261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707494400, "volume": 10, "vwap": 8.07}
{"close": 22.2, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "GOOGL261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707494400, "volume": 14, "vwap": 22.2}
{"close": 9.0, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707494400, "volume": 1, "vwap": 9.0}
{"close": 4.7, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1707494400, "volume": 12, "vwap": 4.654167}
{"close": 13.5, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707494400, "volume": 8, "vwap": 13.5}
{"close": 11.8, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707494400, "volume": 1, "vwap": 11.8}
{"close": 47.1, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 47.1, "low": 47.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.1, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707494400, "volume": 1, "vwap": 47.1}
{"close": 21.04, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 20.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.96, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 12, "underlying_symbol": "META", "unix_timestamp": 1707494400, "volume": 32, "vwap": 20.929375}
{"close": 20.33, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 20.39, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 12, "underlying_symbol": "META", "unix_timestamp": 1707494400, "volume": 32, "vwap": 20.219375}
{"close": 41.37, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 41.37, "low": 41.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.37, "option_symbol": "MSFT260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707494400, "volume": 1, "vwap": 41.37}
{"close": 45.45, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 45.45, "low": 45.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.45, "option_symbol": "MSFT260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707494400, "volume": 1, "vwap": 45.45}
{"close": 176.75, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 176.75, "low": 176.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.75, "option_symbol": "MSFT261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707494400, "volume": 1, "vwap": 176.75}
{"close": 98.9, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 98.9, "low": 98.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.9, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707494400, "volume": 1, "vwap": 98.9}
{"close": 55.23, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 55.23, "low": 55.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.23, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707494400, "volume": 3, "vwap": 55.196667}
{"close": 250.0, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494400, "volume": 2, "vwap": 250.0}
{"close": 61.65, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 61.65, "low": 61.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.65, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494400, "volume": 5, "vwap": 61.65}
{"close": 170.45, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 170.45, "low": 170.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.45, "option_symbol": "NVDA260618P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494400, "volume": 3, "vwap": 170.45}
{"close": 291.0, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 291.0, "low": 291.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494400, "volume": 1, "vwap": 291.0}
{"close": 270.55, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 270.55, "low": 269.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.45, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707494400, "volume": 6, "vwap": 269.633333}
{"close": 252.0, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 252.0, "low": 252.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494400, "volume": 1, "vwap": 252.0}
{"close": 240.35, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 240.35, "low": 240.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.35, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494400, "volume": 1, "vwap": 240.35}
{"close": 217.5, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 217.5, "low": 217.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.5, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494400, "volume": 1, "vwap": 217.5}
{"close": 107.0, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494400, "volume": 6, "vwap": 107.0}
{"close": 110.85, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 110.85, "low": 110.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.85, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494400, "volume": 1, "vwap": 110.85}
{"close": 203.45, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 203.45, "low": 203.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.45, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494400, "volume": 1, "vwap": 203.45}
{"close": 209.35, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 209.35, "low": 209.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.35, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494400, "volume": 1, "vwap": 209.35}
{"close": 10.55, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494400, "volume": 1, "vwap": 10.55}
{"close": 18.5, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494400, "volume": 10, "vwap": 18.5}
{"close": 21.0, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494400, "volume": 1, "vwap": 21.0}
{"close": 48.15, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 48.15, "low": 48.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.15, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494400, "volume": 40, "vwap": 48.15}
{"close": 63.8, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 63.8, "low": 63.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494400, "volume": 2, "vwap": 63.8}
{"close": 43.75, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 43.75, "low": 43.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494400, "volume": 2, "vwap": 43.75}
{"close": 32.35, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 32.35, "low": 32.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494400, "volume": 2, "vwap": 32.35}
{"close": 19.75, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494400, "volume": 60, "vwap": 19.75}
{"close": 18.76, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 18.76, "low": 18.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.76, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494400, "volume": 6, "vwap": 18.76}
{"close": 12.13, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 12.13, "low": 12.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.13, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494400, "volume": 2, "vwap": 12.13}
{"close": 5.9, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494400, "volume": 2, "vwap": 5.9}
{"close": 11.15, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494400, "volume": 20, "vwap": 11.15}
{"close": 61.57, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 61.57, "low": 61.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.57, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494400, "volume": 2, "vwap": 61.57}
{"close": 95.64, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 95.64, "low": 95.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.64, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494400, "volume": 4, "vwap": 95.64}
{"close": 118.77, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-06-18", "high": 118.77, "low": 118.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.7, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707494400, "volume": 14, "vwap": 118.72}
{"close": 11.5, "date": "2024-02-09", "datetime": "2024-02-09T16:00:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707494400, "volume": 1, "vwap": 11.5}
{"close": 37.5, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707494700, "volume": 4, "vwap": 37.35}
{"close": 4.75, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707494700, "volume": 1, "vwap": 4.75}
{"close": 12.1, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707494700, "volume": 7, "vwap": 12.1}
{"close": 22.7, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707494700, "volume": 1, "vwap": 22.7}
{"close": 9.37, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 9.37, "low": 9.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.37, "option_symbol": "AMD260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707494700, "volume": 1, "vwap": 9.37}
{"close": 4.85, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "AMZN260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707494700, "volume": 25, "vwap": 4.85}
{"close": 60.5, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707494700, "volume": 2, "vwap": 60.5}
{"close": 54.84, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 54.84, "low": 54.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.84, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 54.84}
{"close": 13.35, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "BA261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 13.35}
{"close": 29.57, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 29.57, "low": 29.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.57, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 29.57}
{"close": 2.5, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "GDX260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707494700, "volume": 10, "vwap": 2.5}
{"close": 8.7, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707494700, "volume": 5, "vwap": 8.7}
{"close": 209.6, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 209.6, "low": 209.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.6, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707494700, "volume": 1, "vwap": 209.6}
{"close": 85.91, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 85.91, "low": 85.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.91, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707494700, "volume": 2, "vwap": 85.91}
{"close": 20.78, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707494700, "volume": 11, "vwap": 20.840909}
{"close": 20.07, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 20.19, "low": 20.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.14, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707494700, "volume": 11, "vwap": 20.130909}
{"close": 16.0, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707494700, "volume": 1, "vwap": 16.0}
{"close": 53.47, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 53.48, "low": 53.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.48, "option_symbol": "MSFT260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707494700, "volume": 5, "vwap": 53.472}
{"close": 131.75, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 131.75, "low": 131.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.75, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707494700, "volume": 3, "vwap": 131.75}
{"close": 28.75, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707494700, "volume": 1, "vwap": 28.75}
{"close": 3.13, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 3.13, "low": 3.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.13, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707494700, "volume": 1, "vwap": 3.13}
{"close": 49.25, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 49.25, "low": 49.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.25, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707494700, "volume": 21, "vwap": 49.25}
{"close": 53.45, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 53.45, "low": 53.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.45, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707494700, "volume": 21, "vwap": 53.45}
{"close": 302.8, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 302.8, "low": 302.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.8, "option_symbol": "NVDA260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 302.8}
{"close": 250.64, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 250.64, "low": 250.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.64, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 250.64}
{"close": 85.83, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 85.83, "low": 85.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.83, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 85.83}
{"close": 69.3, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 69.3, "low": 69.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.3, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 69.3}
{"close": 59.7, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 59.7, "low": 59.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.7, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 5, "vwap": 59.7}
{"close": 342.44, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 342.44, "low": 342.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.44, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 342.44}
{"close": 303.1, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 303.1, "low": 303.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.1, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 303.1}
{"close": 299.62, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 299.62, "low": 299.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.62, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 299.62}
{"close": 273.65, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 273.75, "low": 273.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.75, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 19, "vwap": 273.697368}
{"close": 255.0, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 10, "vwap": 255.0}
{"close": 251.24, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 251.24, "low": 251.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.24, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 251.24}
{"close": 218.9, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 218.9, "low": 218.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.9, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 218.9}
{"close": 171.8, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 171.8, "low": 171.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.8, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 5, "vwap": 171.8}
{"close": 84.42, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 84.42, "low": 84.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.42, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 1, "vwap": 84.42}
{"close": 3.44, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 3.44, "low": 3.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.44, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 10, "vwap": 3.44}
{"close": 3.97, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 3.97, "low": 3.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.97, "option_symbol": "NVDA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 10, "vwap": 3.97}
{"close": 20.25, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 20, "vwap": 20.275}
{"close": 27.0, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 27.01, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.01, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 10, "vwap": 27.005}
{"close": 134.01, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 134.01, "low": 134.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.01, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707494700, "volume": 6, "vwap": 134.01}
{"close": 209.75, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 209.75, "low": 209.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.75, "option_symbol": "SPY261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494700, "volume": 1, "vwap": 209.75}
{"close": 94.91, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 94.91, "low": 94.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.6, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707494700, "volume": 20, "vwap": 94.755}
{"close": 16.33, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 16.33, "low": 16.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.33, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494700, "volume": 1, "vwap": 16.33}
{"close": 36.8, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 36.8, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707494700, "volume": 40, "vwap": 36.8}
{"close": 126.5, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 126.5, "low": 126.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.5, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494700, "volume": 2, "vwap": 126.5}
{"close": 66.0, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494700, "volume": 2, "vwap": 66.0}
{"close": 63.9, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-06-18", "high": 63.9, "low": 63.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707494700, "volume": 20, "vwap": 63.9}
{"close": 6.6, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707494700, "volume": 1, "vwap": 6.6}
{"close": 17.59, "date": "2024-02-09", "datetime": "2024-02-09T16:05:00Z", "expiration_date": "2026-12-18", "high": 17.59, "low": 17.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.59, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707494700, "volume": 1, "vwap": 17.59}
{"close": 35.04, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 35.04, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707495000, "volume": 3, "vwap": 34.926667}
{"close": 27.5, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707495000, "volume": 5, "vwap": 27.5}
{"close": 3.0, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707495000, "volume": 2, "vwap": 3.0}
{"close": 75.3, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 75.3, "low": 75.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.3, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707495000, "volume": 1, "vwap": 75.3}
{"close": 64.1, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 64.11, "low": 64.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.11, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707495000, "volume": 4, "vwap": 64.1025}
{"close": 33.25, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707495000, "volume": 1, "vwap": 33.25}
{"close": 29.6, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707495000, "volume": 1, "vwap": 29.6}
{"close": 33.58, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 33.58, "low": 33.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.58, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707495000, "volume": 1, "vwap": 33.58}
{"close": 27.77, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 27.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "GOOGL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707495000, "volume": 25, "vwap": 27.8712}
{"close": 15.5, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "GOOGL261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707495000, "volume": 1, "vwap": 15.5}
{"close": 13.35, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707495000, "volume": 1, "vwap": 13.35}
{"close": 4.2, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "INTC261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707495000, "volume": 1, "vwap": 4.2}
{"close": 34.7, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 34.86, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.86, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707495000, "volume": 5, "vwap": 34.732}
{"close": 17.1, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 17.29, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.29, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707495000, "volume": 5, "vwap": 17.138}
{"close": 33.53, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 33.53, "low": 33.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.53, "option_symbol": "META260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707495000, "volume": 10, "vwap": 33.53}
{"close": 29.99, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 29.99, "low": 29.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.99, "option_symbol": "META260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707495000, "volume": 10, "vwap": 29.99}
{"close": 20.86, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 20.98, "low": 20.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.98, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707495000, "volume": 23, "vwap": 20.877391}
{"close": 20.15, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 20.27, "low": 20.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.27, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707495000, "volume": 23, "vwap": 20.167391}
{"close": 155.42, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 155.42, "low": 155.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.42, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495000, "volume": 1, "vwap": 155.42}
{"close": 83.2, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 83.2, "low": 83.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.2, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495000, "volume": 1, "vwap": 83.2}
{"close": 14.5, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "MSFT261218P00285000", "option_type": "put", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495000, "volume": 1, "vwap": 14.5}
{"close": 316.99, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 316.99, "low": 316.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.99, "option_symbol": "NFLX261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707495000, "volume": 1, "vwap": 316.99}
{"close": 58.72, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 58.72, "low": 58.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.72, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707495000, "volume": 1, "vwap": 58.72}
{"close": 67.0, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "NFLX261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707495000, "volume": 1, "vwap": 67.0}
{"close": 75.0, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NFLX261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707495000, "volume": 1, "vwap": 75.0}
{"close": 202.5, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 202.8, "low": 202.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.8, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 37, "vwap": 202.508108}
{"close": 191.4, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 191.4, "low": 191.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.4, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 1, "vwap": 191.4}
{"close": 33.19, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 33.19, "low": 33.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.19, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 1, "vwap": 33.19}
{"close": 581.55, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 581.55, "low": 580.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 580.9, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 2, "vwap": 581.225}
{"close": 401.0, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 401.0, "low": 401.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 401.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 2, "vwap": 401.0}
{"close": 255.01, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 255.01, "low": 255.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.01, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 5, "vwap": 255.01}
{"close": 242.0, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 1, "vwap": 242.0}
{"close": 227.0, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 227.0, "low": 227.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 1, "vwap": 227.0}
{"close": 214.19, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 214.19, "low": 214.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.19, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 1, "vwap": 214.19}
{"close": 148.05, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 148.05, "low": 148.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.05, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 1, "vwap": 148.05}
{"close": 20.15, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 20, "vwap": 20.225}
{"close": 27.2, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 30, "vwap": 27.233333}
{"close": 68.5, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 1, "vwap": 68.5}
{"close": 106.68, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 106.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707495000, "volume": 2, "vwap": 106.84}
{"close": 60.0, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495000, "volume": 2, "vwap": 60.0}
{"close": 52.9, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 52.9, "low": 52.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495000, "volume": 2, "vwap": 52.9}
{"close": 49.7, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 49.7, "low": 49.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495000, "volume": 2, "vwap": 49.7}
{"close": 28.8, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495000, "volume": 2, "vwap": 28.8}
{"close": 14.5, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495000, "volume": 2, "vwap": 14.5}
{"close": 11.92, "date": "2024-02-09", "datetime": "2024-02-09T16:10:00Z", "expiration_date": "2026-12-18", "high": 11.92, "low": 11.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.92, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707495000, "volume": 2, "vwap": 11.92}
{"close": 13.2, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707495300, "volume": 2, "vwap": 13.2}
{"close": 50.0, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707495300, "volume": 4, "vwap": 50.0}
{"close": 48.09, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 48.09, "low": 48.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.09, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707495300, "volume": 30, "vwap": 48.09}
{"close": 42.47, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 42.47, "low": 42.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.47, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707495300, "volume": 30, "vwap": 42.47}
{"close": 33.25, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707495300, "volume": 2, "vwap": 33.25}
{"close": 28.98, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 28.98, "low": 28.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.98, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707495300, "volume": 4, "vwap": 28.98}
{"close": 21.12, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 21.12, "low": 21.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.12, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707495300, "volume": 1, "vwap": 21.12}
{"close": 19.5, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707495300, "volume": 1, "vwap": 19.5}
{"close": 33.62, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 33.63, "low": 33.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.63, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707495300, "volume": 2, "vwap": 33.625}
{"close": 10.06, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 10.06, "low": 10.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.06, "option_symbol": "CZR261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707495300, "volume": 1, "vwap": 10.06}
{"close": 4.21, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 4.21, "low": 4.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.21, "option_symbol": "GDX261218P00026000", "option_type": "put", "strike_price": 26.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707495300, "volume": 3500, "vwap": 4.21}
{"close": 39.9, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 40.35, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.35, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1707495300, "volume": 8, "vwap": 39.99375}
{"close": 45.09, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 45.09, "low": 45.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.09, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707495300, "volume": 1, "vwap": 45.09}
{"close": 38.7, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707495300, "volume": 3, "vwap": 38.7}
{"close": 33.43, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 33.43, "low": 33.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.43, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707495300, "volume": 1, "vwap": 33.43}
{"close": 4.69, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707495300, "volume": 10, "vwap": 4.696}
{"close": 1.97, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 1.97, "low": 1.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.97, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707495300, "volume": 1, "vwap": 1.97}
{"close": 34.4, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707495300, "volume": 5, "vwap": 34.4}
{"close": 4.7, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.26, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.26, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707495300, "volume": 6, "vwap": 5.06}
{"close": 134.8, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 134.8, "low": 134.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.8, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707495300, "volume": 1, "vwap": 134.8}
{"close": 27.71, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 27.71, "low": 27.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.71, "option_symbol": "META260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707495300, "volume": 10, "vwap": 27.71}
{"close": 23.17, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 23.17, "low": 23.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.17, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707495300, "volume": 10, "vwap": 23.17}
{"close": 21.67, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 21.67, "low": 21.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.67, "option_symbol": "META260618C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707495300, "volume": 10, "vwap": 21.67}
{"close": 20.28, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.28, "low": 20.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.28, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707495300, "volume": 10, "vwap": 20.28}
{"close": 81.0, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495300, "volume": 7, "vwap": 81.0}
{"close": 97.55, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 97.55, "low": 97.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.55, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495300, "volume": 1, "vwap": 97.55}
{"close": 83.25, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 83.25, "low": 83.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.25, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495300, "volume": 14, "vwap": 83.25}
{"close": 66.99, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 66.99, "low": 66.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.99, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495300, "volume": 7, "vwap": 66.99}
{"close": 55.5, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 55.5, "low": 55.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495300, "volume": 1, "vwap": 55.5}
{"close": 12.8, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495300, "volume": 1, "vwap": 12.8}
{"close": 217.0, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 217.0, "low": 217.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.0, "option_symbol": "NFLX261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707495300, "volume": 1, "vwap": 217.0}
{"close": 214.8, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 214.8, "low": 214.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.69, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707495300, "volume": 305, "vwap": 214.670491}
{"close": 202.18, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 202.56, "low": 202.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.56, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707495300, "volume": 175, "vwap": 202.549143}
{"close": 194.84, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 194.84, "low": 194.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.84, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707495300, "volume": 130, "vwap": 194.84}
{"close": 33.49, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 33.49, "low": 33.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.49, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495300, "volume": 1, "vwap": 33.49}
{"close": 282.44, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 282.44, "low": 282.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.44, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495300, "volume": 1, "vwap": 282.44}
{"close": 254.0, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 254.0, "low": 254.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707495300, "volume": 10, "vwap": 254.0}
{"close": 234.0, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 236.0, "low": 234.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707495300, "volume": 2, "vwap": 235.0}
{"close": 226.35, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 226.35, "low": 226.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.35, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495300, "volume": 1, "vwap": 226.35}
{"close": 218.6, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 218.6, "low": 218.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.6, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495300, "volume": 1, "vwap": 218.6}
{"close": 204.05, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 204.05, "low": 204.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.05, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495300, "volume": 1, "vwap": 204.05}
{"close": 197.05, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 197.05, "low": 197.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.05, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495300, "volume": 1, "vwap": 197.05}
{"close": 38.0, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495300, "volume": 5, "vwap": 38.0}
{"close": 49.51, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 49.51, "low": 49.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.51, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495300, "volume": 10, "vwap": 49.51}
{"close": 32.19, "date": "2024-02-09", "datetime": "2024-02-09T16:15:00Z", "expiration_date": "2026-06-18", "high": 32.19, "low": 32.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.19, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495300, "volume": 2, "vwap": 32.19}
{"close": 27.6, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 27.6, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.6, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707495600, "volume": 2, "vwap": 27.6}
{"close": 3.1, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707495600, "volume": 10, "vwap": 3.1}
{"close": 48.11, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 48.11, "low": 48.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.11, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707495600, "volume": 1, "vwap": 48.11}
{"close": 53.21, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 53.21, "low": 53.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.21, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707495600, "volume": 1, "vwap": 53.21}
{"close": 19.5, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707495600, "volume": 2, "vwap": 19.5}
{"close": 3.7, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707495600, "volume": 1, "vwap": 3.7}
{"close": 20.55, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-05-15", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "COIN260515P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707495600, "volume": 1, "vwap": 20.55}
{"close": 20.9, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707495600, "volume": 1, "vwap": 20.9}
{"close": 4.69, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 4.69, "low": 4.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.69, "option_symbol": "IWM260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707495600, "volume": 1, "vwap": 4.69}
{"close": 34.45, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 34.45, "low": 34.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707495600, "volume": 10, "vwap": 34.45}
{"close": 17.05, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 17.05, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707495600, "volume": 15, "vwap": 17.033333}
{"close": 4.7, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707495600, "volume": 45, "vwap": 4.7}
{"close": 135.45, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 135.45, "low": 135.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.35, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 9, "underlying_symbol": "META", "unix_timestamp": 1707495600, "volume": 100, "vwap": 135.4035}
{"close": 47.6, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707495600, "volume": 1, "vwap": 47.6}
{"close": 6.0, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "MSFT260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495600, "volume": 1, "vwap": 6.0}
{"close": 32.17, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 32.17, "low": 32.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.17, "option_symbol": "MSFT260618P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495600, "volume": 3, "vwap": 32.17}
{"close": 33.77, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 33.77, "low": 33.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.77, "option_symbol": "MSFT260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495600, "volume": 3, "vwap": 33.77}
{"close": 126.34, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 126.34, "low": 126.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.34, "option_symbol": "MSFT261218C00355000", "option_type": "call", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495600, "volume": 1, "vwap": 126.34}
{"close": 100.59, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 100.59, "low": 100.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.59, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495600, "volume": 1, "vwap": 100.59}
{"close": 92.03, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 92.03, "low": 92.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.03, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495600, "volume": 1, "vwap": 92.03}
{"close": 4.6, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "NCLH261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707495600, "volume": 1, "vwap": 4.6}
{"close": 13.05, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "NFLX261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707495600, "volume": 1, "vwap": 13.05}
{"close": 517.13, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 517.13, "low": 517.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 517.13, "option_symbol": "NVDA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 2, "vwap": 517.13}
{"close": 321.5, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 321.5, "low": 321.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 321.5, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 1, "vwap": 321.5}
{"close": 222.72, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 222.97, "low": 222.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.97, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 2, "vwap": 222.845}
{"close": 214.46, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 214.55, "low": 214.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.55, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 5, "vwap": 214.514}
{"close": 194.6, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 194.71, "low": 194.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.71, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 5, "vwap": 194.666}
{"close": 259.54, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 260.61, "low": 259.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.61, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 5, "vwap": 260.396}
{"close": 255.58, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 255.58, "low": 255.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.58, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 5, "vwap": 255.58}
{"close": 238.0, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 2, "vwap": 238.0}
{"close": 234.04, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 234.29, "low": 232.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.35, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 3, "vwap": 233.56}
{"close": 182.85, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 182.85, "low": 182.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.85, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 1, "vwap": 182.85}
{"close": 136.98, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 136.98, "low": 136.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.98, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 1, "vwap": 136.98}
{"close": 95.16, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 95.16, "low": 95.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.16, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 1, "vwap": 95.16}
{"close": 72.8, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 72.8, "low": 72.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.8, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 1, "vwap": 72.8}
{"close": 10.48, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 10.48, "low": 10.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.48, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 4, "vwap": 10.48}
{"close": 52.35, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 52.35, "low": 52.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.35, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 1, "vwap": 52.35}
{"close": 208.0, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 208.0, "low": 208.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495600, "volume": 2, "vwap": 208.0}
{"close": 21.0, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707495600, "volume": 9, "vwap": 21.0}
{"close": 74.3, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 74.3, "low": 74.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.3, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495600, "volume": 2, "vwap": 74.3}
{"close": 59.45, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 59.45, "low": 59.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495600, "volume": 4, "vwap": 59.45}
{"close": 31.96, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 32.07, "low": 31.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.07, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707495600, "volume": 4, "vwap": 32.015}
{"close": 18.33, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707495600, "volume": 6, "vwap": 18.41}
{"close": 11.2, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707495600, "volume": 20, "vwap": 11.2}
{"close": 25.83, "date": "2024-02-09", "datetime": "2024-02-09T16:20:00Z", "expiration_date": "2026-06-18", "high": 25.83, "low": 25.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.83, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495600, "volume": 4, "vwap": 25.83}
{"close": 82.6, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 82.6, "low": 82.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.6, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707495900, "volume": 3, "vwap": 82.6}
{"close": 78.8, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 78.85, "low": 78.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.85, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707495900, "volume": 6, "vwap": 78.825}
{"close": 22.1, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707495900, "volume": 30, "vwap": 22.1}
{"close": 6.5, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707495900, "volume": 1, "vwap": 6.5}
{"close": 5.5, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707495900, "volume": 10, "vwap": 5.5}
{"close": 4.67, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 4.67, "low": 4.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.67, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707495900, "volume": 1, "vwap": 4.67}
{"close": 3.85, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707495900, "volume": 1, "vwap": 3.85}
{"close": 37.85, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-05-15", "high": 37.85, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707495900, "volume": 1, "vwap": 37.85}
{"close": 20.75, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-05-15", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "COIN260515P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707495900, "volume": 1, "vwap": 20.75}
{"close": 36.28, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 36.28, "low": 36.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.28, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707495900, "volume": 2, "vwap": 36.28}
{"close": 2.7, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707495900, "volume": 1, "vwap": 2.7}
{"close": 34.3, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 34.3, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707495900, "volume": 5, "vwap": 34.3}
{"close": 16.9, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707495900, "volume": 5, "vwap": 16.9}
{"close": 4.61, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 4.61, "low": 4.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.61, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707495900, "volume": 10, "vwap": 4.61}
{"close": 216.5, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 216.5, "low": 216.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.5, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707495900, "volume": 1, "vwap": 216.5}
{"close": 127.5, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 127.5, "low": 127.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.5, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707495900, "volume": 25, "vwap": 127.5}
{"close": 1.35, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707495900, "volume": 5, "vwap": 1.35}
{"close": 7.0, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707495900, "volume": 5, "vwap": 7.0}
{"close": 70.5, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707495900, "volume": 1, "vwap": 70.5}
{"close": 62.42, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 62.42, "low": 62.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.42, "option_symbol": "MSFT260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707495900, "volume": 19, "vwap": 62.42}
{"close": 58.22, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 58.22, "low": 58.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.22, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707495900, "volume": 19, "vwap": 58.22}
{"close": 129.59, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 129.59, "low": 129.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.59, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495900, "volume": 1, "vwap": 129.59}
{"close": 58.0, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "MSFT261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707495900, "volume": 1, "vwap": 58.0}
{"close": 4.8, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707495900, "volume": 5, "vwap": 4.8}
{"close": 5.0, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "NKE261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707495900, "volume": 1, "vwap": 5.0}
{"close": 217.0, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 217.0, "low": 217.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495900, "volume": 2, "vwap": 217.0}
{"close": 23.3, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495900, "volume": 2, "vwap": 23.3}
{"close": 263.21, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 263.21, "low": 263.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.21, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707495900, "volume": 15, "vwap": 263.21}
{"close": 23.9, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 23.9, "low": 23.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.9, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495900, "volume": 1, "vwap": 23.9}
{"close": 27.25, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495900, "volume": 1, "vwap": 27.25}
{"close": 61.0, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495900, "volume": 1, "vwap": 61.0}
{"close": 120.25, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 120.25, "low": 120.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.25, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707495900, "volume": 1, "vwap": 120.25}
{"close": 29.5, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707495900, "volume": 8, "vwap": 29.5}
{"close": 6.48, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 6.48, "low": 6.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.48, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707495900, "volume": 4, "vwap": 6.48}
{"close": 63.0, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 63.3, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707495900, "volume": 4, "vwap": 63.15}
{"close": 61.1, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 61.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495900, "volume": 2, "vwap": 61.1}
{"close": 55.6, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 55.6, "low": 55.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495900, "volume": 4, "vwap": 55.6}
{"close": 11.85, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707495900, "volume": 4, "vwap": 11.85}
{"close": 36.9, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-06-18", "high": 37.09, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707495900, "volume": 20, "vwap": 36.957}
{"close": 45.05, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 45.05, "low": 45.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.05, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707495900, "volume": 2, "vwap": 45.05}
{"close": 8.85, "date": "2024-02-09", "datetime": "2024-02-09T16:25:00Z", "expiration_date": "2026-12-18", "high": 8.85, "low": 8.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "XLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707495900, "volume": 2, "vwap": 8.85}
{"close": 59.87, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 59.87, "low": 59.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.87, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707496200, "volume": 1, "vwap": 59.87}
{"close": 6.23, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 6.3, "low": 6.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707496200, "volume": 11, "vwap": 6.293636}
{"close": 20.3, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707496200, "volume": 6, "vwap": 20.3}
{"close": 60.0, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707496200, "volume": 101, "vwap": 60.0}
{"close": 39.7, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707496200, "volume": 3, "vwap": 39.7}
{"close": 37.28, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 37.28, "low": 37.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.28, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707496200, "volume": 1, "vwap": 37.28}
{"close": 16.35, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 16.35, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707496200, "volume": 30, "vwap": 16.35}
{"close": 5.75, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707496200, "volume": 1, "vwap": 5.75}
{"close": 17.78, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 17.78, "low": 17.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.78, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707496200, "volume": 11, "vwap": 17.78}
{"close": 4.75, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "GDX261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707496200, "volume": 1, "vwap": 4.75}
{"close": 3.1, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "GDX261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707496200, "volume": 10, "vwap": 3.1}
{"close": 41.22, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 41.22, "low": 41.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.22, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707496200, "volume": 20, "vwap": 41.22}
{"close": 4.67, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 4.67, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707496200, "volume": 4, "vwap": 4.605}
{"close": 21.53, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 21.53, "low": 21.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.53, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707496200, "volume": 10, "vwap": 21.53}
{"close": 117.9, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 117.9, "low": 117.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.9, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707496200, "volume": 2, "vwap": 117.9}
{"close": 104.36, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 104.36, "low": 104.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.36, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707496200, "volume": 3, "vwap": 104.36}
{"close": 57.11, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 57.11, "low": 57.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.11, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707496200, "volume": 3, "vwap": 57.11}
{"close": 83.86, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 83.87, "low": 83.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.87, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707496200, "volume": 2, "vwap": 83.865}
{"close": 81.31, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 81.31, "low": 81.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.31, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707496200, "volume": 2, "vwap": 81.31}
{"close": 90.25, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 90.25, "low": 90.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.25, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707496200, "volume": 5, "vwap": 90.25}
{"close": 1.76, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.76, "low": 1.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.76, "option_symbol": "NCLH261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1707496200, "volume": 10, "vwap": 1.76}
{"close": 262.6, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 262.6, "low": 262.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.6, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496200, "volume": 8, "vwap": 262.6}
{"close": 232.85, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 232.85, "low": 232.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.85, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496200, "volume": 1, "vwap": 232.85}
{"close": 224.0, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 224.42, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.42, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707496200, "volume": 23, "vwap": 224.273913}
{"close": 204.9, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 204.9, "low": 204.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.9, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496200, "volume": 24, "vwap": 204.9}
{"close": 136.43, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 136.43, "low": 136.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.43, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496200, "volume": 1, "vwap": 136.43}
{"close": 94.53, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 94.53, "low": 94.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.53, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496200, "volume": 1, "vwap": 94.53}
{"close": 1.38, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.38, "low": 1.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.38, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496200, "volume": 30, "vwap": 1.38}
{"close": 10.55, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496200, "volume": 4, "vwap": 10.55}
{"close": 43.55, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 43.55, "low": 43.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.55, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496200, "volume": 1, "vwap": 43.55}
{"close": 52.15, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 52.15, "low": 52.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707496200, "volume": 2, "vwap": 52.125}
{"close": 56.5, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707496200, "volume": 1, "vwap": 56.5}
{"close": 149.0, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 149.0, "low": 149.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707496200, "volume": 10, "vwap": 149.0}
{"close": 104.65, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 104.65, "low": 104.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.65, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496200, "volume": 4, "vwap": 104.65}
{"close": 28.6, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496200, "volume": 2, "vwap": 28.6}
{"close": 26.88, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 26.88, "low": 26.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.88, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496200, "volume": 40, "vwap": 26.88}
{"close": 11.1, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496200, "volume": 4, "vwap": 11.1}
{"close": 37.04, "date": "2024-02-09", "datetime": "2024-02-09T16:30:00Z", "expiration_date": "2026-06-18", "high": 37.04, "low": 37.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.04, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496200, "volume": 20, "vwap": 37.04}
{"close": 70.91, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 70.91, "low": 70.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.91, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707496500, "volume": 2, "vwap": 70.91}
{"close": 50.05, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 50.05, "low": 50.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.05, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707496500, "volume": 1, "vwap": 50.05}
{"close": 83.2, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-12-18", "high": 83.2, "low": 83.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.2, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707496500, "volume": 1, "vwap": 83.2}
{"close": 59.56, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 59.56, "low": 59.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.56, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707496500, "volume": 1, "vwap": 59.56}
{"close": 42.6, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.6, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707496500, "volume": 2, "vwap": 42.6}
{"close": 9.2, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707496500, "volume": 1, "vwap": 9.2}
{"close": 5.45, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707496500, "volume": 1, "vwap": 5.45}
{"close": 2.9, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707496500, "volume": 1, "vwap": 2.9}
{"close": 57.65, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-05-15", "high": 57.65, "low": 57.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.65, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707496500, "volume": 2, "vwap": 57.65}
{"close": 30.65, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-05-15", "high": 30.65, "low": 30.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.65, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707496500, "volume": 2, "vwap": 30.65}
{"close": 36.7, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "COP260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707496500, "volume": 4, "vwap": 36.7}
{"close": 32.25, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707496500, "volume": 5, "vwap": 32.25}
{"close": 14.5, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "GOOGL261218C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707496500, "volume": 1, "vwap": 14.5}
{"close": 4.55, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707496500, "volume": 30, "vwap": 4.533333}
{"close": 10.85, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707496500, "volume": 1, "vwap": 10.85}
{"close": 104.35, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 104.45, "low": 104.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.45, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707496500, "volume": 16, "vwap": 104.320625}
{"close": 57.12, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 57.12, "low": 57.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.1, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707496500, "volume": 15, "vwap": 57.094}
{"close": 49.3, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707496500, "volume": 5, "vwap": 49.3}
{"close": 115.28, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 115.28, "low": 115.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.28, "option_symbol": "MSFT260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707496500, "volume": 2, "vwap": 115.28}
{"close": 45.15, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-12-18", "high": 45.15, "low": 45.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.15, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707496500, "volume": 2, "vwap": 45.15}
{"close": 53.3, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-12-18", "high": 53.3, "low": 53.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.3, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707496500, "volume": 2, "vwap": 53.3}
{"close": 107.5, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 107.5, "low": 107.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.5, "option_symbol": "NVDA260618C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496500, "volume": 5, "vwap": 107.5}
{"close": 52.15, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-12-18", "high": 52.25, "low": 52.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707496500, "volume": 2, "vwap": 52.2}
{"close": 107.88, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 107.88, "low": 107.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.88, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496500, "volume": 2, "vwap": 107.88}
{"close": 81.5, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496500, "volume": 2, "vwap": 81.5}
{"close": 63.0, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 63.15, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.15, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707496500, "volume": 8, "vwap": 63.1125}
{"close": 61.2, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496500, "volume": 2, "vwap": 61.2}
{"close": 59.09, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 59.09, "low": 59.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.08, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707496500, "volume": 10, "vwap": 59.084}
{"close": 55.52, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 55.52, "low": 55.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.52, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496500, "volume": 6, "vwap": 55.52}
{"close": 52.09, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 52.09, "low": 52.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.09, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496500, "volume": 4, "vwap": 52.09}
{"close": 32.0, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496500, "volume": 6, "vwap": 32.0}
{"close": 10.0, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496500, "volume": 2, "vwap": 10.0}
{"close": 32.41, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 32.41, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.38, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707496500, "volume": 40, "vwap": 32.335}
{"close": 36.9, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.15, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1707496500, "volume": 40, "vwap": 37.02}
{"close": 119.94, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-06-18", "high": 119.94, "low": 119.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.94, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707496500, "volume": 10, "vwap": 119.94}
{"close": 10.0, "date": "2024-02-09", "datetime": "2024-02-09T16:35:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "UAL261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707496500, "volume": 1, "vwap": 10.0}
{"close": 38.0, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707496800, "volume": 10, "vwap": 38.0}
{"close": 30.35, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 30.35, "low": 30.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.35, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707496800, "volume": 3, "vwap": 30.35}
{"close": 27.95, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 27.95, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707496800, "volume": 1, "vwap": 27.95}
{"close": 101.95, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 101.95, "low": 101.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.95, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707496800, "volume": 4, "vwap": 101.95}
{"close": 29.32, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 29.32, "low": 29.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.32, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707496800, "volume": 1, "vwap": 29.32}
{"close": 45.48, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 45.48, "low": 45.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.48, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707496800, "volume": 1, "vwap": 45.48}
{"close": 42.95, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.81, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707496800, "volume": 3, "vwap": 42.836667}
{"close": 40.31, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 40.31, "low": 40.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.31, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707496800, "volume": 1, "vwap": 40.31}
{"close": 29.67, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 29.67, "low": 29.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.67, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707496800, "volume": 3, "vwap": 29.67}
{"close": 14.69, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 14.69, "low": 14.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.69, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707496800, "volume": 1, "vwap": 14.69}
{"close": 9.8, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707496800, "volume": 5, "vwap": 9.8}
{"close": 15.59, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.59, "low": 15.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.59, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707496800, "volume": 1, "vwap": 15.59}
{"close": 19.22, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 19.22, "low": 19.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.22, "option_symbol": "CVX261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707496800, "volume": 2, "vwap": 19.22}
{"close": 3.5, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "DKNG260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707496800, "volume": 1, "vwap": 3.5}
{"close": 38.9, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 38.9, "low": 38.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.9, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707496800, "volume": 2, "vwap": 38.9}
{"close": 4.6, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707496800, "volume": 3, "vwap": 4.6}
{"close": 10.8, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707496800, "volume": 80, "vwap": 10.8}
{"close": 11.0, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707496800, "volume": 2, "vwap": 11.0}
{"close": 4.5, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707496800, "volume": 1, "vwap": 4.5}
{"close": 6.58, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "IWM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707496800, "volume": 50, "vwap": 6.59}
{"close": 19.7, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707496800, "volume": 10, "vwap": 19.7}
{"close": 21.81, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 21.81, "low": 21.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.81, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707496800, "volume": 7, "vwap": 21.81}
{"close": 104.44, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 104.44, "low": 104.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.44, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707496800, "volume": 8, "vwap": 104.44}
{"close": 96.38, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 96.38, "low": 96.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.38, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707496800, "volume": 2, "vwap": 96.38}
{"close": 57.22, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 57.22, "low": 57.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.22, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707496800, "volume": 8, "vwap": 57.22}
{"close": 19.0, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707496800, "volume": 13, "vwap": 19.007692}
{"close": 107.1, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 107.1, "low": 107.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.1, "option_symbol": "META260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707496800, "volume": 9, "vwap": 107.1}
{"close": 91.77, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 91.77, "low": 91.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.77, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707496800, "volume": 2, "vwap": 91.77}
{"close": 144.0, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707496800, "volume": 1, "vwap": 144.0}
{"close": 209.5, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 209.5, "low": 209.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.5, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 20, "vwap": 209.5}
{"close": 204.9, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 204.9, "low": 204.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.9, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 1, "vwap": 204.9}
{"close": 112.5, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 112.5, "low": 112.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.5, "option_symbol": "NVDA260618C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 15, "vwap": 112.5}
{"close": 1.33, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 1.33, "low": 1.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.33, "option_symbol": "NVDA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 1, "vwap": 1.33}
{"close": 572.45, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 572.45, "low": 571.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 571.95, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 2, "vwap": 572.2}
{"close": 581.65, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 581.65, "low": 581.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 581.1, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 3, "vwap": 581.466667}
{"close": 222.3, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 222.3, "low": 222.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.3, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 1, "vwap": 222.3}
{"close": 210.66, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 210.66, "low": 210.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.66, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 1, "vwap": 210.66}
{"close": 199.8, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 199.8, "low": 199.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.8, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 1, "vwap": 199.8}
{"close": 101.0, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 1, "vwap": 101.0}
{"close": 93.3, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 93.45, "low": 93.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.45, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 2, "vwap": 93.375}
{"close": 2.65, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.65, "option_symbol": "NVDA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 1, "vwap": 2.65}
{"close": 38.65, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 38.65, "low": 38.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.65, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 5, "vwap": 38.65}
{"close": 685.85, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 686.1, "low": 685.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 686.1, "option_symbol": "NVDA261218P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707496800, "volume": 2, "vwap": 685.975}
{"close": 11.8, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707496800, "volume": 2, "vwap": 11.8}
{"close": 86.75, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 86.75, "low": 86.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.75, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707496800, "volume": 4, "vwap": 86.75}
{"close": 120.0, "date": "2024-02-09", "datetime": "2024-02-09T16:40:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707496800, "volume": 20, "vwap": 120.0}
{"close": 35.42, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 35.46, "low": 35.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.46, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707497100, "volume": 3, "vwap": 35.433333}
{"close": 23.43, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 23.43, "low": 23.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.43, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707497100, "volume": 7, "vwap": 23.43}
{"close": 21.32, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 21.32, "low": 21.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.32, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707497100, "volume": 2, "vwap": 21.32}
{"close": 19.42, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 19.42, "low": 19.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.42, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707497100, "volume": 2, "vwap": 19.42}
{"close": 11.63, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 11.68, "low": 11.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.67, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1707497100, "volume": 10, "vwap": 11.651}
{"close": 3.78, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 16, "underlying_symbol": "AAPL", "unix_timestamp": 1707497100, "volume": 27, "vwap": 3.827407}
{"close": 102.1, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 102.1, "low": 102.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.1, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707497100, "volume": 4, "vwap": 102.1}
{"close": 73.0, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707497100, "volume": 10, "vwap": 73.0}
{"close": 100.27, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 100.27, "low": 100.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.27, "option_symbol": "AMZN260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497100, "volume": 1, "vwap": 100.27}
{"close": 59.91, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 59.95, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.95, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707497100, "volume": 5, "vwap": 59.93}
{"close": 56.94, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 56.97, "low": 56.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.97, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707497100, "volume": 5, "vwap": 56.958}
{"close": 45.74, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 45.74, "low": 45.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.72, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707497100, "volume": 2, "vwap": 45.73}
{"close": 43.1, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 43.11, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.11, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707497100, "volume": 2, "vwap": 43.105}
{"close": 22.52, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.52, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1707497100, "volume": 18, "vwap": 22.546667}
{"close": 17.15, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497100, "volume": 1, "vwap": 17.15}
{"close": 2.45, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497100, "volume": 1, "vwap": 2.45}
{"close": 4.76, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 4.76, "low": 4.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.76, "option_symbol": "AMZN260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497100, "volume": 1, "vwap": 4.76}
{"close": 5.65, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497100, "volume": 1, "vwap": 5.65}
{"close": 7.7, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707497100, "volume": 1, "vwap": 7.7}
{"close": 4.85, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 8, "underlying_symbol": "CCL", "unix_timestamp": 1707497100, "volume": 200, "vwap": 4.8485}
{"close": 2.82, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 2.82, "low": 2.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.82, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707497100, "volume": 6, "vwap": 2.82}
{"close": 33.5, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-05-15", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "COIN260515P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707497100, "volume": 2, "vwap": 33.5}
{"close": 9.75, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707497100, "volume": 1, "vwap": 9.75}
{"close": 18.1, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 18.1, "low": 18.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.1, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707497100, "volume": 2, "vwap": 18.1}
{"close": 4.75, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707497100, "volume": 2, "vwap": 4.75}
{"close": 10.9, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 10.9, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707497100, "volume": 2, "vwap": 10.9}
{"close": 4.38, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 4.49, "low": 4.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.49, "option_symbol": "IWM260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707497100, "volume": 3, "vwap": 4.416667}
{"close": 104.4, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 104.4, "low": 104.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.4, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707497100, "volume": 13, "vwap": 104.4}
{"close": 57.2, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 57.2, "low": 57.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.2, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707497100, "volume": 13, "vwap": 57.2}
{"close": 19.1, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707497100, "volume": 11, "vwap": 19.009091}
{"close": 11.75, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "MGM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707497100, "volume": 3, "vwap": 11.75}
{"close": 75.15, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 75.15, "low": 75.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.15, "option_symbol": "MSFT260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707497100, "volume": 2, "vwap": 75.15}
{"close": 40.84, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 40.84, "low": 40.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.84, "option_symbol": "MSFT260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707497100, "volume": 1, "vwap": 40.84}
{"close": 75.5, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 75.5, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707497100, "volume": 55, "vwap": 75.5}
{"close": 3.1, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707497100, "volume": 1, "vwap": 3.1}
{"close": 46.95, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 46.95, "low": 46.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.95, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707497100, "volume": 1, "vwap": 46.95}
{"close": 48.9, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-12-18", "high": 48.9, "low": 48.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.9, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707497100, "volume": 1, "vwap": 48.9}
{"close": 2.96, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.96, "low": 2.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.96, "option_symbol": "NVDA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707497100, "volume": 1, "vwap": 2.96}
{"close": 84.09, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 84.6, "low": 84.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.6, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707497100, "volume": 8, "vwap": 84.345}
{"close": 76.62, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 76.62, "low": 76.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.62, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497100, "volume": 2, "vwap": 76.62}
{"close": 63.4, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 63.4, "low": 63.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497100, "volume": 2, "vwap": 63.4}
{"close": 59.48, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 59.48, "low": 59.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.48, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497100, "volume": 2, "vwap": 59.48}
{"close": 36.06, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 36.06, "low": 36.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.06, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497100, "volume": 12, "vwap": 36.06}
{"close": 15.05, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497100, "volume": 2, "vwap": 15.05}
{"close": 10.05, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 44, "underlying_symbol": "TSLA", "unix_timestamp": 1707497100, "volume": 796, "vwap": 10.062915}
{"close": 120.0, "date": "2024-02-09", "datetime": "2024-02-09T16:45:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497100, "volume": 40, "vwap": 120.0}
{"close": 47.25, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707497400, "volume": 1, "vwap": 47.25}
{"close": 27.6, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 27.6, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.6, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707497400, "volume": 1, "vwap": 27.6}
{"close": 21.29, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 21.29, "low": 21.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.28, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707497400, "volume": 3, "vwap": 21.286667}
{"close": 17.57, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 17.59, "low": 17.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.59, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707497400, "volume": 3, "vwap": 17.576667}
{"close": 11.54, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 11.54, "low": 11.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.53, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707497400, "volume": 3, "vwap": 11.536667}
{"close": 3.9, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.79, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707497400, "volume": 13, "vwap": 3.871538}
{"close": 7.2, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707497400, "volume": 10, "vwap": 7.2}
{"close": 54.0, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707497400, "volume": 2, "vwap": 54.0}
{"close": 40.16, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 40.16, "low": 40.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.16, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497400, "volume": 1, "vwap": 40.16}
{"close": 29.8, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497400, "volume": 1, "vwap": 29.8}
{"close": 19.96, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 19.96, "low": 19.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.96, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497400, "volume": 10, "vwap": 19.96}
{"close": 13.77, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 13.77, "low": 13.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.77, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497400, "volume": 10, "vwap": 13.77}
{"close": 25.9, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497400, "volume": 5, "vwap": 25.9}
{"close": 9.19, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 9.19, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1707497400, "volume": 40, "vwap": 9.17}
{"close": 2.66, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 2.66, "low": 2.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.66, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707497400, "volume": 1, "vwap": 2.66}
{"close": 36.0, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-05-15", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "COIN260515P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707497400, "volume": 1, "vwap": 36.0}
{"close": 14.48, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 14.48, "low": 14.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.48, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707497400, "volume": 10, "vwap": 14.48}
{"close": 3.85, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GDX261218P00026000", "option_type": "put", "strike_price": 26.0, "trade_count": 3, "underlying_symbol": "GDX", "unix_timestamp": 1707497400, "volume": 4250, "vwap": 3.85}
{"close": 36.4, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707497400, "volume": 2, "vwap": 36.4}
{"close": 18.3, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 18.3, "low": 17.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.84, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707497400, "volume": 431, "vwap": 18.26587}
{"close": 5.15, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707497400, "volume": 1, "vwap": 5.15}
{"close": 7.1, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707497400, "volume": 40, "vwap": 7.1}
{"close": 4.7, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707497400, "volume": 1, "vwap": 4.7}
{"close": 141.03, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 141.03, "low": 141.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.03, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707497400, "volume": 1, "vwap": 141.03}
{"close": 104.33, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 104.35, "low": 104.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.35, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707497400, "volume": 22, "vwap": 104.342727}
{"close": 57.13, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 57.15, "low": 57.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.15, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707497400, "volume": 22, "vwap": 57.142727}
{"close": 19.1, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707497400, "volume": 8, "vwap": 19.1}
{"close": 86.31, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 86.31, "low": 86.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.31, "option_symbol": "MSFT260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707497400, "volume": 1, "vwap": 86.31}
{"close": 63.74, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 63.74, "low": 63.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.74, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707497400, "volume": 3, "vwap": 63.74}
{"close": 96.24, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 96.24, "low": 96.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.24, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707497400, "volume": 1, "vwap": 96.24}
{"close": 242.0, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707497400, "volume": 1, "vwap": 242.0}
{"close": 142.95, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 142.95, "low": 142.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.95, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707497400, "volume": 1, "vwap": 142.95}
{"close": 3.14, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-12-18", "high": 3.14, "low": 3.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.14, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707497400, "volume": 1, "vwap": 3.14}
{"close": 65.55, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 65.55, "low": 65.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.55, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497400, "volume": 2, "vwap": 65.55}
{"close": 63.66, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 63.66, "low": 63.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.66, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497400, "volume": 2, "vwap": 63.66}
{"close": 18.51, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 18.51, "low": 18.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.51, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497400, "volume": 4, "vwap": 18.51}
{"close": 14.4, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707497400, "volume": 6, "vwap": 14.4}
{"close": 12.0, "date": "2024-02-09", "datetime": "2024-02-09T16:50:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497400, "volume": 4, "vwap": 12.0}
{"close": 25.44, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 25.46, "low": 25.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.32, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707497700, "volume": 4, "vwap": 25.415}
{"close": 17.6, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707497700, "volume": 2, "vwap": 17.6}
{"close": 3.74, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 3.76, "low": 3.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.62, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707497700, "volume": 4, "vwap": 3.715}
{"close": 4.02, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 4.02, "low": 4.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.02, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707497700, "volume": 2, "vwap": 4.02}
{"close": 58.25, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 58.25, "low": 58.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.25, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707497700, "volume": 1, "vwap": 58.25}
{"close": 42.9, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497700, "volume": 10, "vwap": 42.9}
{"close": 38.0, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497700, "volume": 10, "vwap": 38.0}
{"close": 22.5, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497700, "volume": 30, "vwap": 22.5}
{"close": 33.18, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 33.18, "low": 33.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.18, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707497700, "volume": 2, "vwap": 33.18}
{"close": 3.6, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707497700, "volume": 1, "vwap": 3.6}
{"close": 2.85, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707497700, "volume": 1, "vwap": 2.85}
{"close": 69.85, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-05-15", "high": 69.85, "low": 69.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.85, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707497700, "volume": 1, "vwap": 69.85}
{"close": 3.85, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GDX261218P00026000", "option_type": "put", "strike_price": 26.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707497700, "volume": 250, "vwap": 3.85}
{"close": 4.72, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 4.72, "low": 4.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.71, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707497700, "volume": 51, "vwap": 4.716667}
{"close": 9.15, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707497700, "volume": 10, "vwap": 9.15}
{"close": 6.3, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707497700, "volume": 10, "vwap": 6.3}
{"close": 117.67, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 117.67, "low": 117.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.49, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707497700, "volume": 8, "vwap": 117.58}
{"close": 104.63, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 104.64, "low": 104.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.64, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707497700, "volume": 2, "vwap": 104.635}
{"close": 57.43, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 57.44, "low": 57.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.44, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707497700, "volume": 2, "vwap": 57.435}
{"close": 47.0, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707497700, "volume": 1, "vwap": 47.0}
{"close": 29.95, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707497700, "volume": 10, "vwap": 29.95}
{"close": 23.7, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "META260618C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707497700, "volume": 10, "vwap": 23.7}
{"close": 24.0, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "META260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707497700, "volume": 10, "vwap": 24.0}
{"close": 21.75, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "META260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707497700, "volume": 10, "vwap": 21.75}
{"close": 86.3, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 86.3, "low": 86.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.3, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707497700, "volume": 20, "vwap": 86.3}
{"close": 124.52, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 124.52, "low": 124.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.52, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707497700, "volume": 1, "vwap": 124.52}
{"close": 102.66, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 102.66, "low": 102.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.66, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707497700, "volume": 1, "vwap": 102.66}
{"close": 71.65, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 71.65, "low": 71.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.65, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707497700, "volume": 3, "vwap": 71.65}
{"close": 527.15, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 527.25, "low": 527.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 527.0, "option_symbol": "NVDA260618P01230000", "option_type": "put", "strike_price": 1230.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707497700, "volume": 4, "vwap": 527.1}
{"close": 544.2, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 544.2, "low": 543.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 543.8, "option_symbol": "NVDA260618P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707497700, "volume": 2, "vwap": 544.0}
{"close": 571.6, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 571.8, "low": 571.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 571.35, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707497700, "volume": 11, "vwap": 571.595455}
{"close": 591.4, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 591.4, "low": 590.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 591.0, "option_symbol": "NVDA260618P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707497700, "volume": 8, "vwap": 591.175}
{"close": 241.37, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 241.37, "low": 241.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.37, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707497700, "volume": 1, "vwap": 241.37}
{"close": 153.8, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 153.8, "low": 153.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.8, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707497700, "volume": 1, "vwap": 153.8}
{"close": 180.0, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707497700, "volume": 1, "vwap": 180.0}
{"close": 11.8, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707497700, "volume": 1, "vwap": 11.8}
{"close": 22.73, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 22.73, "low": 22.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.73, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707497700, "volume": 5, "vwap": 22.73}
{"close": 30.36, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 30.36, "low": 30.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.36, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497700, "volume": 2, "vwap": 30.36}
{"close": 24.21, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 24.21, "low": 24.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.21, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497700, "volume": 120, "vwap": 24.21}
{"close": 12.05, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497700, "volume": 2, "vwap": 12.05}
{"close": 50.0, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707497700, "volume": 2, "vwap": 50.0}
{"close": 23.8, "date": "2024-02-09", "datetime": "2024-02-09T16:55:00Z", "expiration_date": "2026-12-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "XBI261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707497700, "volume": 1, "vwap": 23.8}
{"close": 1.68, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 1.68, "low": 1.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.68, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707498000, "volume": 1, "vwap": 1.68}
{"close": 30.27, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 30.27, "low": 30.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.27, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707498000, "volume": 2, "vwap": 30.27}
{"close": 23.56, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 23.56, "low": 23.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.56, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707498000, "volume": 1, "vwap": 23.56}
{"close": 7.47, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 7.47, "low": 7.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.47, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707498000, "volume": 2, "vwap": 7.47}
{"close": 3.86, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 3.86, "low": 3.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.86, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707498000, "volume": 1, "vwap": 3.86}
{"close": 29.73, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 29.74, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707498000, "volume": 4, "vwap": 29.7}
{"close": 14.98, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 14.99, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707498000, "volume": 34, "vwap": 14.552941}
{"close": 4.0, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707498000, "volume": 1, "vwap": 4.0}
{"close": 4.5, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707498000, "volume": 10, "vwap": 4.5}
{"close": 6.25, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "CCL261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707498000, "volume": 100, "vwap": 6.25}
{"close": 3.85, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GDX261218P00026000", "option_type": "put", "strike_price": 26.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707498000, "volume": 1, "vwap": 3.85}
{"close": 35.02, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 35.02, "low": 35.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.02, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707498000, "volume": 2, "vwap": 35.02}
{"close": 165.15, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 165.15, "low": 165.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.15, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707498000, "volume": 1, "vwap": 165.15}
{"close": 104.5, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 104.57, "low": 104.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.57, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707498000, "volume": 14, "vwap": 104.51}
{"close": 57.3, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 57.37, "low": 57.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.37, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707498000, "volume": 14, "vwap": 57.31}
{"close": 134.82, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 134.82, "low": 134.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.82, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707498000, "volume": 10, "vwap": 134.82}
{"close": 122.35, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 122.35, "low": 122.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.35, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707498000, "volume": 10, "vwap": 122.35}
{"close": 92.0, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707498000, "volume": 1, "vwap": 92.0}
{"close": 55.79, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 55.79, "low": 55.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.79, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707498000, "volume": 1, "vwap": 55.79}
{"close": 31.09, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 31.1, "low": 31.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.09, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1707498000, "volume": 25, "vwap": 31.0924}
{"close": 35.84, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 35.85, "low": 35.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.84, "option_symbol": "MSFT261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1707498000, "volume": 25, "vwap": 35.8424}
{"close": 339.0, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 339.0, "low": 339.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498000, "volume": 3, "vwap": 339.0}
{"close": 246.65, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 246.65, "low": 246.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.65, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498000, "volume": 10, "vwap": 246.65}
{"close": 237.7, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 237.7, "low": 237.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.7, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707498000, "volume": 5, "vwap": 237.7}
{"close": 233.62, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 233.62, "low": 233.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.62, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707498000, "volume": 5, "vwap": 233.62}
{"close": 203.05, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 203.05, "low": 203.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.05, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498000, "volume": 1, "vwap": 203.05}
{"close": 116.75, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 116.75, "low": 116.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.75, "option_symbol": "NVDA261218C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498000, "volume": 10, "vwap": 116.75}
{"close": 155.0, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498000, "volume": 1, "vwap": 155.0}
{"close": 63.77, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 63.77, "low": 63.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.77, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707498000, "volume": 4, "vwap": 63.77}
{"close": 12.45, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707498000, "volume": 2, "vwap": 12.45}
{"close": 47.25, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707498000, "volume": 4, "vwap": 47.25}
{"close": 61.6, "date": "2024-02-09", "datetime": "2024-02-09T17:00:00Z", "expiration_date": "2026-06-18", "high": 61.6, "low": 61.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.6, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707498000, "volume": 2, "vwap": 61.6}
{"close": 1.65, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707498300, "volume": 1, "vwap": 1.65}
{"close": 0.39, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 0.39, "low": 0.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.39, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707498300, "volume": 25000, "vwap": 0.39}
{"close": 44.45, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 44.45, "low": 44.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.45, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707498300, "volume": 2, "vwap": 44.45}
{"close": 30.14, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 30.14, "low": 30.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.14, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707498300, "volume": 10, "vwap": 30.14}
{"close": 29.45, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707498300, "volume": 1, "vwap": 29.45}
{"close": 21.45, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707498300, "volume": 8, "vwap": 21.45}
{"close": 4.55, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707498300, "volume": 10, "vwap": 4.55}
{"close": 18.55, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707498300, "volume": 2, "vwap": 18.55}
{"close": 4.15, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "GDX261218P00026000", "option_type": "put", "strike_price": 26.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707498300, "volume": 753, "vwap": 4.100199}
{"close": 46.34, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 46.34, "low": 46.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.34, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707498300, "volume": 4, "vwap": 46.34}
{"close": 4.65, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707498300, "volume": 10, "vwap": 4.65}
{"close": 7.1, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707498300, "volume": 10, "vwap": 7.1}
{"close": 11.2, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707498300, "volume": 2, "vwap": 11.2}
{"close": 10.4, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707498300, "volume": 2, "vwap": 10.45}
{"close": 5.05, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 4.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.72, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707498300, "volume": 2, "vwap": 4.885}
{"close": 104.44, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 104.44, "low": 104.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.44, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707498300, "volume": 12, "vwap": 104.44}
{"close": 57.24, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 57.24, "low": 57.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.24, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707498300, "volume": 12, "vwap": 57.24}
{"close": 1.4, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707498300, "volume": 5, "vwap": 1.4}
{"close": 80.85, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 80.85, "low": 80.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.85, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707498300, "volume": 1, "vwap": 80.85}
{"close": 61.7, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.7, "option_symbol": "MSFT260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707498300, "volume": 1, "vwap": 61.7}
{"close": 250.9, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 250.9, "low": 250.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.9, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707498300, "volume": 1, "vwap": 250.9}
{"close": 219.89, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 219.95, "low": 219.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.95, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707498300, "volume": 4, "vwap": 219.9225}
{"close": 150.14, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 150.14, "low": 150.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.14, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498300, "volume": 1, "vwap": 150.14}
{"close": 536.65, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 536.65, "low": 536.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 536.45, "option_symbol": "NVDA260618P01240000", "option_type": "put", "strike_price": 1240.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707498300, "volume": 2, "vwap": 536.55}
{"close": 563.9, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 564.25, "low": 563.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 563.75, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707498300, "volume": 9, "vwap": 563.972222}
{"close": 582.65, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 582.8, "low": 582.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 582.35, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707498300, "volume": 11, "vwap": 582.590909}
{"close": 686.8, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 687.05, "low": 686.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 687.0, "option_symbol": "NVDA260618P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707498300, "volume": 11, "vwap": 686.918182}
{"close": 310.91, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 310.91, "low": 310.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.91, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498300, "volume": 3, "vwap": 310.91}
{"close": 305.72, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 305.72, "low": 305.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 305.72, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498300, "volume": 3, "vwap": 305.72}
{"close": 77.0, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498300, "volume": 1, "vwap": 77.0}
{"close": 36.5, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498300, "volume": 1, "vwap": 36.5}
{"close": 19.55, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707498300, "volume": 2, "vwap": 19.55}
{"close": 25.85, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 25.85, "low": 25.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.85, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707498300, "volume": 2, "vwap": 25.85}
{"close": 30.05, "date": "2024-02-09", "datetime": "2024-02-09T17:05:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 30.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.05, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707498300, "volume": 2, "vwap": 30.05}
{"close": 2.33, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.33, "low": 2.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "AMD261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707498600, "volume": 1, "vwap": 2.33}
{"close": 47.96, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-06-18", "high": 47.96, "low": 47.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.96, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707498600, "volume": 1, "vwap": 47.96}
{"close": 33.4, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707498600, "volume": 2, "vwap": 33.4}
{"close": 31.74, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-06-18", "high": 31.74, "low": 31.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.73, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707498600, "volume": 56, "vwap": 31.734821}
{"close": 29.36, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-06-18", "high": 29.36, "low": 29.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.36, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707498600, "volume": 1, "vwap": 29.36}
{"close": 9.91, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-06-18", "high": 9.91, "low": 9.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.91, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707498600, "volume": 1, "vwap": 9.91}
{"close": 23.75, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707498600, "volume": 2, "vwap": 23.75}
{"close": 5.55, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707498600, "volume": 10, "vwap": 5.55}
{"close": 32.45, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-06-18", "high": 32.45, "low": 32.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.45, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707498600, "volume": 1, "vwap": 32.45}
{"close": 4.7, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707498600, "volume": 10, "vwap": 4.7}
{"close": 11.1, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707498600, "volume": 2, "vwap": 11.1}
{"close": 12.15, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707498600, "volume": 2, "vwap": 12.15}
{"close": 222.2, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-12-18", "high": 222.2, "low": 222.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.2, "option_symbol": "MSFT261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707498600, "volume": 2, "vwap": 222.2}
{"close": 533.0, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-06-18", "high": 533.0, "low": 533.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 533.0, "option_symbol": "NVDA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498600, "volume": 2, "vwap": 533.0}
{"close": 150.4, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-06-18", "high": 150.4, "low": 150.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.4, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498600, "volume": 5, "vwap": 150.4}
{"close": 98.5, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-12-18", "high": 98.5, "low": 98.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.5, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498600, "volume": 1, "vwap": 98.5}
{"close": 106.95, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-12-18", "high": 106.95, "low": 106.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.95, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498600, "volume": 1, "vwap": 106.95}
{"close": 155.15, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-12-18", "high": 155.15, "low": 155.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.15, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498600, "volume": 1, "vwap": 155.15}
{"close": 68.13, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-06-18", "high": 68.13, "low": 68.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.13, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707498600, "volume": 10, "vwap": 68.13}
{"close": 22.52, "date": "2024-02-09", "datetime": "2024-02-09T17:10:00Z", "expiration_date": "2026-12-18", "high": 22.52, "low": 22.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.52, "option_symbol": "UAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707498600, "volume": 3, "vwap": 22.52}
{"close": 34.93, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-06-18", "high": 34.93, "low": 34.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.93, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707498900, "volume": 20, "vwap": 34.93}
{"close": 29.95, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707498900, "volume": 4, "vwap": 29.95}
{"close": 27.35, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707498900, "volume": 2, "vwap": 27.375}
{"close": 2.88, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.88, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707498900, "volume": 1, "vwap": 2.88}
{"close": 22.5, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707498900, "volume": 1, "vwap": 22.5}
{"close": 1.6, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707498900, "volume": 1, "vwap": 1.6}
{"close": 15.67, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-06-18", "high": 15.67, "low": 15.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.67, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707498900, "volume": 1, "vwap": 15.67}
{"close": 9.3, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "CZR261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707498900, "volume": 1, "vwap": 9.3}
{"close": 6.2, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-06-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "GM260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707498900, "volume": 50, "vwap": 6.2}
{"close": 4.65, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707498900, "volume": 10, "vwap": 4.65}
{"close": 6.9, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707498900, "volume": 1, "vwap": 6.9}
{"close": 131.76, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 131.8, "low": 131.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.8, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707498900, "volume": 3, "vwap": 131.78}
{"close": 128.65, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 128.67, "low": 128.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.67, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707498900, "volume": 3, "vwap": 128.663333}
{"close": 117.26, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 117.26, "low": 117.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.26, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707498900, "volume": 10, "vwap": 117.26}
{"close": 89.25, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 89.25, "low": 89.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.25, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707498900, "volume": 2, "vwap": 89.25}
{"close": 0.2, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-06-18", "high": 0.21, "low": 0.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.2, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707498900, "volume": 3, "vwap": 0.203333}
{"close": 292.15, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 292.15, "low": 292.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.15, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498900, "volume": 1, "vwap": 292.15}
{"close": 286.0, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 286.0, "low": 286.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498900, "volume": 2, "vwap": 286.0}
{"close": 204.0, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 204.0, "low": 204.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498900, "volume": 1, "vwap": 204.0}
{"close": 38.65, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 38.7, "low": 38.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707498900, "volume": 20, "vwap": 38.697}
{"close": 41.13, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 41.13, "low": 41.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.1, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707498900, "volume": 20, "vwap": 41.1015}
{"close": 67.73, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 67.73, "low": 67.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.73, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498900, "volume": 3, "vwap": 67.73}
{"close": 71.63, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 71.63, "low": 71.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.63, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498900, "volume": 20, "vwap": 71.63}
{"close": 75.07, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 75.07, "low": 75.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.07, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707498900, "volume": 20, "vwap": 75.07}
{"close": 686.2, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 686.5, "low": 686.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 686.45, "option_symbol": "NVDA261218P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707498900, "volume": 4, "vwap": 686.35}
{"close": 93.75, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 93.75, "low": 93.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.75, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707498900, "volume": 1, "vwap": 93.75}
{"close": 66.81, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 66.81, "low": 66.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.81, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707498900, "volume": 1, "vwap": 66.81}
{"close": 2.15, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707498900, "volume": 1, "vwap": 2.15}
{"close": 16.75, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707498900, "volume": 2, "vwap": 16.75}
{"close": 29.9, "date": "2024-02-09", "datetime": "2024-02-09T17:15:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707498900, "volume": 10, "vwap": 29.9}
{"close": 86.0, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "AAPL260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707499200, "volume": 1, "vwap": 86.0}
{"close": 40.1, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 40.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707499200, "volume": 3, "vwap": 40.1}
{"close": 29.73, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 29.73, "low": 29.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.73, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707499200, "volume": 2, "vwap": 29.73}
{"close": 32.0, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707499200, "volume": 2, "vwap": 31.75}
{"close": 35.5, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707499200, "volume": 1, "vwap": 35.5}
{"close": 38.84, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-12-18", "high": 38.84, "low": 38.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.84, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707499200, "volume": 1, "vwap": 38.84}
{"close": 4.35, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GDX261218P00026000", "option_type": "put", "strike_price": 26.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707499200, "volume": 500, "vwap": 4.35}
{"close": 40.64, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 40.64, "low": 40.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.64, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707499200, "volume": 36, "vwap": 40.64}
{"close": 32.6, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.6, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707499200, "volume": 7, "vwap": 32.6}
{"close": 38.9, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.9, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707499200, "volume": 1, "vwap": 38.9}
{"close": 46.3, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707499200, "volume": 10, "vwap": 46.3}
{"close": 75.0, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707499200, "volume": 20, "vwap": 75.0}
{"close": 267.35, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 267.35, "low": 267.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.35, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499200, "volume": 1, "vwap": 267.35}
{"close": 0.2, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.2, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707499200, "volume": 3, "vwap": 0.2}
{"close": 238.0, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499200, "volume": 1, "vwap": 238.0}
{"close": 92.5, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-12-18", "high": 92.5, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499200, "volume": 2, "vwap": 92.5}
{"close": 64.3, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 64.3, "low": 63.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707499200, "volume": 52, "vwap": 63.998846}
{"close": 52.94, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 52.94, "low": 52.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.94, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707499200, "volume": 60, "vwap": 52.94}
{"close": 46.69, "date": "2024-02-09", "datetime": "2024-02-09T17:20:00Z", "expiration_date": "2026-06-18", "high": 46.69, "low": 46.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.69, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707499200, "volume": 60, "vwap": 46.69}
{"close": 35.05, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 35.05, "low": 35.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.05, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707499500, "volume": 1, "vwap": 35.05}
{"close": 20.92, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 20.92, "low": 20.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.92, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707499500, "volume": 1, "vwap": 20.92}
{"close": 32.0, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707499500, "volume": 2, "vwap": 32.0}
{"close": 1.65, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707499500, "volume": 1, "vwap": 1.65}
{"close": 32.5, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707499500, "volume": 2, "vwap": 32.5}
{"close": 6.9, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "GOOGL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707499500, "volume": 10, "vwap": 6.9}
{"close": 17.73, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 17.73, "low": 17.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.73, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707499500, "volume": 7, "vwap": 17.73}
{"close": 12.0, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707499500, "volume": 1, "vwap": 12.0}
{"close": 18.0, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "IWM260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707499500, "volume": 1, "vwap": 18.0}
{"close": 36.4, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707499500, "volume": 3, "vwap": 36.4}
{"close": 485.36, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 485.36, "low": 485.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 485.36, "option_symbol": "NVDA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499500, "volume": 1, "vwap": 485.36}
{"close": 257.1, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 257.1, "low": 257.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.1, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499500, "volume": 1, "vwap": 257.1}
{"close": 490.39, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 490.39, "low": 490.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 490.39, "option_symbol": "NVDA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499500, "volume": 1, "vwap": 490.39}
{"close": 259.31, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 259.31, "low": 259.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.31, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499500, "volume": 1, "vwap": 259.31}
{"close": 235.7, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 235.7, "low": 235.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.7, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499500, "volume": 15, "vwap": 235.7}
{"close": 222.45, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 222.45, "low": 222.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.45, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499500, "volume": 1, "vwap": 222.45}
{"close": 120.8, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 120.8, "low": 120.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.8, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499500, "volume": 1, "vwap": 120.8}
{"close": 2.77, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 2.77, "low": 2.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.77, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499500, "volume": 2, "vwap": 2.77}
{"close": 2.88, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 2.88, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "NVDA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499500, "volume": 4, "vwap": 2.88}
{"close": 3.07, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 3.07, "low": 3.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.07, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499500, "volume": 2, "vwap": 3.07}
{"close": 98.25, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 98.29, "low": 98.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.29, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707499500, "volume": 2, "vwap": 98.27}
{"close": 210.0, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 210.0, "low": 210.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499500, "volume": 5, "vwap": 210.0}
{"close": 97.3, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 97.7, "low": 97.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.7, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707499500, "volume": 2, "vwap": 97.5}
{"close": 2.01, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 2.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.01, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707499500, "volume": 1, "vwap": 2.01}
{"close": 63.96, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 63.96, "low": 63.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.96, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707499500, "volume": 2, "vwap": 63.96}
{"close": 56.6, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 56.6, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707499500, "volume": 6, "vwap": 56.533333}
{"close": 44.0, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707499500, "volume": 2, "vwap": 44.0}
{"close": 17.77, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 17.77, "low": 17.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.77, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707499500, "volume": 2, "vwap": 17.77}
{"close": 47.15, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 47.18, "low": 47.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.18, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707499500, "volume": 60, "vwap": 47.174}
{"close": 55.61, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 55.63, "low": 55.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.63, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707499500, "volume": 60, "vwap": 55.625}
{"close": 19.05, "date": "2024-02-09", "datetime": "2024-02-09T17:25:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.03, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707499500, "volume": 17, "vwap": 19.095882}
{"close": 32.0, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707499800, "volume": 1, "vwap": 32.0}
{"close": 11.0, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707499800, "volume": 6, "vwap": 11.0}
{"close": 20.45, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 20.45, "low": 20.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.45, "option_symbol": "BA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707499800, "volume": 1, "vwap": 20.45}
{"close": 7.5, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707499800, "volume": 11, "vwap": 7.5}
{"close": 4.77, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 4.77, "low": 4.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.77, "option_symbol": "CCL261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707499800, "volume": 1, "vwap": 4.77}
{"close": 61.63, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-05-15", "high": 61.63, "low": 61.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.63, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707499800, "volume": 1, "vwap": 61.63}
{"close": 7.1, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707499800, "volume": 10, "vwap": 7.1}
{"close": 21.6, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "META260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707499800, "volume": 6, "vwap": 21.6}
{"close": 6.8, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "NVDA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499800, "volume": 1, "vwap": 6.8}
{"close": 572.05, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 572.15, "low": 571.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 571.9, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707499800, "volume": 11, "vwap": 571.990909}
{"close": 581.65, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 581.65, "low": 581.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 581.2, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707499800, "volume": 8, "vwap": 581.4}
{"close": 590.9, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 591.0, "low": 590.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 590.55, "option_symbol": "NVDA260618P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707499800, "volume": 10, "vwap": 590.64}
{"close": 262.0, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 262.7, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.7, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707499800, "volume": 45, "vwap": 262.233333}
{"close": 234.83, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 235.7, "low": 230.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.7, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707499800, "volume": 31, "vwap": 235.104839}
{"close": 210.88, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 210.88, "low": 210.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.88, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499800, "volume": 1, "vwap": 210.88}
{"close": 207.25, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 207.25, "low": 207.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.25, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499800, "volume": 1, "vwap": 207.25}
{"close": 143.5, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 143.5, "low": 143.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707499800, "volume": 1, "vwap": 143.5}
{"close": 121.34, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 121.34, "low": 121.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.34, "option_symbol": "SPY261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707499800, "volume": 4, "vwap": 121.34}
{"close": 111.49, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 111.54, "low": 111.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.54, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707499800, "volume": 2, "vwap": 111.515}
{"close": 3.4, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707499800, "volume": 10, "vwap": 3.4}
{"close": 68.45, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 68.45, "low": 68.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.45, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707499800, "volume": 20, "vwap": 68.45}
{"close": 56.55, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 56.55, "low": 56.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.55, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707499800, "volume": 2, "vwap": 56.55}
{"close": 12.15, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707499800, "volume": 2, "vwap": 12.15}
{"close": 5.94, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 5.94, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707499800, "volume": 42, "vwap": 5.905714}
{"close": 9.94, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 9.94, "low": 9.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.94, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707499800, "volume": 2, "vwap": 9.94}
{"close": 119.65, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 119.65, "low": 119.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.65, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707499800, "volume": 4, "vwap": 119.65}
{"close": 20.02, "date": "2024-02-09", "datetime": "2024-02-09T17:30:00Z", "expiration_date": "2026-06-18", "high": 20.02, "low": 20.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.02, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707499800, "volume": 2, "vwap": 20.02}
{"close": 60.0, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707500100, "volume": 3, "vwap": 60.0}
{"close": 35.2, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707500100, "volume": 1, "vwap": 35.2}
{"close": 53.95, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 53.95, "low": 53.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.95, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707500100, "volume": 1, "vwap": 53.95}
{"close": 14.89, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707500100, "volume": 2, "vwap": 14.895}
{"close": 13.8, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707500100, "volume": 16, "vwap": 13.8}
{"close": 7.55, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.53, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707500100, "volume": 99, "vwap": 7.549798}
{"close": 3.05, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707500100, "volume": 1, "vwap": 3.05}
{"close": 4.85, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 4.85, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "IWM260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707500100, "volume": 2, "vwap": 4.7}
{"close": 153.53, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 153.53, "low": 153.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.53, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707500100, "volume": 1, "vwap": 153.53}
{"close": 43.0, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707500100, "volume": 2, "vwap": 43.0}
{"close": 50.0, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707500100, "volume": 1, "vwap": 50.0}
{"close": 218.34, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 218.34, "low": 218.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.34, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 2, "vwap": 218.34}
{"close": 563.3, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 563.7, "low": 563.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 563.3, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 14, "vwap": 563.435714}
{"close": 686.5, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 686.55, "low": 686.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 686.55, "option_symbol": "NVDA260618P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 2, "vwap": 686.525}
{"close": 262.5, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 262.5, "low": 262.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.5, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 10, "vwap": 262.5}
{"close": 233.5, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 234.7, "low": 233.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.7, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 11, "vwap": 234.590909}
{"close": 226.12, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 226.12, "low": 226.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.12, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 2, "vwap": 226.12}
{"close": 141.05, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 141.05, "low": 141.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.05, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 1, "vwap": 141.05}
{"close": 52.15, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 52.15, "low": 52.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 2, "vwap": 52.125}
{"close": 68.28, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 68.28, "low": 68.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.28, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 20, "vwap": 68.28}
{"close": 71.58, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 71.58, "low": 71.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.58, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 20, "vwap": 71.58}
{"close": 169.62, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 169.62, "low": 169.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.62, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 1, "vwap": 169.62}
{"close": 180.44, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 180.44, "low": 180.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.44, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 1, "vwap": 180.44}
{"close": 210.0, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 210.0, "low": 210.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500100, "volume": 21, "vwap": 210.0}
{"close": 53.15, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 53.15, "low": 53.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.15, "option_symbol": "SPOT260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707500100, "volume": 1, "vwap": 53.15}
{"close": 99.9, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-12-18", "high": 99.9, "low": 99.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.9, "option_symbol": "SPY261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707500100, "volume": 1, "vwap": 99.9}
{"close": 70.15, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 70.15, "low": 70.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.15, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707500100, "volume": 8, "vwap": 70.15}
{"close": 68.0, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707500100, "volume": 8, "vwap": 68.0}
{"close": 59.75, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 59.76, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.76, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707500100, "volume": 4, "vwap": 59.755}
{"close": 56.06, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 56.08, "low": 56.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.08, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707500100, "volume": 4, "vwap": 56.07}
{"close": 27.1, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707500100, "volume": 2, "vwap": 27.1}
{"close": 18.5, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707500100, "volume": 2, "vwap": 18.5}
{"close": 41.87, "date": "2024-02-09", "datetime": "2024-02-09T17:35:00Z", "expiration_date": "2026-06-18", "high": 41.88, "low": 41.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.88, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707500100, "volume": 8, "vwap": 41.875}
{"close": 0.4, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 0.4, "low": 0.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.4, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707500400, "volume": 1, "vwap": 0.4}
{"close": 25.1, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707500400, "volume": 4, "vwap": 25.1}
{"close": 19.1, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707500400, "volume": 20, "vwap": 19.1}
{"close": 30.0, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707500400, "volume": 5, "vwap": 30.0}
{"close": 32.2, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 32.2, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707500400, "volume": 6, "vwap": 32.183333}
{"close": 45.63, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 45.63, "low": 45.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.63, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707500400, "volume": 1, "vwap": 45.63}
{"close": 45.96, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 45.96, "low": 45.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.96, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707500400, "volume": 1, "vwap": 45.96}
{"close": 7.56, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 7.56, "low": 7.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.56, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707500400, "volume": 40, "vwap": 7.56}
{"close": 9.1, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "CCL261218C00008000", "option_type": "call", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707500400, "volume": 1, "vwap": 9.1}
{"close": 41.5, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-05-15", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707500400, "volume": 1, "vwap": 41.5}
{"close": 4.3, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707500400, "volume": 4, "vwap": 4.3}
{"close": 32.1, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 32.1, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707500400, "volume": 1, "vwap": 32.1}
{"close": 34.3, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 34.3, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707500400, "volume": 1, "vwap": 34.3}
{"close": 31.5, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "IWM261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707500400, "volume": 1, "vwap": 31.5}
{"close": 23.35, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 23.67, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.67, "option_symbol": "META260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707500400, "volume": 10, "vwap": 23.606}
{"close": 18.98, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 19.02, "low": 18.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.02, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1707500400, "volume": 10, "vwap": 19.012}
{"close": 86.02, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 86.02, "low": 86.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.02, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707500400, "volume": 3, "vwap": 86.02}
{"close": 90.5, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707500400, "volume": 1, "vwap": 90.5}
{"close": 33.13, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 33.13, "low": 33.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.13, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707500400, "volume": 1, "vwap": 33.13}
{"close": 36.1, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707500400, "volume": 3, "vwap": 36.1}
{"close": 324.28, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 324.28, "low": 324.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.28, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500400, "volume": 5, "vwap": 324.28}
{"close": 238.0, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 237.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.8, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707500400, "volume": 2, "vwap": 237.9}
{"close": 221.33, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 221.33, "low": 221.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.33, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500400, "volume": 1, "vwap": 221.33}
{"close": 51.9, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 51.9, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500400, "volume": 1, "vwap": 51.9}
{"close": 214.8, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 214.8, "low": 214.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.0, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707500400, "volume": 18, "vwap": 214.133333}
{"close": 121.34, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 121.34, "low": 121.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.34, "option_symbol": "SPY261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707500400, "volume": 1, "vwap": 121.34}
{"close": 16.33, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 16.33, "low": 16.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.33, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707500400, "volume": 1, "vwap": 16.33}
{"close": 18.25, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-12-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707500400, "volume": 1, "vwap": 18.25}
{"close": 36.38, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 36.38, "low": 36.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.38, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707500400, "volume": 16, "vwap": 36.38}
{"close": 24.2, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707500400, "volume": 2, "vwap": 24.2}
{"close": 15.1, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707500400, "volume": 2, "vwap": 15.1}
{"close": 4.45, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707500400, "volume": 8, "vwap": 4.45}
{"close": 2.86, "date": "2024-02-09", "datetime": "2024-02-09T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.86, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "XLE260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707500400, "volume": 1, "vwap": 2.86}
{"close": 29.91, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-06-18", "high": 29.91, "low": 29.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.91, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707500700, "volume": 3, "vwap": 29.91}
{"close": 67.68, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 67.68, "low": 67.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.68, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707500700, "volume": 1, "vwap": 67.68}
{"close": 51.5, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "CVX261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707500700, "volume": 3, "vwap": 51.5}
{"close": 27.83, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-06-18", "high": 27.83, "low": 27.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.83, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707500700, "volume": 5, "vwap": 27.83}
{"close": 4.79, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.79, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707500700, "volume": 6, "vwap": 4.691667}
{"close": 50.0, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "IWM260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707500700, "volume": 2, "vwap": 50.0}
{"close": 13.2, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707500700, "volume": 75, "vwap": 13.2}
{"close": 24.83, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-06-18", "high": 24.83, "low": 24.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.83, "option_symbol": "META260618C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707500700, "volume": 10, "vwap": 24.83}
{"close": 22.18, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-06-18", "high": 22.18, "low": 22.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.18, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707500700, "volume": 10, "vwap": 22.18}
{"close": 22.05, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-06-18", "high": 22.05, "low": 22.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.05, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707500700, "volume": 1, "vwap": 22.05}
{"close": 4.65, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707500700, "volume": 1, "vwap": 4.65}
{"close": 36.25, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707500700, "volume": 3, "vwap": 36.25}
{"close": 685.85, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-06-18", "high": 685.9, "low": 685.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 685.9, "option_symbol": "NVDA260618P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707500700, "volume": 5, "vwap": 685.84}
{"close": 221.37, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 221.37, "low": 218.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.11, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707500700, "volume": 2, "vwap": 219.74}
{"close": 144.0, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500700, "volume": 2, "vwap": 144.0}
{"close": 129.47, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 129.47, "low": 129.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.47, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500700, "volume": 1, "vwap": 129.47}
{"close": 214.7, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 214.7, "low": 214.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.7, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707500700, "volume": 2, "vwap": 214.7}
{"close": 121.4, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 121.52, "low": 121.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.15, "option_symbol": "SPY261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 19, "underlying_symbol": "SPY", "unix_timestamp": 1707500700, "volume": 25, "vwap": 121.346}
{"close": 2.0, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707500700, "volume": 1, "vwap": 2.0}
{"close": 5.53, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.69, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "SPY261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707500700, "volume": 6, "vwap": 5.573333}
{"close": 40.9, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707500700, "volume": 3, "vwap": 40.9}
{"close": 99.93, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 100.03, "low": 99.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.03, "option_symbol": "SPY261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707500700, "volume": 2, "vwap": 99.98}
{"close": 109.78, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 109.97, "low": 109.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.97, "option_symbol": "SPY261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707500700, "volume": 2, "vwap": 109.875}
{"close": 87.5, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-06-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707500700, "volume": 2, "vwap": 87.5}
{"close": 41.29, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-06-18", "high": 41.29, "low": 41.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.24, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707500700, "volume": 10, "vwap": 41.25}
{"close": 25.72, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-06-18", "high": 25.72, "low": 25.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.72, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707500700, "volume": 8, "vwap": 25.72}
{"close": 24.4, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707500700, "volume": 2, "vwap": 24.4}
{"close": 11.15, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707500700, "volume": 20, "vwap": 11.15}
{"close": 113.49, "date": "2024-02-09", "datetime": "2024-02-09T17:45:00Z", "expiration_date": "2026-12-18", "high": 113.49, "low": 113.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.49, "option_symbol": "VRTX261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707500700, "volume": 1, "vwap": 113.49}
{"close": 30.05, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 30.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.05, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707501000, "volume": 3, "vwap": 30.05}
{"close": 14.95, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707501000, "volume": 6, "vwap": 14.95}
{"close": 69.91, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 69.91, "low": 69.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.91, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501000, "volume": 1, "vwap": 69.91}
{"close": 43.5, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501000, "volume": 1, "vwap": 43.5}
{"close": 13.95, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 13.95, "low": 13.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501000, "volume": 1, "vwap": 13.95}
{"close": 15.83, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 15.83, "low": 15.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.53, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707501000, "volume": 2, "vwap": 15.68}
{"close": 23.29, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 23.29, "low": 23.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.22, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707501000, "volume": 2, "vwap": 23.255}
{"close": 8.05, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-12-18", "high": 8.05, "low": 8.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.05, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707501000, "volume": 1, "vwap": 8.05}
{"close": 6.3, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "CCL261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707501000, "volume": 1, "vwap": 6.3}
{"close": 3.05, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707501000, "volume": 4, "vwap": 3.025}
{"close": 39.5, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707501000, "volume": 1, "vwap": 39.5}
{"close": 4.9, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 17, "underlying_symbol": "GOOGL", "unix_timestamp": 1707501000, "volume": 189, "vwap": 4.897672}
{"close": 209.6, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 209.6, "low": 209.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.6, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501000, "volume": 1, "vwap": 209.6}
{"close": 38.0, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501000, "volume": 1, "vwap": 38.0}
{"close": 60.5, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501000, "volume": 1, "vwap": 60.5}
{"close": 218.05, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-12-18", "high": 218.05, "low": 218.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.05, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501000, "volume": 1, "vwap": 218.05}
{"close": 98.05, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-12-18", "high": 98.05, "low": 98.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.05, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501000, "volume": 1, "vwap": 98.05}
{"close": 212.8, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-12-18", "high": 212.8, "low": 212.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.8, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707501000, "volume": 4, "vwap": 212.8}
{"close": 59.6, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-12-18", "high": 59.6, "low": 59.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.6, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707501000, "volume": 1, "vwap": 59.6}
{"close": 2.05, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707501000, "volume": 2, "vwap": 2.025}
{"close": 31.26, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-12-18", "high": 31.27, "low": 31.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.27, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707501000, "volume": 10, "vwap": 31.264}
{"close": 99.5, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 99.5, "low": 99.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.5, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501000, "volume": 4, "vwap": 99.5}
{"close": 87.76, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 87.76, "low": 87.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.76, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501000, "volume": 4, "vwap": 87.76}
{"close": 66.2, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 66.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.16, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707501000, "volume": 4, "vwap": 66.18}
{"close": 62.2, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501000, "volume": 4, "vwap": 62.2}
{"close": 53.0, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501000, "volume": 4, "vwap": 53.0}
{"close": 29.03, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 29.03, "low": 29.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.03, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501000, "volume": 2, "vwap": 29.03}
{"close": 14.6, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501000, "volume": 4, "vwap": 14.6}
{"close": 12.1, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501000, "volume": 4, "vwap": 12.1}
{"close": 18.39, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 18.39, "low": 18.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.39, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501000, "volume": 6, "vwap": 18.39}
{"close": 41.76, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-06-18", "high": 41.76, "low": 41.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.76, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501000, "volume": 8, "vwap": 41.76}
{"close": 93.2, "date": "2024-02-09", "datetime": "2024-02-09T17:50:00Z", "expiration_date": "2026-12-18", "high": 93.2, "low": 93.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.2, "option_symbol": "XLK261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707501000, "volume": 1, "vwap": 93.2}
{"close": 30.07, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-06-18", "high": 30.07, "low": 30.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.07, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707501300, "volume": 1, "vwap": 30.07}
{"close": 32.2, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707501300, "volume": 1, "vwap": 32.2}
{"close": 108.72, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-06-18", "high": 108.72, "low": 108.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.72, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501300, "volume": 2, "vwap": 108.72}
{"close": 63.25, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-06-18", "high": 63.25, "low": 63.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.25, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501300, "volume": 1, "vwap": 63.25}
{"close": 43.72, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-06-18", "high": 43.72, "low": 43.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.72, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501300, "volume": 1, "vwap": 43.72}
{"close": 23.3, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501300, "volume": 1, "vwap": 23.3}
{"close": 5.05, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707501300, "volume": 3, "vwap": 5.05}
{"close": 14.3, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "GM261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707501300, "volume": 20, "vwap": 14.3}
{"close": 5.5, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707501300, "volume": 4, "vwap": 5.5}
{"close": 6.2, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-06-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "GOOGL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707501300, "volume": 1, "vwap": 6.2}
{"close": 89.1, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 89.1, "low": 89.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.1, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707501300, "volume": 4, "vwap": 89.1}
{"close": 5.2, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707501300, "volume": 1, "vwap": 5.2}
{"close": 4.95, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707501300, "volume": 1, "vwap": 4.95}
{"close": 12.2, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707501300, "volume": 1, "vwap": 12.2}
{"close": 37.85, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 37.85, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707501300, "volume": 10, "vwap": 37.85}
{"close": 122.0, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-06-18", "high": 122.0, "low": 122.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707501300, "volume": 1, "vwap": 122.0}
{"close": 22.19, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-06-18", "high": 22.19, "low": 22.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.19, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707501300, "volume": 10, "vwap": 22.19}
{"close": 111.24, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 111.24, "low": 111.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.24, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707501300, "volume": 10, "vwap": 111.24}
{"close": 108.38, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 108.38, "low": 108.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.38, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707501300, "volume": 10, "vwap": 108.38}
{"close": 92.0, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707501300, "volume": 3, "vwap": 92.0}
{"close": 33.0, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707501300, "volume": 1, "vwap": 33.0}
{"close": 25.5, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707501300, "volume": 1, "vwap": 25.5}
{"close": 16.75, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707501300, "volume": 1, "vwap": 16.75}
{"close": 447.61, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-06-18", "high": 447.61, "low": 447.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 447.61, "option_symbol": "NVDA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501300, "volume": 30, "vwap": 447.61}
{"close": 456.09, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 456.09, "low": 456.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 456.09, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501300, "volume": 30, "vwap": 456.09}
{"close": 241.0, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 241.0, "low": 241.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501300, "volume": 2, "vwap": 241.0}
{"close": 208.0, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 208.0, "low": 208.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501300, "volume": 1, "vwap": 208.0}
{"close": 80.25, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 80.25, "low": 80.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.25, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707501300, "volume": 2, "vwap": 80.25}
{"close": 16.33, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 16.33, "low": 16.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.33, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707501300, "volume": 1, "vwap": 16.33}
{"close": 75.0, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501300, "volume": 2, "vwap": 75.0}
{"close": 55.66, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-06-18", "high": 55.66, "low": 55.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.66, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501300, "volume": 2, "vwap": 55.66}
{"close": 26.84, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 26.84, "low": 26.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.84, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707501300, "volume": 5, "vwap": 26.84}
{"close": 18.0, "date": "2024-02-09", "datetime": "2024-02-09T17:55:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707501300, "volume": 1, "vwap": 18.0}
{"close": 35.1, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707501600, "volume": 1, "vwap": 35.1}
{"close": 30.3, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707501600, "volume": 3, "vwap": 30.3}
{"close": 2.94, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707501600, "volume": 2, "vwap": 2.945}
{"close": 32.2, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-12-18", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707501600, "volume": 2, "vwap": 32.2}
{"close": 46.3, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501600, "volume": 3, "vwap": 46.3}
{"close": 44.0, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501600, "volume": 4, "vwap": 44.0}
{"close": 38.7, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707501600, "volume": 5, "vwap": 38.7}
{"close": 10.7, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707501600, "volume": 2, "vwap": 10.7}
{"close": 7.0, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "COP261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707501600, "volume": 2, "vwap": 7.0}
{"close": 11.69, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 11.69, "low": 11.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.69, "option_symbol": "DKNG260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707501600, "volume": 1, "vwap": 11.69}
{"close": 4.9, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707501600, "volume": 1, "vwap": 4.9}
{"close": 4.6, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707501600, "volume": 1, "vwap": 4.6}
{"close": 37.12, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-12-18", "high": 37.12, "low": 37.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.12, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707501600, "volume": 10, "vwap": 37.12}
{"close": 17.84, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-12-18", "high": 17.84, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1707501600, "volume": 6, "vwap": 17.571667}
{"close": 152.5, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 152.5, "low": 152.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.5, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707501600, "volume": 1, "vwap": 152.5}
{"close": 156.21, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 156.21, "low": 156.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.21, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707501600, "volume": 1, "vwap": 156.21}
{"close": 90.4, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-12-18", "high": 90.4, "low": 90.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.4, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707501600, "volume": 1, "vwap": 90.4}
{"close": 128.05, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 128.05, "low": 128.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.05, "option_symbol": "NVDA260618P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501600, "volume": 4, "vwap": 128.05}
{"close": 246.75, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-12-18", "high": 246.75, "low": 246.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.75, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501600, "volume": 25, "vwap": 246.75}
{"close": 234.25, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-12-18", "high": 234.25, "low": 234.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.25, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501600, "volume": 25, "vwap": 234.25}
{"close": 211.36, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-12-18", "high": 211.36, "low": 211.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.36, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501600, "volume": 1, "vwap": 211.36}
{"close": 207.69, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-12-18", "high": 207.69, "low": 207.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.69, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501600, "volume": 1, "vwap": 207.69}
{"close": 64.72, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 64.72, "low": 64.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.72, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501600, "volume": 30, "vwap": 64.72}
{"close": 37.0, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501600, "volume": 4, "vwap": 37.0}
{"close": 19.9, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501600, "volume": 2, "vwap": 19.9}
{"close": 12.2, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501600, "volume": 2, "vwap": 12.2}
{"close": 44.2, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 44.2, "low": 44.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.15, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707501600, "volume": 4, "vwap": 44.175}
{"close": 126.6, "date": "2024-02-09", "datetime": "2024-02-09T18:00:00Z", "expiration_date": "2026-06-18", "high": 126.6, "low": 126.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.6, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501600, "volume": 2, "vwap": 126.6}
{"close": 1.71, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 1.71, "low": 1.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.71, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707501900, "volume": 1, "vwap": 1.71}
{"close": 59.31, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 59.31, "low": 59.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.31, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707501900, "volume": 2, "vwap": 59.31}
{"close": 59.92, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-12-18", "high": 59.92, "low": 59.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.92, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707501900, "volume": 2, "vwap": 59.92}
{"close": 36.06, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-12-18", "high": 36.06, "low": 36.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.06, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707501900, "volume": 1, "vwap": 36.06}
{"close": 30.0, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501900, "volume": 1, "vwap": 30.0}
{"close": 20.1, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501900, "volume": 1, "vwap": 20.1}
{"close": 15.55, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501900, "volume": 1, "vwap": 15.55}
{"close": 23.25, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707501900, "volume": 1, "vwap": 23.25}
{"close": 3.5, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "BA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707501900, "volume": 1, "vwap": 3.5}
{"close": 29.86, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 29.86, "low": 29.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.86, "option_symbol": "DKNG260618C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707501900, "volume": 1, "vwap": 29.86}
{"close": 27.88, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 27.88, "low": 27.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.88, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707501900, "volume": 10, "vwap": 27.88}
{"close": 26.11, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 26.11, "low": 26.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.11, "option_symbol": "DKNG260618C00023000", "option_type": "call", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707501900, "volume": 2, "vwap": 26.11}
{"close": 21.61, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 21.61, "low": 21.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.61, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707501900, "volume": 1, "vwap": 21.61}
{"close": 5.75, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "DKNG260618P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707501900, "volume": 1, "vwap": 5.75}
{"close": 35.41, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 35.41, "low": 35.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.41, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707501900, "volume": 2, "vwap": 35.41}
{"close": 22.4, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-12-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "GOOGL261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707501900, "volume": 1, "vwap": 22.4}
{"close": 5.4, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707501900, "volume": 236, "vwap": 5.4}
{"close": 7.72, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-12-18", "high": 7.72, "low": 7.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.72, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707501900, "volume": 1, "vwap": 7.72}
{"close": 13.08, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-12-18", "high": 13.08, "low": 13.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.08, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707501900, "volume": 55, "vwap": 13.08}
{"close": 18.01, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-12-18", "high": 18.01, "low": 18.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.01, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707501900, "volume": 4, "vwap": 18.01}
{"close": 331.56, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 331.56, "low": 331.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.56, "option_symbol": "META260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707501900, "volume": 1, "vwap": 331.56}
{"close": 38.6, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707501900, "volume": 1, "vwap": 38.6}
{"close": 18.7, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707501900, "volume": 1, "vwap": 18.7}
{"close": 4.75, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "META260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707501900, "volume": 1, "vwap": 4.75}
{"close": 202.28, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 202.28, "low": 202.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.28, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501900, "volume": 1, "vwap": 202.28}
{"close": 247.49, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-12-18", "high": 247.7, "low": 247.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.7, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707501900, "volume": 2, "vwap": 247.595}
{"close": 204.59, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-12-18", "high": 204.89, "low": 204.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.89, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707501900, "volume": 2, "vwap": 204.74}
{"close": 27.1, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-12-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707501900, "volume": 5, "vwap": 27.1}
{"close": 88.54, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 88.54, "low": 88.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.54, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501900, "volume": 2, "vwap": 88.54}
{"close": 39.23, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 39.23, "low": 39.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.23, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707501900, "volume": 4, "vwap": 39.23}
{"close": 36.93, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 36.93, "low": 36.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.93, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501900, "volume": 2, "vwap": 36.93}
{"close": 24.68, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 24.68, "low": 24.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.68, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501900, "volume": 2, "vwap": 24.68}
{"close": 22.13, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 22.13, "low": 22.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.13, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501900, "volume": 2, "vwap": 22.13}
{"close": 20.98, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 20.98, "low": 20.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.98, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501900, "volume": 2, "vwap": 20.98}
{"close": 17.9, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707501900, "volume": 8, "vwap": 17.9}
{"close": 25.59, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 25.59, "low": 25.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.59, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501900, "volume": 2, "vwap": 25.59}
{"close": 29.77, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 29.77, "low": 29.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.77, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501900, "volume": 2, "vwap": 29.77}
{"close": 39.08, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 39.08, "low": 38.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.96, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707501900, "volume": 4, "vwap": 39.02}
{"close": 80.95, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 80.95, "low": 80.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.95, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707501900, "volume": 2, "vwap": 80.95}
{"close": 88.0, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707501900, "volume": 4, "vwap": 88.0}
{"close": 36.75, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.75, "option_symbol": "UBER260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707501900, "volume": 1, "vwap": 36.75}
{"close": 18.54, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-06-18", "high": 18.54, "low": 18.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.54, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707501900, "volume": 1, "vwap": 18.54}
{"close": 34.55, "date": "2024-02-09", "datetime": "2024-02-09T18:05:00Z", "expiration_date": "2026-12-18", "high": 34.55, "low": 34.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.55, "option_symbol": "UBER261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707501900, "volume": 1, "vwap": 34.55}
{"close": 30.17, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 30.17, "low": 30.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.17, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707502200, "volume": 4, "vwap": 30.17}
{"close": 48.52, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 48.52, "low": 48.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.52, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707502200, "volume": 10, "vwap": 48.52}
{"close": 41.03, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 41.03, "low": 41.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.02, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707502200, "volume": 2, "vwap": 41.025}
{"close": 20.0, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707502200, "volume": 1, "vwap": 20.0}
{"close": 5.2, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707502200, "volume": 1, "vwap": 5.2}
{"close": 4.8, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707502200, "volume": 2, "vwap": 4.85}
{"close": 18.65, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707502200, "volume": 5, "vwap": 18.69}
{"close": 71.19, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 71.19, "low": 71.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.19, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707502200, "volume": 2, "vwap": 71.19}
{"close": 57.61, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 57.61, "low": 57.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.61, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707502200, "volume": 1, "vwap": 57.61}
{"close": 7.91, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-12-18", "high": 7.91, "low": 7.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.91, "option_symbol": "MSFT261218P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707502200, "volume": 1, "vwap": 7.91}
{"close": 202.5, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 202.5, "low": 202.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.5, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707502200, "volume": 1, "vwap": 202.5}
{"close": 571.45, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 571.45, "low": 570.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 571.05, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707502200, "volume": 10, "vwap": 571.21}
{"close": 580.75, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 580.8, "low": 580.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 580.5, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707502200, "volume": 10, "vwap": 580.64}
{"close": 590.1, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 590.25, "low": 589.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 590.05, "option_symbol": "NVDA260618P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707502200, "volume": 4, "vwap": 590.0125}
{"close": 684.95, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 685.0, "low": 684.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 685.0, "option_symbol": "NVDA260618P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707502200, "volume": 2, "vwap": 684.975}
{"close": 335.16, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-12-18", "high": 336.62, "low": 335.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 336.62, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707502200, "volume": 3, "vwap": 336.133333}
{"close": 329.64, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-12-18", "high": 331.11, "low": 329.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.1, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707502200, "volume": 3, "vwap": 330.616667}
{"close": 275.11, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-12-18", "high": 275.11, "low": 275.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.11, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707502200, "volume": 2, "vwap": 275.11}
{"close": 233.61, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-12-18", "high": 233.61, "low": 233.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.61, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707502200, "volume": 2, "vwap": 233.61}
{"close": 206.55, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-12-18", "high": 206.55, "low": 206.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.55, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707502200, "volume": 1, "vwap": 206.55}
{"close": 73.3, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-12-18", "high": 73.5, "low": 73.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.1, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707502200, "volume": 15, "vwap": 73.186667}
{"close": 9.8, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "SPY261218C00675000", "option_type": "call", "strike_price": 675.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707502200, "volume": 1, "vwap": 9.8}
{"close": 26.01, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-12-18", "high": 26.01, "low": 26.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.01, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707502200, "volume": 1, "vwap": 26.01}
{"close": 25.65, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-06-18", "high": 25.65, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.65, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707502200, "volume": 2, "vwap": 25.65}
{"close": 12.05, "date": "2024-02-09", "datetime": "2024-02-09T18:10:00Z", "expiration_date": "2026-12-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707502200, "volume": 1, "vwap": 12.05}
{"close": 58.02, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 58.02, "low": 58.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.02, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707502500, "volume": 1, "vwap": 58.02}
{"close": 34.0, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707502500, "volume": 1, "vwap": 34.0}
{"close": 63.64, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 63.64, "low": 63.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.64, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707502500, "volume": 1, "vwap": 63.64}
{"close": 48.6, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 48.6, "low": 48.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.6, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707502500, "volume": 1, "vwap": 48.6}
{"close": 28.07, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 28.07, "low": 28.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.07, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707502500, "volume": 1, "vwap": 28.07}
{"close": 26.32, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 26.32, "low": 26.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.32, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707502500, "volume": 1, "vwap": 26.32}
{"close": 22.73, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.73, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707502500, "volume": 20, "vwap": 22.731}
{"close": 13.71, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 13.79, "low": 13.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.71, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707502500, "volume": 20, "vwap": 13.714}
{"close": 11.53, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 11.53, "low": 11.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.53, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707502500, "volume": 1, "vwap": 11.53}
{"close": 3.89, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 3.89, "low": 3.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.89, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707502500, "volume": 5, "vwap": 3.89}
{"close": 3.1, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707502500, "volume": 2, "vwap": 3.075}
{"close": 63.53, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 63.53, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707502500, "volume": 4, "vwap": 63.5225}
{"close": 38.55, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 38.55, "low": 38.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.55, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707502500, "volume": 158, "vwap": 38.55}
{"close": 4.95, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.68, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 11, "underlying_symbol": "GOOGL", "unix_timestamp": 1707502500, "volume": 16, "vwap": 4.78125}
{"close": 12.4, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707502500, "volume": 1, "vwap": 12.4}
{"close": 13.08, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 13.08, "low": 13.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.08, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707502500, "volume": 41, "vwap": 13.08}
{"close": 46.5, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707502500, "volume": 1, "vwap": 46.5}
{"close": 22.22, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 22.22, "low": 22.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.21, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707502500, "volume": 10, "vwap": 22.219}
{"close": 20.72, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 20.72, "low": 20.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.72, "option_symbol": "META260618C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707502500, "volume": 10, "vwap": 20.72}
{"close": 18.6, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 11, "underlying_symbol": "META", "unix_timestamp": 1707502500, "volume": 57, "vwap": 18.663158}
{"close": 73.72, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 73.72, "low": 73.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.72, "option_symbol": "MSFT261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707502500, "volume": 4, "vwap": 73.72}
{"close": 21.0, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707502500, "volume": 5, "vwap": 21.0}
{"close": 29.73, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 29.73, "low": 29.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.73, "option_symbol": "MSFT261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707502500, "volume": 1, "vwap": 29.73}
{"close": 685.25, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 685.25, "low": 685.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 685.25, "option_symbol": "NVDA260618P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707502500, "volume": 4, "vwap": 685.25}
{"close": 335.05, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 335.05, "low": 335.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 335.05, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707502500, "volume": 7, "vwap": 335.05}
{"close": 329.51, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 329.51, "low": 329.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.51, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707502500, "volume": 7, "vwap": 329.51}
{"close": 287.0, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 287.0, "low": 287.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707502500, "volume": 1, "vwap": 287.0}
{"close": 269.7, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 269.7, "low": 269.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.7, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707502500, "volume": 2, "vwap": 269.7}
{"close": 238.2, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 238.2, "low": 238.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.2, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707502500, "volume": 2, "vwap": 238.2}
{"close": 222.0, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 222.0, "low": 222.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707502500, "volume": 1, "vwap": 222.0}
{"close": 78.91, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 79.22, "low": 78.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.22, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707502500, "volume": 18, "vwap": 79.065}
{"close": 51.72, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 51.72, "low": 51.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.72, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707502500, "volume": 1, "vwap": 51.72}
{"close": 6.58, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 6.58, "low": 6.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.58, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707502500, "volume": 1, "vwap": 6.58}
{"close": 26.19, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-12-18", "high": 26.19, "low": 26.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.19, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707502500, "volume": 1, "vwap": 26.19}
{"close": 66.8, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 66.8, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707502500, "volume": 20, "vwap": 66.8}
{"close": 60.67, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 60.71, "low": 60.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.71, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707502500, "volume": 4, "vwap": 60.69}
{"close": 56.99, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 56.99, "low": 56.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.99, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707502500, "volume": 2, "vwap": 56.99}
{"close": 53.7, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 53.7, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.7, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707502500, "volume": 2, "vwap": 53.7}
{"close": 44.5, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707502500, "volume": 2, "vwap": 44.5}
{"close": 32.75, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707502500, "volume": 2, "vwap": 32.75}
{"close": 23.4, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707502500, "volume": 200, "vwap": 23.4}
{"close": 18.0, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707502500, "volume": 2, "vwap": 18.0}
{"close": 49.85, "date": "2024-02-09", "datetime": "2024-02-09T18:15:00Z", "expiration_date": "2026-06-18", "high": 49.85, "low": 49.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.85, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707502500, "volume": 2, "vwap": 49.85}
{"close": 3.0, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAL260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707502800, "volume": 2, "vwap": 3.0}
{"close": 10.5, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707502800, "volume": 1, "vwap": 10.5}
{"close": 52.6, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 52.6, "low": 52.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.6, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707502800, "volume": 1, "vwap": 52.6}
{"close": 30.0, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707502800, "volume": 1, "vwap": 30.0}
{"close": 26.19, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 26.19, "low": 26.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.19, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707502800, "volume": 1, "vwap": 26.19}
{"close": 6.55, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 6.55, "low": 6.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.54, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707502800, "volume": 3, "vwap": 6.546667}
{"close": 11.07, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 11.07, "low": 11.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.06, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707502800, "volume": 3, "vwap": 11.066667}
{"close": 13.88, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 13.88, "low": 13.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.88, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707502800, "volume": 1, "vwap": 13.88}
{"close": 39.0, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-05-15", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707502800, "volume": 1, "vwap": 39.0}
{"close": 38.4, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-05-15", "high": 38.4, "low": 38.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.4, "option_symbol": "COIN260515P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707502800, "volume": 1, "vwap": 38.4}
{"close": 29.59, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 29.59, "low": 29.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.59, "option_symbol": "DKNG260618C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707502800, "volume": 1, "vwap": 29.59}
{"close": 28.1, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707502800, "volume": 1, "vwap": 28.1}
{"close": 9.25, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 9.26, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.26, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1707502800, "volume": 5, "vwap": 9.254}
{"close": 3.25, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707502800, "volume": 2, "vwap": 3.25}
{"close": 89.1, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-12-18", "high": 89.1, "low": 89.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.1, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707502800, "volume": 1, "vwap": 89.1}
{"close": 65.3, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-12-18", "high": 65.3, "low": 65.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.3, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707502800, "volume": 158, "vwap": 65.3}
{"close": 25.8, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-12-18", "high": 25.8, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707502800, "volume": 1, "vwap": 25.8}
{"close": 5.2, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707502800, "volume": 4, "vwap": 5.2}
{"close": 31.5, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707502800, "volume": 5, "vwap": 31.5}
{"close": 12.6, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707502800, "volume": 1, "vwap": 12.6}
{"close": 31.66, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 31.66, "low": 31.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.66, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707502800, "volume": 10, "vwap": 31.66}
{"close": 18.7, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.62, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707502800, "volume": 72, "vwap": 18.667222}
{"close": 97.45, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-12-18", "high": 97.45, "low": 97.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.45, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707502800, "volume": 1, "vwap": 97.45}
{"close": 329.4, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-12-18", "high": 329.4, "low": 329.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.4, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707502800, "volume": 1, "vwap": 329.4}
{"close": 234.77, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-12-18", "high": 234.77, "low": 234.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.77, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707502800, "volume": 1, "vwap": 234.77}
{"close": 79.03, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-12-18", "high": 79.23, "low": 79.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.13, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1707502800, "volume": 26, "vwap": 79.084616}
{"close": 30.0, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707502800, "volume": 1, "vwap": 30.0}
{"close": 83.06, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 83.06, "low": 83.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.06, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707502800, "volume": 4, "vwap": 83.06}
{"close": 69.1, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 69.1, "low": 69.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707502800, "volume": 2, "vwap": 69.1}
{"close": 64.8, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707502800, "volume": 2, "vwap": 64.8}
{"close": 60.83, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 60.83, "low": 60.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.83, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707502800, "volume": 2, "vwap": 60.83}
{"close": 57.11, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 57.11, "low": 57.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.11, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707502800, "volume": 2, "vwap": 57.11}
{"close": 33.0, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707502800, "volume": 20, "vwap": 33.0}
{"close": 12.28, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-06-18", "high": 12.28, "low": 12.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.27, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707502800, "volume": 6, "vwap": 12.276667}
{"close": 33.59, "date": "2024-02-09", "datetime": "2024-02-09T18:20:00Z", "expiration_date": "2026-12-18", "high": 33.59, "low": 33.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.59, "option_symbol": "XBI261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1707502800, "volume": 20, "vwap": 33.59}
{"close": 21.0, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707503100, "volume": 28, "vwap": 21.0}
{"close": 10.28, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 10.28, "low": 10.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.28, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707503100, "volume": 267, "vwap": 10.28}
{"close": 3.84, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 3.84, "low": 3.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.84, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707503100, "volume": 1, "vwap": 3.84}
{"close": 2.93, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 2.93, "low": 2.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.93, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707503100, "volume": 10, "vwap": 2.93}
{"close": 61.9, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 61.9, "low": 61.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.9, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707503100, "volume": 7, "vwap": 61.9}
{"close": 51.41, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 51.41, "low": 51.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.41, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707503100, "volume": 2, "vwap": 51.41}
{"close": 40.69, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 40.69, "low": 40.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.69, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707503100, "volume": 2, "vwap": 40.69}
{"close": 29.85, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 29.85, "low": 29.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.85, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707503100, "volume": 1, "vwap": 29.85}
{"close": 58.65, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-05-15", "high": 58.65, "low": 58.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.65, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707503100, "volume": 2, "vwap": 58.65}
{"close": 4.1, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "GDX261218P00026000", "option_type": "put", "strike_price": 26.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707503100, "volume": 5000, "vwap": 4.07}
{"close": 18.0, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707503100, "volume": 14, "vwap": 18.0}
{"close": 20.02, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 20.02, "low": 20.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.02, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707503100, "volume": 10, "vwap": 20.02}
{"close": 19.27, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 19.27, "low": 19.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.27, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707503100, "volume": 10, "vwap": 19.27}
{"close": 90.55, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-12-18", "high": 90.55, "low": 90.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.55, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707503100, "volume": 1, "vwap": 90.55}
{"close": 203.0, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 203.0, "low": 203.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707503100, "volume": 2, "vwap": 203.0}
{"close": 198.5, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 198.5, "low": 198.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.5, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503100, "volume": 2, "vwap": 198.5}
{"close": 102.62, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 102.65, "low": 102.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.65, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707503100, "volume": 2, "vwap": 102.635}
{"close": 684.45, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 684.45, "low": 684.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 684.3, "option_symbol": "NVDA260618P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707503100, "volume": 8, "vwap": 684.36875}
{"close": 273.39, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-12-18", "high": 273.39, "low": 273.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.39, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503100, "volume": 1, "vwap": 273.39}
{"close": 242.39, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-12-18", "high": 242.39, "low": 242.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.39, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503100, "volume": 1, "vwap": 242.39}
{"close": 121.27, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-12-18", "high": 121.48, "low": 121.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.48, "option_symbol": "SPY261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707503100, "volume": 4, "vwap": 121.375}
{"close": 112.08, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-12-18", "high": 112.08, "low": 112.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.08, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707503100, "volume": 1, "vwap": 112.08}
{"close": 79.9, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-12-18", "high": 79.9, "low": 79.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.9, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707503100, "volume": 1, "vwap": 79.9}
{"close": 64.66, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 64.71, "low": 64.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.71, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707503100, "volume": 34, "vwap": 64.662941}
{"close": 62.71, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 62.71, "low": 62.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.71, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707503100, "volume": 2, "vwap": 62.71}
{"close": 53.58, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 53.58, "low": 53.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.58, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707503100, "volume": 2, "vwap": 53.58}
{"close": 12.3, "date": "2024-02-09", "datetime": "2024-02-09T18:25:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707503100, "volume": 10, "vwap": 12.3}
{"close": 41.15, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707503400, "volume": 4, "vwap": 41.15}
{"close": 34.85, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 34.85, "low": 34.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.85, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707503400, "volume": 1, "vwap": 34.85}
{"close": 19.35, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707503400, "volume": 1, "vwap": 19.35}
{"close": 11.67, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 11.67, "low": 11.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.67, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707503400, "volume": 1, "vwap": 11.67}
{"close": 11.9, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707503400, "volume": 4, "vwap": 11.9}
{"close": 55.25, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-12-18", "high": 55.25, "low": 55.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.25, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707503400, "volume": 2, "vwap": 55.25}
{"close": 51.54, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 51.54, "low": 51.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.54, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707503400, "volume": 1, "vwap": 51.54}
{"close": 40.15, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 40.15, "low": 40.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.15, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707503400, "volume": 1, "vwap": 40.15}
{"close": 5.63, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 5.63, "low": 5.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.63, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707503400, "volume": 1, "vwap": 5.63}
{"close": 9.73, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 9.73, "low": 9.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.73, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707503400, "volume": 3, "vwap": 9.73}
{"close": 35.21, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 35.33, "low": 35.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.33, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707503400, "volume": 2, "vwap": 35.27}
{"close": 64.95, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-12-18", "high": 64.95, "low": 64.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.95, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707503400, "volume": 1, "vwap": 64.95}
{"close": 13.02, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-12-18", "high": 13.02, "low": 13.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.02, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707503400, "volume": 33, "vwap": 13.02}
{"close": 84.8, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-12-18", "high": 84.8, "low": 84.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.8, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707503400, "volume": 1, "vwap": 84.8}
{"close": 66.0, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707503400, "volume": 1, "vwap": 66.0}
{"close": 5.65, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503400, "volume": 1, "vwap": 5.65}
{"close": 169.75, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 169.75, "low": 169.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.75, "option_symbol": "NVDA260618P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503400, "volume": 3, "vwap": 169.75}
{"close": 402.0, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-12-18", "high": 402.0, "low": 402.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 402.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503400, "volume": 1, "vwap": 402.0}
{"close": 244.0, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-12-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503400, "volume": 5, "vwap": 244.0}
{"close": 75.43, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-12-18", "high": 75.43, "low": 75.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.43, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707503400, "volume": 1, "vwap": 75.43}
{"close": 3.3, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707503400, "volume": 2, "vwap": 3.3}
{"close": 11.37, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-12-18", "high": 11.37, "low": 11.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.37, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707503400, "volume": 1, "vwap": 11.37}
{"close": 18.25, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-12-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707503400, "volume": 9, "vwap": 18.25}
{"close": 83.12, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 83.12, "low": 83.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.1, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707503400, "volume": 10, "vwap": 83.108}
{"close": 80.58, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 80.6, "low": 80.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.6, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707503400, "volume": 10, "vwap": 80.592}
{"close": 50.25, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707503400, "volume": 6, "vwap": 50.25}
{"close": 120.0, "date": "2024-02-09", "datetime": "2024-02-09T18:30:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707503400, "volume": 1, "vwap": 120.0}
{"close": 10.2, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707503700, "volume": 1, "vwap": 10.2}
{"close": 10.61, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 10.61, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707503700, "volume": 20, "vwap": 10.54}
{"close": 50.75, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707503700, "volume": 1, "vwap": 50.75}
{"close": 107.63, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 107.63, "low": 107.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.63, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707503700, "volume": 1, "vwap": 107.63}
{"close": 103.6, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 103.6, "low": 103.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.6, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707503700, "volume": 1, "vwap": 103.6}
{"close": 22.9, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707503700, "volume": 1, "vwap": 22.9}
{"close": 27.5, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "BA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707503700, "volume": 4, "vwap": 27.5}
{"close": 2.81, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.81, "low": 2.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.81, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707503700, "volume": 2, "vwap": 2.81}
{"close": 63.18, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-05-15", "high": 63.18, "low": 63.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.18, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707503700, "volume": 9, "vwap": 63.18}
{"close": 41.28, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-05-15", "high": 41.28, "low": 41.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.28, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707503700, "volume": 9, "vwap": 41.28}
{"close": 4.95, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707503700, "volume": 1, "vwap": 4.95}
{"close": 4.85, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707503700, "volume": 1, "vwap": 4.85}
{"close": 22.09, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 22.09, "low": 22.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.09, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707503700, "volume": 1, "vwap": 22.09}
{"close": 18.8, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707503700, "volume": 10, "vwap": 18.8}
{"close": 37.05, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 36.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.77, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 19, "underlying_symbol": "META", "unix_timestamp": 1707503700, "volume": 24, "vwap": 36.92}
{"close": 50.65, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 50.65, "low": 50.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.47, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 19, "underlying_symbol": "META", "unix_timestamp": 1707503700, "volume": 24, "vwap": 50.57}
{"close": 76.2, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 76.2, "low": 76.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.2, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707503700, "volume": 1, "vwap": 76.2}
{"close": 94.58, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 94.58, "low": 94.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.58, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707503700, "volume": 1, "vwap": 94.58}
{"close": 25.1, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707503700, "volume": 1, "vwap": 25.1}
{"close": 30.73, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 30.73, "low": 30.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.73, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707503700, "volume": 1, "vwap": 30.73}
{"close": 224.55, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 224.55, "low": 224.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.55, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503700, "volume": 1, "vwap": 224.55}
{"close": 206.3, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 206.3, "low": 206.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.3, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503700, "volume": 1, "vwap": 206.3}
{"close": 95.0, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503700, "volume": 1, "vwap": 95.0}
{"close": 89.86, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 89.86, "low": 89.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.86, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503700, "volume": 1, "vwap": 89.86}
{"close": 106.0, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 106.0, "low": 106.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503700, "volume": 1, "vwap": 106.0}
{"close": 153.15, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 153.15, "low": 153.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.15, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707503700, "volume": 3, "vwap": 153.15}
{"close": 340.02, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 340.46, "low": 340.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 340.46, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707503700, "volume": 2, "vwap": 340.24}
{"close": 683.25, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 683.6, "low": 683.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 683.6, "option_symbol": "NVDA261218P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707503700, "volume": 6, "vwap": 683.475}
{"close": 79.23, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 79.23, "low": 79.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.23, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707503700, "volume": 1, "vwap": 79.23}
{"close": 42.06, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 42.06, "low": 42.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.06, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707503700, "volume": 1, "vwap": 42.06}
{"close": 83.2, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 83.2, "low": 83.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707503700, "volume": 4, "vwap": 83.2}
{"close": 29.29, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 29.32, "low": 29.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.32, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707503700, "volume": 14, "vwap": 29.311429}
{"close": 18.91, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 18.92, "low": 18.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.92, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707503700, "volume": 14, "vwap": 18.917143}
{"close": 11.05, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707503700, "volume": 6, "vwap": 11.05}
{"close": 13.0, "date": "2024-02-09", "datetime": "2024-02-09T18:35:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707503700, "volume": 1, "vwap": 13.0}
{"close": 41.1, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 41.1, "low": 41.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707504000, "volume": 1, "vwap": 41.1}
{"close": 37.69, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 37.69, "low": 37.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.69, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707504000, "volume": 10, "vwap": 37.69}
{"close": 32.1, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707504000, "volume": 4, "vwap": 32.1}
{"close": 51.4, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.4, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707504000, "volume": 1, "vwap": 51.4}
{"close": 47.6, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 47.6, "low": 47.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707504000, "volume": 2, "vwap": 47.6}
{"close": 10.65, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707504000, "volume": 1, "vwap": 10.65}
{"close": 31.45, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.45, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707504000, "volume": 1, "vwap": 31.45}
{"close": 62.67, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-05-15", "high": 62.67, "low": 62.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.63, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707504000, "volume": 2, "vwap": 62.65}
{"close": 40.77, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-05-15", "high": 40.81, "low": 40.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.81, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707504000, "volume": 2, "vwap": 40.79}
{"close": 18.83, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 18.96, "low": 18.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.83, "option_symbol": "CVX261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 8, "underlying_symbol": "CVX", "unix_timestamp": 1707504000, "volume": 80, "vwap": 18.836375}
{"close": 3.81, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.81, "low": 3.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.81, "option_symbol": "GDX261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707504000, "volume": 10, "vwap": 3.81}
{"close": 3.0, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707504000, "volume": 2, "vwap": 3.0}
{"close": 4.9, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1707504000, "volume": 36, "vwap": 4.85}
{"close": 8.19, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 8.21, "low": 8.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.21, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707504000, "volume": 30, "vwap": 8.192}
{"close": 18.8, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707504000, "volume": 5, "vwap": 18.8}
{"close": 3.3, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "IWM260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707504000, "volume": 1, "vwap": 3.3}
{"close": 35.8, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 35.8, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.8, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707504000, "volume": 3, "vwap": 35.8}
{"close": 5.4, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707504000, "volume": 2, "vwap": 5.3}
{"close": 20.0, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707504000, "volume": 6, "vwap": 20.0}
{"close": 126.2, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 126.2, "low": 126.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.2, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707504000, "volume": 9, "vwap": 126.2}
{"close": 20.11, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707504000, "volume": 2, "vwap": 20.155}
{"close": 7.15, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707504000, "volume": 2, "vwap": 7.125}
{"close": 33.95, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 33.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.94, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 19, "underlying_symbol": "META", "unix_timestamp": 1707504000, "volume": 24, "vwap": 33.9625}
{"close": 36.85, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 37.08, "low": 36.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.08, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707504000, "volume": 24, "vwap": 36.956667}
{"close": 50.65, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 50.78, "low": 50.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.63, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 23, "underlying_symbol": "META", "unix_timestamp": 1707504000, "volume": 48, "vwap": 50.611458}
{"close": 100.13, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 100.21, "low": 100.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.21, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707504000, "volume": 2, "vwap": 100.17}
{"close": 38.7, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707504000, "volume": 1, "vwap": 38.7}
{"close": 195.84, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 195.84, "low": 195.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.84, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 4, "vwap": 195.84}
{"close": 152.42, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 152.42, "low": 152.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.42, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 5, "vwap": 152.42}
{"close": 57.2, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 57.2, "low": 57.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.2, "option_symbol": "NVDA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 1, "vwap": 57.2}
{"close": 244.4, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 244.4, "low": 244.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.4, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 1, "vwap": 244.4}
{"close": 239.6, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 239.6, "low": 239.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.6, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 1, "vwap": 239.6}
{"close": 231.97, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 231.97, "low": 231.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.97, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 1, "vwap": 231.97}
{"close": 144.5, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 145.5, "low": 144.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.04, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 7, "vwap": 144.981429}
{"close": 75.35, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 75.35, "low": 75.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.35, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 1, "vwap": 75.35}
{"close": 72.86, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 72.86, "low": 72.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.68, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 3, "vwap": 72.763333}
{"close": 98.77, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 98.77, "low": 98.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.77, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 1, "vwap": 98.77}
{"close": 107.12, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 107.12, "low": 107.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.12, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 1, "vwap": 107.12}
{"close": 115.8, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 115.8, "low": 115.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.8, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 1, "vwap": 115.8}
{"close": 153.8, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 153.8, "low": 153.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.8, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504000, "volume": 1, "vwap": 153.8}
{"close": 111.23, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-12-18", "high": 111.3, "low": 111.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.3, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707504000, "volume": 2, "vwap": 111.265}
{"close": 64.8, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504000, "volume": 2, "vwap": 64.8}
{"close": 60.8, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 60.85, "low": 60.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707504000, "volume": 4, "vwap": 60.825}
{"close": 23.5, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504000, "volume": 20, "vwap": 23.5}
{"close": 4.5, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504000, "volume": 10, "vwap": 4.5}
{"close": 39.04, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 39.04, "low": 39.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.04, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504000, "volume": 2, "vwap": 39.04}
{"close": 44.07, "date": "2024-02-09", "datetime": "2024-02-09T18:40:00Z", "expiration_date": "2026-06-18", "high": 44.07, "low": 44.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.07, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504000, "volume": 2, "vwap": 44.07}
{"close": 35.7, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 35.7, "low": 35.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.7, "option_symbol": "AMD260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707504300, "volume": 1, "vwap": 35.7}
{"close": 69.55, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 69.55, "low": 69.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.55, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707504300, "volume": 1, "vwap": 69.55}
{"close": 44.0, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707504300, "volume": 5, "vwap": 44.0}
{"close": 23.0, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707504300, "volume": 20, "vwap": 23.0}
{"close": 13.8, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707504300, "volume": 2, "vwap": 13.925}
{"close": 28.0, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707504300, "volume": 5, "vwap": 28.0}
{"close": 2.96, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.96, "low": 2.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.96, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707504300, "volume": 2, "vwap": 2.96}
{"close": 36.5, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707504300, "volume": 2, "vwap": 36.5}
{"close": 5.15, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707504300, "volume": 6, "vwap": 5.15}
{"close": 4.45, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707504300, "volume": 3, "vwap": 4.45}
{"close": 34.06, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 34.59, "low": 33.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 15, "underlying_symbol": "META", "unix_timestamp": 1707504300, "volume": 52, "vwap": 34.151346}
{"close": 50.71, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 51.12, "low": 50.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.89, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 13, "underlying_symbol": "META", "unix_timestamp": 1707504300, "volume": 50, "vwap": 50.8004}
{"close": 25.7, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-12-18", "high": 25.7, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707504300, "volume": 110, "vwap": 25.7}
{"close": 211.48, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 211.48, "low": 211.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.48, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504300, "volume": 1, "vwap": 211.48}
{"close": 189.0, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 189.0, "low": 189.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.0, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504300, "volume": 1, "vwap": 189.0}
{"close": 284.3, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-12-18", "high": 284.3, "low": 284.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.3, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504300, "volume": 1, "vwap": 284.3}
{"close": 244.74, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-12-18", "high": 244.74, "low": 244.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.74, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504300, "volume": 1, "vwap": 244.74}
{"close": 223.01, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-12-18", "high": 223.01, "low": 223.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.01, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504300, "volume": 1, "vwap": 223.01}
{"close": 95.0, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504300, "volume": 2, "vwap": 95.0}
{"close": 78.45, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-12-18", "high": 78.45, "low": 78.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.45, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504300, "volume": 20, "vwap": 78.45}
{"close": 82.08, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-12-18", "high": 82.08, "low": 82.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.08, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504300, "volume": 20, "vwap": 82.08}
{"close": 38.52, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-12-18", "high": 38.52, "low": 38.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.52, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707504300, "volume": 4, "vwap": 38.52}
{"close": 40.24, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-12-18", "high": 40.24, "low": 40.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.24, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707504300, "volume": 4, "vwap": 40.24}
{"close": 18.95, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504300, "volume": 2, "vwap": 18.95}
{"close": 21.7, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504300, "volume": 2, "vwap": 21.7}
{"close": 43.91, "date": "2024-02-09", "datetime": "2024-02-09T18:45:00Z", "expiration_date": "2026-06-18", "high": 43.91, "low": 43.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.91, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504300, "volume": 2, "vwap": 43.91}
{"close": 56.2, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707504600, "volume": 1, "vwap": 56.2}
{"close": 35.15, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 35.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707504600, "volume": 1, "vwap": 35.15}
{"close": 6.3, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707504600, "volume": 1, "vwap": 6.3}
{"close": 38.35, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.35, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707504600, "volume": 1, "vwap": 38.35}
{"close": 56.45, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 56.45, "low": 56.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.45, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707504600, "volume": 1, "vwap": 56.45}
{"close": 9.37, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 9.37, "low": 9.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.37, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707504600, "volume": 2, "vwap": 9.37}
{"close": 4.7, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707504600, "volume": 60, "vwap": 4.65}
{"close": 12.0, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707504600, "volume": 16, "vwap": 12.0}
{"close": 19.75, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707504600, "volume": 3, "vwap": 19.75}
{"close": 7.75, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "MGM261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707504600, "volume": 1, "vwap": 7.75}
{"close": 123.88, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 123.88, "low": 123.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.88, "option_symbol": "MSFT260618C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707504600, "volume": 1, "vwap": 123.88}
{"close": 55.75, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 55.75, "low": 55.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.75, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707504600, "volume": 1, "vwap": 55.75}
{"close": 49.0, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707504600, "volume": 1, "vwap": 49.0}
{"close": 427.31, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 427.65, "low": 427.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 427.16, "option_symbol": "NVDA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707504600, "volume": 92, "vwap": 427.591087}
{"close": 286.45, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 286.45, "low": 286.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.45, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504600, "volume": 6, "vwap": 286.45}
{"close": 199.27, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 199.38, "low": 199.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.38, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707504600, "volume": 24, "vwap": 199.28375}
{"close": 6.7, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "NVDA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504600, "volume": 2, "vwap": 6.7}
{"close": 437.18, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 437.3, "low": 436.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 437.3, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707504600, "volume": 92, "vwap": 436.852717}
{"close": 287.65, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 287.65, "low": 287.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.65, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504600, "volume": 1, "vwap": 287.65}
{"close": 228.4, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 228.4, "low": 228.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.4, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504600, "volume": 1, "vwap": 228.4}
{"close": 102.0, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504600, "volume": 2, "vwap": 102.0}
{"close": 310.68, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 310.68, "low": 310.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.68, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707504600, "volume": 1, "vwap": 310.68}
{"close": 3.04, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 3.04, "low": 3.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.04, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707504600, "volume": 2, "vwap": 3.04}
{"close": 62.5, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504600, "volume": 6, "vwap": 62.5}
{"close": 50.25, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504600, "volume": 10, "vwap": 50.25}
{"close": 23.3, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504600, "volume": 20, "vwap": 23.3}
{"close": 17.0, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504600, "volume": 2, "vwap": 17.0}
{"close": 41.58, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 41.6, "low": 41.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.6, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707504600, "volume": 4, "vwap": 41.59}
{"close": 74.3, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-06-18", "high": 74.3, "low": 74.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.3, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504600, "volume": 30, "vwap": 74.3}
{"close": 17.47, "date": "2024-02-09", "datetime": "2024-02-09T18:50:00Z", "expiration_date": "2026-12-18", "high": 17.47, "low": 17.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.47, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707504600, "volume": 1, "vwap": 17.47}
{"close": 35.08, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 35.08, "low": 35.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.08, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707504900, "volume": 1, "vwap": 35.08}
{"close": 29.65, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707504900, "volume": 1, "vwap": 29.65}
{"close": 22.75, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707504900, "volume": 1, "vwap": 22.75}
{"close": 61.8, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.8, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707504900, "volume": 8, "vwap": 61.8}
{"close": 41.44, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 41.44, "low": 41.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.41, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707504900, "volume": 14, "vwap": 41.412143}
{"close": 38.63, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 38.63, "low": 38.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.63, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707504900, "volume": 13, "vwap": 38.63}
{"close": 29.96, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 29.96, "low": 29.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.96, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707504900, "volume": 1, "vwap": 29.96}
{"close": 1.69, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 1.69, "low": 1.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.69, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707504900, "volume": 4, "vwap": 1.69}
{"close": 2.05, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707504900, "volume": 8, "vwap": 2.05}
{"close": 2.41, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.41, "low": 2.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.41, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707504900, "volume": 4, "vwap": 2.41}
{"close": 7.4, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707504900, "volume": 2, "vwap": 7.4}
{"close": 38.8, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707504900, "volume": 10, "vwap": 38.8}
{"close": 21.72, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 21.74, "low": 21.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.74, "option_symbol": "CVX260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "CVX", "unix_timestamp": 1707504900, "volume": 3, "vwap": 21.726667}
{"close": 4.8, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 14, "underlying_symbol": "GOOGL", "unix_timestamp": 1707504900, "volume": 117, "vwap": 4.731624}
{"close": 7.55, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 7.55, "low": 7.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.55, "option_symbol": "INTC260618P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707504900, "volume": 10, "vwap": 7.55}
{"close": 2.9, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "NVDA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 1, "vwap": 2.9}
{"close": 5.2, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 1, "vwap": 5.2}
{"close": 8.85, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 8.85, "low": 8.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 2, "vwap": 8.85}
{"close": 59.81, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 59.81, "low": 59.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.81, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 1, "vwap": 59.81}
{"close": 220.93, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-12-18", "high": 220.93, "low": 220.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.93, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 1, "vwap": 220.93}
{"close": 206.2, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-12-18", "high": 206.2, "low": 206.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.2, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 1, "vwap": 206.2}
{"close": 173.4, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-12-18", "high": 173.4, "low": 173.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.4, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 1, "vwap": 173.4}
{"close": 74.0, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 73.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.8, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 6, "vwap": 73.966667}
{"close": 51.65, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-12-18", "high": 51.65, "low": 51.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 1, "vwap": 51.65}
{"close": 97.6, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-12-18", "high": 97.6, "low": 97.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.6, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 1, "vwap": 97.6}
{"close": 124.15, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-12-18", "high": 124.15, "low": 124.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.15, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 1, "vwap": 124.15}
{"close": 152.9, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-12-18", "high": 152.9, "low": 152.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.9, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 10, "vwap": 152.9}
{"close": 683.45, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-12-18", "high": 683.55, "low": 683.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 683.1, "option_symbol": "NVDA261218P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707504900, "volume": 3, "vwap": 683.366667}
{"close": 62.33, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 62.33, "low": 62.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.33, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504900, "volume": 2, "vwap": 62.33}
{"close": 60.49, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 60.49, "low": 60.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.49, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504900, "volume": 2, "vwap": 60.49}
{"close": 36.83, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 36.83, "low": 36.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.83, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504900, "volume": 2, "vwap": 36.83}
{"close": 20.92, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 20.92, "low": 20.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.92, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504900, "volume": 2, "vwap": 20.92}
{"close": 18.9, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504900, "volume": 4, "vwap": 18.9}
{"close": 17.05, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 17.05, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504900, "volume": 4, "vwap": 17.05}
{"close": 5.9, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504900, "volume": 12, "vwap": 5.9}
{"close": 34.3, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504900, "volume": 2, "vwap": 34.3}
{"close": 95.36, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 95.36, "low": 95.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.36, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707504900, "volume": 2, "vwap": 95.36}
{"close": 1.11, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 1.11, "low": 1.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.11, "option_symbol": "XLE260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707504900, "volume": 1, "vwap": 1.11}
{"close": 2.2, "date": "2024-02-09", "datetime": "2024-02-09T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "XLE260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707504900, "volume": 1, "vwap": 2.2}
{"close": 34.8, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707505200, "volume": 1, "vwap": 34.8}
{"close": 54.51, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 54.51, "low": 54.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.51, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707505200, "volume": 2, "vwap": 54.51}
{"close": 19.4, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707505200, "volume": 1, "vwap": 19.4}
{"close": 15.05, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707505200, "volume": 3, "vwap": 15.05}
{"close": 15.75, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707505200, "volume": 3, "vwap": 15.75}
{"close": 20.2, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "BA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707505200, "volume": 150, "vwap": 20.2}
{"close": 1.6, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707505200, "volume": 25, "vwap": 1.6}
{"close": 40.78, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 40.78, "low": 40.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.78, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707505200, "volume": 10, "vwap": 40.78}
{"close": 30.47, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 30.47, "low": 30.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.47, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707505200, "volume": 10, "vwap": 30.47}
{"close": 66.4, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 66.4, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707505200, "volume": 1, "vwap": 66.4}
{"close": 38.95, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 38.95, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.95, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707505200, "volume": 1, "vwap": 38.95}
{"close": 4.77, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.77, "low": 4.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.76, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707505200, "volume": 3, "vwap": 4.766667}
{"close": 13.6, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707505200, "volume": 8, "vwap": 13.6}
{"close": 46.5, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707505200, "volume": 3, "vwap": 46.5}
{"close": 69.0, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "MSFT261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707505200, "volume": 1, "vwap": 69.0}
{"close": 34.22, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 34.22, "low": 34.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.22, "option_symbol": "MSFT261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707505200, "volume": 1, "vwap": 34.22}
{"close": 20.5, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707505200, "volume": 1, "vwap": 20.5}
{"close": 17.5, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "NKE261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707505200, "volume": 4, "vwap": 17.5}
{"close": 224.0, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 224.0, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505200, "volume": 1, "vwap": 224.0}
{"close": 409.53, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 409.53, "low": 409.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.53, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505200, "volume": 1, "vwap": 409.53}
{"close": 292.68, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 292.68, "low": 292.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.68, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505200, "volume": 1, "vwap": 292.68}
{"close": 243.85, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 243.85, "low": 243.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.85, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505200, "volume": 6, "vwap": 243.85}
{"close": 236.49, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 236.49, "low": 236.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.49, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505200, "volume": 1, "vwap": 236.49}
{"close": 228.26, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 228.26, "low": 228.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.26, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505200, "volume": 23, "vwap": 228.26}
{"close": 202.08, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 202.08, "low": 202.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.08, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505200, "volume": 23, "vwap": 202.08}
{"close": 3.95, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "NVDA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505200, "volume": 2, "vwap": 3.95}
{"close": 152.5, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 152.5, "low": 152.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.5, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505200, "volume": 1, "vwap": 152.5}
{"close": 7.58, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 7.58, "low": 7.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.58, "option_symbol": "SPY261218C00695000", "option_type": "call", "strike_price": 695.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707505200, "volume": 1, "vwap": 7.58}
{"close": 28.6, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-12-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707505200, "volume": 3, "vwap": 28.6}
{"close": 109.52, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 109.52, "low": 109.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.52, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707505200, "volume": 18, "vwap": 109.52}
{"close": 91.25, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 91.25, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707505200, "volume": 4, "vwap": 91.125}
{"close": 68.75, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 68.75, "low": 68.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707505200, "volume": 2, "vwap": 68.75}
{"close": 66.4, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 66.4, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707505200, "volume": 2, "vwap": 66.4}
{"close": 23.3, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707505200, "volume": 200, "vwap": 23.3}
{"close": 32.05, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 32.06, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.02, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1707505200, "volume": 60, "vwap": 31.986}
{"close": 34.15, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 34.32, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.32, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707505200, "volume": 60, "vwap": 34.234333}
{"close": 67.7, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 67.7, "low": 67.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.7, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707505200, "volume": 30, "vwap": 67.7}
{"close": 118.65, "date": "2024-02-09", "datetime": "2024-02-09T19:00:00Z", "expiration_date": "2026-06-18", "high": 118.65, "low": 118.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.65, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707505200, "volume": 10, "vwap": 118.65}
{"close": 9.76, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-06-18", "high": 9.76, "low": 9.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.76, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707505500, "volume": 1, "vwap": 9.76}
{"close": 12.35, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707505500, "volume": 1, "vwap": 12.35}
{"close": 57.33, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-05-15", "high": 57.33, "low": 57.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.33, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707505500, "volume": 1, "vwap": 57.33}
{"close": 12.0, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "CZR261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707505500, "volume": 4, "vwap": 12.0}
{"close": 4.0, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GDX261218P00026000", "option_type": "put", "strike_price": 26.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707505500, "volume": 250, "vwap": 4.0}
{"close": 13.45, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707505500, "volume": 8, "vwap": 13.45}
{"close": 3.7, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "NCLH261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707505500, "volume": 3, "vwap": 3.7}
{"close": 332.8, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-06-18", "high": 332.8, "low": 332.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.8, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505500, "volume": 1, "vwap": 332.8}
{"close": 223.2, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-06-18", "high": 223.2, "low": 223.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.2, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505500, "volume": 2, "vwap": 223.2}
{"close": 151.65, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-06-18", "high": 151.65, "low": 151.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.65, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505500, "volume": 1, "vwap": 151.65}
{"close": 92.4, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-06-18", "high": 92.4, "low": 92.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.4, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505500, "volume": 5, "vwap": 92.4}
{"close": 235.0, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505500, "volume": 1, "vwap": 235.0}
{"close": 173.64, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-12-18", "high": 173.64, "low": 173.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.64, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505500, "volume": 10, "vwap": 173.64}
{"close": 72.0, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505500, "volume": 1, "vwap": 72.0}
{"close": 78.7, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-12-18", "high": 78.7, "low": 78.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.7, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505500, "volume": 10, "vwap": 78.7}
{"close": 86.0, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505500, "volume": 10, "vwap": 86.0}
{"close": 91.0, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505500, "volume": 1, "vwap": 91.0}
{"close": 206.74, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-12-18", "high": 206.74, "low": 206.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.74, "option_symbol": "SPY261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707505500, "volume": 1, "vwap": 206.74}
{"close": 31.15, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-12-18", "high": 31.15, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707505500, "volume": 30, "vwap": 31.15}
{"close": 14.85, "date": "2024-02-09", "datetime": "2024-02-09T19:05:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707505500, "volume": 2, "vwap": 14.85}
{"close": 3.0, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.94, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707505800, "volume": 16, "vwap": 2.99625}
{"close": 66.82, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-06-18", "high": 66.82, "low": 66.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.82, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707505800, "volume": 1, "vwap": 66.82}
{"close": 54.58, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-06-18", "high": 54.58, "low": 54.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.58, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707505800, "volume": 3, "vwap": 54.58}
{"close": 43.49, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-06-18", "high": 43.49, "low": 43.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.49, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707505800, "volume": 3, "vwap": 43.49}
{"close": 8.65, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-06-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707505800, "volume": 2, "vwap": 8.65}
{"close": 15.63, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-06-18", "high": 15.63, "low": 15.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.63, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707505800, "volume": 2, "vwap": 15.63}
{"close": 60.3, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-05-15", "high": 60.45, "low": 60.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.45, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707505800, "volume": 4, "vwap": 60.3375}
{"close": 49.31, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-05-15", "high": 49.31, "low": 49.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.31, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707505800, "volume": 1, "vwap": 49.31}
{"close": 63.25, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-05-15", "high": 63.25, "low": 63.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.25, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707505800, "volume": 3, "vwap": 63.25}
{"close": 22.15, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.15, "option_symbol": "DKNG260618C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707505800, "volume": 1, "vwap": 22.15}
{"close": 4.75, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707505800, "volume": 1, "vwap": 4.75}
{"close": 13.35, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707505800, "volume": 6, "vwap": 13.35}
{"close": 4.2, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707505800, "volume": 4, "vwap": 4.325}
{"close": 286.9, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-12-18", "high": 286.9, "low": 286.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.9, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505800, "volume": 1, "vwap": 286.9}
{"close": 71.43, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-12-18", "high": 71.43, "low": 71.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.43, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505800, "volume": 10, "vwap": 71.43}
{"close": 74.83, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-12-18", "high": 74.83, "low": 74.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.83, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707505800, "volume": 10, "vwap": 74.83}
{"close": 18.56, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-12-18", "high": 18.56, "low": 18.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.56, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707505800, "volume": 1, "vwap": 18.56}
{"close": 28.6, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-12-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707505800, "volume": 2, "vwap": 28.6}
{"close": 64.62, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-06-18", "high": 64.64, "low": 64.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.64, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707505800, "volume": 8, "vwap": 64.625}
{"close": 62.71, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-06-18", "high": 62.71, "low": 62.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.71, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707505800, "volume": 2, "vwap": 62.71}
{"close": 60.7, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-06-18", "high": 60.7, "low": 60.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.63, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707505800, "volume": 14, "vwap": 60.65}
{"close": 47.35, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-06-18", "high": 47.35, "low": 47.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.35, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707505800, "volume": 4, "vwap": 47.35}
{"close": 12.75, "date": "2024-02-09", "datetime": "2024-02-09T19:10:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707505800, "volume": 6, "vwap": 12.75}
{"close": 70.45, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-06-18", "high": 70.45, "low": 70.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.45, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707506100, "volume": 1, "vwap": 70.45}
{"close": 3.55, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707506100, "volume": 1, "vwap": 3.55}
{"close": 51.95, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 51.95, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.95, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707506100, "volume": 1, "vwap": 51.95}
{"close": 41.12, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-06-18", "high": 41.12, "low": 41.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.12, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707506100, "volume": 2, "vwap": 41.12}
{"close": 21.38, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-06-18", "high": 21.38, "low": 21.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.38, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707506100, "volume": 2, "vwap": 21.38}
{"close": 9.7, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707506100, "volume": 2, "vwap": 9.7}
{"close": 1.0, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-06-18", "high": 1.0, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "GDX260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707506100, "volume": 1, "vwap": 1.0}
{"close": 3.1, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707506100, "volume": 4, "vwap": 3.075}
{"close": 12.1, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707506100, "volume": 10, "vwap": 12.1}
{"close": 7.85, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707506100, "volume": 10, "vwap": 7.85}
{"close": 204.83, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-06-18", "high": 204.83, "low": 204.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.83, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506100, "volume": 1, "vwap": 204.83}
{"close": 297.78, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 297.78, "low": 297.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 297.78, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506100, "volume": 10, "vwap": 297.78}
{"close": 236.0, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 236.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707506100, "volume": 6, "vwap": 235.723333}
{"close": 204.89, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 204.89, "low": 204.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.89, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506100, "volume": 1, "vwap": 204.89}
{"close": 72.0, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506100, "volume": 1, "vwap": 72.0}
{"close": 51.85, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 51.85, "low": 51.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506100, "volume": 1, "vwap": 51.85}
{"close": 67.39, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 67.39, "low": 67.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.39, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506100, "volume": 10, "vwap": 67.39}
{"close": 16.3, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "SPOT261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707506100, "volume": 3, "vwap": 16.3}
{"close": 16.38, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 16.38, "low": 16.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.38, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707506100, "volume": 1, "vwap": 16.38}
{"close": 28.36, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 28.36, "low": 28.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.36, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707506100, "volume": 1, "vwap": 28.36}
{"close": 43.88, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-12-18", "high": 43.88, "low": 43.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.88, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707506100, "volume": 1, "vwap": 43.88}
{"close": 60.67, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-06-18", "high": 60.67, "low": 60.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.67, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707506100, "volume": 4, "vwap": 60.67}
{"close": 53.5, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-06-18", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707506100, "volume": 2, "vwap": 53.5}
{"close": 32.89, "date": "2024-02-09", "datetime": "2024-02-09T19:15:00Z", "expiration_date": "2026-06-18", "high": 32.89, "low": 32.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.89, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707506100, "volume": 2, "vwap": 32.89}
{"close": 38.95, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.95, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707506400, "volume": 17, "vwap": 38.95}
{"close": 30.3, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707506400, "volume": 1, "vwap": 30.3}
{"close": 15.18, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-06-18", "high": 15.18, "low": 15.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.18, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707506400, "volume": 5, "vwap": 15.18}
{"close": 23.13, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-06-18", "high": 23.13, "low": 23.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.13, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707506400, "volume": 2, "vwap": 23.13}
{"close": 9.38, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-05-15", "high": 9.38, "low": 9.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.38, "option_symbol": "COIN260515P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707506400, "volume": 1, "vwap": 9.38}
{"close": 19.2, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.19, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1707506400, "volume": 16, "vwap": 19.1975}
{"close": 24.2, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707506400, "volume": 1, "vwap": 24.2}
{"close": 21.1, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "MSFT260618P00335000", "option_type": "put", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707506400, "volume": 1, "vwap": 21.1}
{"close": 53.15, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-12-18", "high": 53.15, "low": 53.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.15, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707506400, "volume": 1, "vwap": 53.15}
{"close": 265.0, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 264.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.75, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707506400, "volume": 5, "vwap": 264.8}
{"close": 244.74, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-12-18", "high": 244.74, "low": 244.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.74, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506400, "volume": 1, "vwap": 244.74}
{"close": 74.68, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-12-18", "high": 74.68, "low": 74.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.68, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506400, "volume": 10, "vwap": 74.68}
{"close": 78.08, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-12-18", "high": 78.08, "low": 78.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.08, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506400, "volume": 10, "vwap": 78.08}
{"close": 127.43, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-12-18", "high": 127.43, "low": 127.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.43, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506400, "volume": 2, "vwap": 127.43}
{"close": 64.65, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-06-18", "high": 64.65, "low": 64.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707506400, "volume": 2, "vwap": 64.65}
{"close": 57.0, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707506400, "volume": 12, "vwap": 57.0}
{"close": 18.95, "date": "2024-02-09", "datetime": "2024-02-09T19:20:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707506400, "volume": 8, "vwap": 18.95}
{"close": 29.72, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 29.72, "low": 29.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.72, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707506700, "volume": 1, "vwap": 29.72}
{"close": 38.95, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.95, "option_symbol": "AMD260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707506700, "volume": 1, "vwap": 38.95}
{"close": 88.17, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 88.17, "low": 88.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.17, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707506700, "volume": 10, "vwap": 88.17}
{"close": 39.05, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 39.05, "low": 39.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.05, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707506700, "volume": 1, "vwap": 39.05}
{"close": 17.5, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707506700, "volume": 1, "vwap": 17.5}
{"close": 23.08, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 23.08, "low": 23.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.08, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707506700, "volume": 2, "vwap": 23.08}
{"close": 29.45, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 29.45, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "BA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707506700, "volume": 1, "vwap": 29.45}
{"close": 12.9, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-05-15", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707506700, "volume": 1, "vwap": 12.9}
{"close": 17.77, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 17.77, "low": 17.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.77, "option_symbol": "GOOGL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707506700, "volume": 2, "vwap": 17.77}
{"close": 31.51, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 31.51, "low": 31.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.51, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707506700, "volume": 10, "vwap": 31.51}
{"close": 29.43, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 29.43, "low": 29.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.43, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707506700, "volume": 10, "vwap": 29.43}
{"close": 5.15, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707506700, "volume": 5, "vwap": 5.15}
{"close": 19.1, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707506700, "volume": 10, "vwap": 19.1}
{"close": 77.6, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 77.6, "low": 77.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.6, "option_symbol": "MSFT260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707506700, "volume": 1, "vwap": 77.6}
{"close": 4.02, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 4.02, "low": 4.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.02, "option_symbol": "NCLH261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707506700, "volume": 1, "vwap": 4.02}
{"close": 342.43, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 342.43, "low": 342.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.43, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506700, "volume": 1, "vwap": 342.43}
{"close": 265.25, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 265.25, "low": 265.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.25, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506700, "volume": 1, "vwap": 265.25}
{"close": 249.81, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 249.81, "low": 249.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.81, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506700, "volume": 10, "vwap": 249.81}
{"close": 232.0, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 232.0, "low": 232.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506700, "volume": 1, "vwap": 232.0}
{"close": 198.7, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 198.7, "low": 198.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.7, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506700, "volume": 3, "vwap": 198.7}
{"close": 191.2, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 191.2, "low": 191.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.2, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707506700, "volume": 3, "vwap": 191.2}
{"close": 86.26, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 86.26, "low": 85.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.9, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707506700, "volume": 3, "vwap": 86.113333}
{"close": 72.81, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 73.5, "low": 72.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707506700, "volume": 4, "vwap": 72.85}
{"close": 15.5, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707506700, "volume": 10, "vwap": 15.5}
{"close": 85.9, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 85.9, "low": 85.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.9, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707506700, "volume": 2, "vwap": 85.9}
{"close": 18.25, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-12-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707506700, "volume": 10, "vwap": 18.25}
{"close": 112.65, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 112.65, "low": 112.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.65, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707506700, "volume": 2, "vwap": 112.65}
{"close": 53.65, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 53.65, "low": 53.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.65, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707506700, "volume": 14, "vwap": 53.65}
{"close": 18.95, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707506700, "volume": 2, "vwap": 18.95}
{"close": 12.25, "date": "2024-02-09", "datetime": "2024-02-09T19:25:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707506700, "volume": 2, "vwap": 12.25}
{"close": 37.05, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707507000, "volume": 1, "vwap": 37.05}
{"close": 39.13, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 39.13, "low": 39.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.13, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707507000, "volume": 9, "vwap": 39.13}
{"close": 27.04, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 27.04, "low": 26.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.46, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1707507000, "volume": 70, "vwap": 26.478571}
{"close": 23.2, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.97, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 18, "underlying_symbol": "AMZN", "unix_timestamp": 1707507000, "volume": 200, "vwap": 22.8964}
{"close": 14.05, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.02, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1707507000, "volume": 71, "vwap": 14.018451}
{"close": 16.0, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "CZR261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707507000, "volume": 1, "vwap": 16.0}
{"close": 3.15, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707507000, "volume": 18, "vwap": 3.130556}
{"close": 5.15, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707507000, "volume": 1, "vwap": 5.15}
{"close": 8.95, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 8.95, "low": 8.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.95, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707507000, "volume": 5, "vwap": 8.95}
{"close": 38.03, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 38.03, "low": 38.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.03, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707507000, "volume": 1, "vwap": 38.03}
{"close": 14.47, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 14.48, "low": 14.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.48, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707507000, "volume": 20, "vwap": 14.4775}
{"close": 123.0, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707507000, "volume": 5, "vwap": 123.0}
{"close": 114.0, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707507000, "volume": 1, "vwap": 114.0}
{"close": 80.58, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 80.58, "low": 80.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.12, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707507000, "volume": 2, "vwap": 80.35}
{"close": 91.63, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 91.63, "low": 91.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.63, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707507000, "volume": 1, "vwap": 91.63}
{"close": 100.42, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 100.42, "low": 100.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.42, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707507000, "volume": 1, "vwap": 100.42}
{"close": 67.0, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707507000, "volume": 1, "vwap": 67.0}
{"close": 37.75, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707507000, "volume": 1, "vwap": 37.75}
{"close": 18.3, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 18.3, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.3, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507000, "volume": 1, "vwap": 18.3}
{"close": 27.1, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707507000, "volume": 5, "vwap": 27.1}
{"close": 51.65, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 51.65, "low": 51.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707507000, "volume": 2, "vwap": 51.65}
{"close": 67.0, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507000, "volume": 1, "vwap": 67.0}
{"close": 107.0, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507000, "volume": 1, "vwap": 107.0}
{"close": 163.31, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 163.31, "low": 163.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.31, "option_symbol": "SPY261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707507000, "volume": 1, "vwap": 163.31}
{"close": 68.35, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-12-18", "high": 68.35, "low": 67.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.91, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707507000, "volume": 2, "vwap": 68.13}
{"close": 73.3, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 73.3, "low": 73.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507000, "volume": 2, "vwap": 73.3}
{"close": 16.3, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507000, "volume": 2, "vwap": 16.3}
{"close": 5.89, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 5.89, "low": 5.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.89, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507000, "volume": 8, "vwap": 5.89}
{"close": 13.75, "date": "2024-02-09", "datetime": "2024-02-09T19:30:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507000, "volume": 4, "vwap": 13.75}
{"close": 26.85, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-06-18", "high": 26.85, "low": 26.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707507300, "volume": 1, "vwap": 26.85}
{"close": 25.15, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-06-18", "high": 25.15, "low": 25.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.15, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707507300, "volume": 1, "vwap": 25.15}
{"close": 2.95, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707507300, "volume": 2, "vwap": 2.95}
{"close": 62.0, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-05-15", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707507300, "volume": 2, "vwap": 62.0}
{"close": 3.05, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707507300, "volume": 10, "vwap": 3.1}
{"close": 20.95, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707507300, "volume": 2, "vwap": 20.95}
{"close": 19.25, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707507300, "volume": 2, "vwap": 19.25}
{"close": 6.15, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707507300, "volume": 2, "vwap": 6.15}
{"close": 8.15, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707507300, "volume": 2, "vwap": 8.15}
{"close": 14.5, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.47, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707507300, "volume": 6, "vwap": 14.481667}
{"close": 91.85, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-06-18", "high": 91.85, "low": 91.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.85, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707507300, "volume": 1, "vwap": 91.85}
{"close": 37.75, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "MSFT260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707507300, "volume": 2, "vwap": 37.75}
{"close": 97.5, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 97.5, "low": 97.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.5, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707507300, "volume": 5, "vwap": 97.5}
{"close": 91.0, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 90.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.84, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707507300, "volume": 4, "vwap": 90.88}
{"close": 85.89, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 85.89, "low": 85.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.89, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707507300, "volume": 3, "vwap": 85.89}
{"close": 185.99, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 185.99, "low": 185.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.99, "option_symbol": "NFLX261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707507300, "volume": 1, "vwap": 185.99}
{"close": 318.45, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-06-18", "high": 318.45, "low": 318.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 318.45, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507300, "volume": 1, "vwap": 318.45}
{"close": 310.0, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 310.0, "low": 310.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507300, "volume": 1, "vwap": 310.0}
{"close": 78.55, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 78.55, "low": 78.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.55, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507300, "volume": 1, "vwap": 78.55}
{"close": 82.24, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 82.24, "low": 82.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.24, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507300, "volume": 1, "vwap": 82.24}
{"close": 684.15, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 684.25, "low": 683.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 684.25, "option_symbol": "NVDA261218P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707507300, "volume": 12, "vwap": 684.066667}
{"close": 37.34, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-06-18", "high": 37.34, "low": 37.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.34, "option_symbol": "SPOT260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707507300, "volume": 1, "vwap": 37.34}
{"close": 106.57, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 106.57, "low": 106.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.57, "option_symbol": "SPY261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707507300, "volume": 1, "vwap": 106.57}
{"close": 68.5, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707507300, "volume": 3, "vwap": 68.5}
{"close": 30.26, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 30.26, "low": 30.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.26, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707507300, "volume": 1, "vwap": 30.26}
{"close": 23.91, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 23.91, "low": 23.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.91, "option_symbol": "SPY261218P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707507300, "volume": 200, "vwap": 23.91}
{"close": 25.01, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 25.01, "low": 25.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.01, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707507300, "volume": 200, "vwap": 25.01}
{"close": 83.15, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-06-18", "high": 83.15, "low": 83.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.1, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707507300, "volume": 12, "vwap": 83.141667}
{"close": 68.95, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-06-18", "high": 68.95, "low": 68.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.95, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507300, "volume": 8, "vwap": 68.95}
{"close": 64.73, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-06-18", "high": 64.73, "low": 64.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.73, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507300, "volume": 2, "vwap": 64.73}
{"close": 32.87, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-06-18", "high": 32.87, "low": 32.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.87, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507300, "volume": 2, "vwap": 32.87}
{"close": 7.18, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.18, "low": 7.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.18, "option_symbol": "XLE261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707507300, "volume": 1, "vwap": 7.18}
{"close": 1.63, "date": "2024-02-09", "datetime": "2024-02-09T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.63, "low": 1.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.63, "option_symbol": "XOM261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707507300, "volume": 20, "vwap": 1.63}
{"close": 67.6, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-05-15", "high": 67.6, "low": 67.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.6, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707507600, "volume": 1, "vwap": 67.6}
{"close": 35.21, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 35.21, "low": 35.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.21, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707507600, "volume": 2, "vwap": 35.21}
{"close": 64.8, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 64.8, "low": 64.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.8, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707507600, "volume": 2, "vwap": 64.8}
{"close": 21.48, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 21.48, "low": 21.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.48, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707507600, "volume": 10, "vwap": 21.48}
{"close": 23.74, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 23.74, "low": 23.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.74, "option_symbol": "GOOGL261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707507600, "volume": 10, "vwap": 23.74}
{"close": 5.44, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 5.44, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707507600, "volume": 2, "vwap": 5.42}
{"close": 19.09, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 19.09, "low": 19.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.09, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707507600, "volume": 1, "vwap": 19.09}
{"close": 95.0, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707507600, "volume": 5, "vwap": 95.0}
{"close": 40.59, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 40.59, "low": 40.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.59, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707507600, "volume": 1, "vwap": 40.59}
{"close": 16.3, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707507600, "volume": 20, "vwap": 16.3}
{"close": 271.19, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 271.19, "low": 271.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.19, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507600, "volume": 1, "vwap": 271.19}
{"close": 247.69, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 247.69, "low": 247.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.69, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507600, "volume": 1, "vwap": 247.69}
{"close": 541.8, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 541.8, "low": 541.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 541.75, "option_symbol": "NVDA260618P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707507600, "volume": 2, "vwap": 541.775}
{"close": 550.75, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 551.4, "low": 550.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 551.2, "option_symbol": "NVDA260618P01260000", "option_type": "put", "strike_price": 1260.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707507600, "volume": 4, "vwap": 551.0}
{"close": 202.1, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 202.1, "low": 202.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507600, "volume": 1, "vwap": 202.1}
{"close": 151.04, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 151.04, "low": 151.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.03, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707507600, "volume": 2, "vwap": 151.035}
{"close": 139.15, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 139.15, "low": 139.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.15, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507600, "volume": 2, "vwap": 139.15}
{"close": 94.5, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 94.5, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.5, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507600, "volume": 1, "vwap": 94.5}
{"close": 51.65, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 51.65, "low": 51.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507600, "volume": 1, "vwap": 51.65}
{"close": 163.5, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 163.5, "low": 163.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.5, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507600, "volume": 1, "vwap": 163.5}
{"close": 52.07, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 52.07, "low": 52.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.07, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707507600, "volume": 1, "vwap": 52.07}
{"close": 30.28, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 30.28, "low": 30.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.28, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707507600, "volume": 1, "vwap": 30.28}
{"close": 16.36, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 16.36, "low": 16.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.36, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707507600, "volume": 1, "vwap": 16.36}
{"close": 25.91, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 25.91, "low": 25.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.91, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707507600, "volume": 1, "vwap": 25.91}
{"close": 91.55, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 91.55, "low": 91.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.55, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507600, "volume": 2, "vwap": 91.55}
{"close": 86.5, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 86.5, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.5, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507600, "volume": 4, "vwap": 86.5}
{"close": 69.23, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 69.24, "low": 69.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.24, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707507600, "volume": 6, "vwap": 69.233333}
{"close": 60.77, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 60.88, "low": 60.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.88, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707507600, "volume": 86, "vwap": 60.772326}
{"close": 24.8, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507600, "volume": 8, "vwap": 24.8}
{"close": 19.0, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507600, "volume": 2, "vwap": 19.0}
{"close": 46.85, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 46.85, "low": 46.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.85, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507600, "volume": 4, "vwap": 46.85}
{"close": 49.7, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 49.7, "low": 49.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.7, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507600, "volume": 4, "vwap": 49.7}
{"close": 12.2, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707507600, "volume": 2, "vwap": 12.2}
{"close": 12.15, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "XLE260618C00083000", "option_type": "call", "strike_price": 83.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707507600, "volume": 1, "vwap": 12.15}
{"close": 93.7, "date": "2024-02-09", "datetime": "2024-02-09T19:40:00Z", "expiration_date": "2026-12-18", "high": 93.7, "low": 93.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.7, "option_symbol": "XLK261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707507600, "volume": 1, "vwap": 93.7}
{"close": 10.2, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707507900, "volume": 1, "vwap": 10.2}
{"close": 34.5, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707507900, "volume": 1, "vwap": 34.5}
{"close": 32.5, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707507900, "volume": 1, "vwap": 32.5}
{"close": 30.6, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707507900, "volume": 1, "vwap": 30.6}
{"close": 28.51, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.51, "low": 28.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.51, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707507900, "volume": 1, "vwap": 28.51}
{"close": 24.89, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 24.89, "low": 24.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.89, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707507900, "volume": 1, "vwap": 24.89}
{"close": 15.49, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 15.49, "low": 15.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.49, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707507900, "volume": 1, "vwap": 15.49}
{"close": 5.8, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "BAC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707507900, "volume": 1, "vwap": 5.8}
{"close": 13.15, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-12-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "CLF261218C00008000", "option_type": "call", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707507900, "volume": 10, "vwap": 13.15}
{"close": 11.8, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "GDX261218C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707507900, "volume": 10, "vwap": 11.8}
{"close": 33.02, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 33.02, "low": 33.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.02, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707507900, "volume": 1, "vwap": 33.02}
{"close": 123.2, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 123.2, "low": 123.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.2, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707507900, "volume": 1, "vwap": 123.2}
{"close": 97.65, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-12-18", "high": 97.65, "low": 97.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.65, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707507900, "volume": 1, "vwap": 97.65}
{"close": 95.0, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707507900, "volume": 5, "vwap": 95.0}
{"close": 220.75, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 220.75, "low": 220.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.75, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707507900, "volume": 1, "vwap": 220.75}
{"close": 532.8, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 532.9, "low": 532.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 532.9, "option_symbol": "NVDA260618P01240000", "option_type": "put", "strike_price": 1240.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707507900, "volume": 2, "vwap": 532.85}
{"close": 86.28, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-12-18", "high": 86.33, "low": 86.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.33, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707507900, "volume": 2, "vwap": 86.305}
{"close": 72.82, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-12-18", "high": 72.82, "low": 72.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.78, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707507900, "volume": 2, "vwap": 72.8}
{"close": 73.32, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-12-18", "high": 73.32, "low": 73.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.32, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707507900, "volume": 1, "vwap": 73.32}
{"close": 83.4, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 83.4, "low": 83.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.4, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507900, "volume": 2, "vwap": 83.4}
{"close": 62.67, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 62.67, "low": 62.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.67, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507900, "volume": 2, "vwap": 62.67}
{"close": 61.0, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507900, "volume": 4, "vwap": 61.0}
{"close": 24.81, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 24.81, "low": 24.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.81, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507900, "volume": 4, "vwap": 24.81}
{"close": 2.2, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707507900, "volume": 2, "vwap": 2.2}
{"close": 24.75, "date": "2024-02-09", "datetime": "2024-02-09T19:45:00Z", "expiration_date": "2026-12-18", "high": 24.75, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707507900, "volume": 2, "vwap": 24.75}
{"close": 57.6, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-06-18", "high": 57.6, "low": 57.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.6, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707508200, "volume": 1, "vwap": 57.6}
{"close": 46.7, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-06-18", "high": 46.7, "low": 46.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.7, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707508200, "volume": 1, "vwap": 46.7}
{"close": 14.2, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707508200, "volume": 1, "vwap": 14.2}
{"close": 4.36, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-12-18", "high": 4.36, "low": 4.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.36, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "CLF", "unix_timestamp": 1707508200, "volume": 10, "vwap": 4.36}
{"close": 21.55, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-12-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707508200, "volume": 1, "vwap": 21.55}
{"close": 16.3, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-12-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707508200, "volume": 5, "vwap": 16.3}
{"close": 59.25, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-12-18", "high": 59.25, "low": 59.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.25, "option_symbol": "NKE261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707508200, "volume": 1, "vwap": 59.25}
{"close": 125.6, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-06-18", "high": 125.6, "low": 125.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.6, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707508200, "volume": 1, "vwap": 125.6}
{"close": 61.55, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-06-18", "high": 61.55, "low": 61.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.55, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707508200, "volume": 1, "vwap": 61.55}
{"close": 73.99, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-12-18", "high": 73.99, "low": 73.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.99, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707508200, "volume": 1, "vwap": 73.99}
{"close": 5.0, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707508200, "volume": 4, "vwap": 5.0}
{"close": 27.2, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-12-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707508200, "volume": 1, "vwap": 27.2}
{"close": 5.97, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-12-18", "high": 5.97, "low": 5.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.97, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707508200, "volume": 27, "vwap": 5.97}
{"close": 73.37, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-06-18", "high": 73.37, "low": 73.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.37, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508200, "volume": 2, "vwap": 73.37}
{"close": 62.45, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-06-18", "high": 62.45, "low": 62.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.45, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508200, "volume": 2, "vwap": 62.45}
{"close": 12.88, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-06-18", "high": 12.88, "low": 12.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.88, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508200, "volume": 2, "vwap": 12.88}
{"close": 12.3, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.28, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707508200, "volume": 6, "vwap": 12.293333}
{"close": 21.7, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508200, "volume": 2, "vwap": 21.7}
{"close": 25.65, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-06-18", "high": 25.65, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.65, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508200, "volume": 100, "vwap": 25.65}
{"close": 24.57, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-12-18", "high": 24.57, "low": 24.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.57, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707508200, "volume": 2, "vwap": 24.57}
{"close": 22.5, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707508200, "volume": 2, "vwap": 22.5}
{"close": 37.0, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "XBI261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707508200, "volume": 1, "vwap": 37.0}
{"close": 22.39, "date": "2024-02-09", "datetime": "2024-02-09T19:50:00Z", "expiration_date": "2026-12-18", "high": 22.39, "low": 22.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.39, "option_symbol": "XBI261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707508200, "volume": 15, "vwap": 22.39}
{"close": 90.06, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 90.06, "low": 90.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.06, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707508500, "volume": 73, "vwap": 90.06}
{"close": 86.02, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 86.02, "low": 86.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.02, "option_symbol": "AAPL260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707508500, "volume": 73, "vwap": 86.02}
{"close": 29.67, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 29.67, "low": 29.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.67, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707508500, "volume": 1, "vwap": 29.67}
{"close": 5.45, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "AMD261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707508500, "volume": 1, "vwap": 5.45}
{"close": 32.33, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 32.33, "low": 32.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.33, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707508500, "volume": 1, "vwap": 32.33}
{"close": 24.83, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 24.83, "low": 24.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.83, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707508500, "volume": 1, "vwap": 24.83}
{"close": 15.36, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 15.36, "low": 15.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.36, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707508500, "volume": 3500, "vwap": 15.36}
{"close": 153.46, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 153.46, "low": 153.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.46, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707508500, "volume": 1, "vwap": 153.46}
{"close": 71.4, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 71.4, "low": 70.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.73, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707508500, "volume": 2, "vwap": 71.065}
{"close": 156.24, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 156.24, "low": 156.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.24, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707508500, "volume": 1, "vwap": 156.24}
{"close": 1.1, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "NCLH261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707508500, "volume": 1, "vwap": 1.1}
{"close": 246.6, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 246.6, "low": 246.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.6, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707508500, "volume": 2, "vwap": 246.6}
{"close": 74.0, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707508500, "volume": 3, "vwap": 74.0}
{"close": 1.54, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.54, "low": 1.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.54, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707508500, "volume": 8, "vwap": 1.54}
{"close": 6.2, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707508500, "volume": 1, "vwap": 6.2}
{"close": 121.56, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-12-18", "high": 121.56, "low": 121.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.56, "option_symbol": "SPY261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707508500, "volume": 2, "vwap": 121.56}
{"close": 64.55, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 64.55, "low": 64.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508500, "volume": 4, "vwap": 64.55}
{"close": 62.5, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508500, "volume": 2, "vwap": 62.5}
{"close": 12.82, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 12.82, "low": 12.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.82, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508500, "volume": 10, "vwap": 12.82}
{"close": 12.22, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 12.22, "low": 12.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.22, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508500, "volume": 10, "vwap": 12.22}
{"close": 5.9, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508500, "volume": 40, "vwap": 5.9}
{"close": 9.85, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508500, "volume": 2, "vwap": 9.85}
{"close": 11.0, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508500, "volume": 2, "vwap": 11.0}
{"close": 13.87, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-12-18", "high": 13.87, "low": 13.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.87, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707508500, "volume": 1, "vwap": 13.87}
{"close": 22.9, "date": "2024-02-09", "datetime": "2024-02-09T19:55:00Z", "expiration_date": "2026-12-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "XLE261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707508500, "volume": 10, "vwap": 22.9}
{"close": 1.13, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 1.13, "low": 1.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.13, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707508800, "volume": 3, "vwap": 1.13}
{"close": 49.25, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 49.25, "low": 49.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.25, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707508800, "volume": 1, "vwap": 49.25}
{"close": 12.05, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707508800, "volume": 22, "vwap": 12.05}
{"close": 113.0, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "AMD261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707508800, "volume": 1, "vwap": 113.0}
{"close": 66.98, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 66.98, "low": 66.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.98, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707508800, "volume": 1, "vwap": 66.98}
{"close": 26.44, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 26.44, "low": 26.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.44, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707508800, "volume": 1, "vwap": 26.44}
{"close": 35.15, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 35.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707508800, "volume": 2, "vwap": 35.15}
{"close": 17.4, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "GOOGL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707508800, "volume": 8, "vwap": 17.4}
{"close": 5.15, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-12-18", "high": 5.46, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.46, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707508800, "volume": 4, "vwap": 5.305}
{"close": 108.93, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 108.93, "low": 108.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.93, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707508800, "volume": 5, "vwap": 108.93}
{"close": 156.09, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 156.09, "low": 156.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.09, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707508800, "volume": 1, "vwap": 156.09}
{"close": 81.2, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 81.2, "low": 81.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.2, "option_symbol": "NVDA260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707508800, "volume": 5, "vwap": 81.2}
{"close": 683.7, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 683.7, "low": 683.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 683.65, "option_symbol": "NVDA260618P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707508800, "volume": 8, "vwap": 683.6}
{"close": 209.2, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-12-18", "high": 209.2, "low": 209.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.2, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707508800, "volume": 1, "vwap": 209.2}
{"close": 205.62, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-12-18", "high": 205.62, "low": 205.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.62, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707508800, "volume": 1, "vwap": 205.62}
{"close": 188.45, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-12-18", "high": 188.45, "low": 188.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.45, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707508800, "volume": 20, "vwap": 188.45}
{"close": 27.25, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-12-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707508800, "volume": 5, "vwap": 27.25}
{"close": 69.07, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-12-18", "high": 69.07, "low": 69.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.07, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707508800, "volume": 1, "vwap": 69.07}
{"close": 33.88, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-12-18", "high": 33.9, "low": 33.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.9, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707508800, "volume": 15, "vwap": 33.886667}
{"close": 80.0, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508800, "volume": 2, "vwap": 80.0}
{"close": 68.65, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 68.65, "low": 68.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.65, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508800, "volume": 2, "vwap": 68.65}
{"close": 64.48, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 64.48, "low": 64.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707508800, "volume": 4, "vwap": 64.44}
{"close": 62.4, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508800, "volume": 2, "vwap": 62.4}
{"close": 60.34, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 60.54, "low": 60.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.54, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707508800, "volume": 14, "vwap": 60.391429}
{"close": 30.85, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508800, "volume": 20, "vwap": 30.85}
{"close": 12.35, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707508800, "volume": 8, "vwap": 12.35}
{"close": 25.62, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-06-18", "high": 25.62, "low": 25.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.62, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707508800, "volume": 4, "vwap": 25.62}
{"close": 51.0, "date": "2024-02-09", "datetime": "2024-02-09T20:00:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "XLK261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "XLK", "unix_timestamp": 1707508800, "volume": 5, "vwap": 51.0}
{"close": 49.5, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707509100, "volume": 1, "vwap": 49.5}
{"close": 12.05, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 21, "underlying_symbol": "AAPL", "unix_timestamp": 1707509100, "volume": 198, "vwap": 12.05}
{"close": 55.4, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 55.4, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707509100, "volume": 1, "vwap": 55.4}
{"close": 71.21, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 71.21, "low": 71.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.21, "option_symbol": "AMD261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707509100, "volume": 4, "vwap": 71.21}
{"close": 38.68, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 38.68, "low": 38.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.68, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707509100, "volume": 1, "vwap": 38.68}
{"close": 32.35, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 32.35, "low": 32.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.26, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1707509100, "volume": 101, "vwap": 32.25495}
{"close": 26.45, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.45, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707509100, "volume": 10, "vwap": 26.45}
{"close": 21.69, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 21.69, "low": 21.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.69, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1707509100, "volume": 200, "vwap": 21.688}
{"close": 14.42, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 14.43, "low": 14.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.42, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1707509100, "volume": 100, "vwap": 14.422}
{"close": 7.35, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 7.35, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707509100, "volume": 1, "vwap": 7.35}
{"close": 13.52, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 13.52, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1707509100, "volume": 5, "vwap": 13.478}
{"close": 14.2, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707509100, "volume": 2, "vwap": 14.2}
{"close": 11.1, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707509100, "volume": 2, "vwap": 11.1}
{"close": 71.02, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 71.02, "low": 71.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.02, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707509100, "volume": 1, "vwap": 71.02}
{"close": 29.3, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 29.3, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707509100, "volume": 3, "vwap": 29.3}
{"close": 125.12, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 125.12, "low": 125.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.12, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509100, "volume": 1, "vwap": 125.12}
{"close": 15.29, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 15.29, "low": 15.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.29, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509100, "volume": 1, "vwap": 15.29}
{"close": 288.5, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 288.5, "low": 288.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509100, "volume": 1, "vwap": 288.5}
{"close": 212.87, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 212.87, "low": 212.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.87, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509100, "volume": 1, "vwap": 212.87}
{"close": 178.65, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 178.65, "low": 178.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.65, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509100, "volume": 1, "vwap": 178.65}
{"close": 9.1, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509100, "volume": 1, "vwap": 9.1}
{"close": 175.17, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 175.17, "low": 175.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.17, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509100, "volume": 1, "vwap": 175.17}
{"close": 180.58, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 180.58, "low": 180.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.58, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509100, "volume": 1, "vwap": 180.58}
{"close": 665.75, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 666.0, "low": 665.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 665.75, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707509100, "volume": 9, "vwap": 665.827778}
{"close": 685.25, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 685.35, "low": 685.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 685.35, "option_symbol": "NVDA261218P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707509100, "volume": 4, "vwap": 685.2875}
{"close": 62.7, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 62.7, "low": 61.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.76, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707509100, "volume": 3, "vwap": 62.153333}
{"close": 53.5, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-12-18", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707509100, "volume": 2, "vwap": 53.5}
{"close": 64.45, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 64.45, "low": 64.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.45, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509100, "volume": 2, "vwap": 64.45}
{"close": 60.26, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 60.26, "low": 60.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.26, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509100, "volume": 2, "vwap": 60.26}
{"close": 24.55, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509100, "volume": 2, "vwap": 24.55}
{"close": 18.85, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509100, "volume": 2, "vwap": 18.85}
{"close": 12.2, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509100, "volume": 2, "vwap": 12.2}
{"close": 5.9, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509100, "volume": 2, "vwap": 5.9}
{"close": 7.7, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509100, "volume": 2, "vwap": 7.7}
{"close": 9.86, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 9.86, "low": 9.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.86, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509100, "volume": 2, "vwap": 9.86}
{"close": 29.79, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 29.79, "low": 29.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.79, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509100, "volume": 4, "vwap": 29.79}
{"close": 41.75, "date": "2024-02-09", "datetime": "2024-02-09T20:05:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509100, "volume": 2, "vwap": 41.75}
{"close": 10.7, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707509400, "volume": 1, "vwap": 10.7}
{"close": 12.1, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 27, "underlying_symbol": "AAPL", "unix_timestamp": 1707509400, "volume": 226, "vwap": 12.111106}
{"close": 25.3, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707509400, "volume": 1, "vwap": 25.3}
{"close": 69.56, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-12-18", "high": 69.56, "low": 69.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.56, "option_symbol": "BA261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707509400, "volume": 1, "vwap": 69.56}
{"close": 39.83, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-12-18", "high": 39.83, "low": 39.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.83, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707509400, "volume": 2, "vwap": 39.83}
{"close": 32.71, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 32.71, "low": 32.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.71, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707509400, "volume": 2, "vwap": 32.71}
{"close": 4.74, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-12-18", "high": 4.87, "low": 4.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 14, "underlying_symbol": "GOOGL", "unix_timestamp": 1707509400, "volume": 224, "vwap": 4.805848}
{"close": 50.0, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "NFLX261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707509400, "volume": 5, "vwap": 50.0}
{"close": 26.75, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-12-18", "high": 26.75, "low": 26.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707509400, "volume": 2, "vwap": 26.75}
{"close": 677.66, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 677.7, "low": 677.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 677.7, "option_symbol": "NVDA260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707509400, "volume": 4, "vwap": 677.655}
{"close": 397.55, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 397.55, "low": 397.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 397.55, "option_symbol": "NVDA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509400, "volume": 20, "vwap": 397.55}
{"close": 340.55, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-12-18", "high": 340.55, "low": 340.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 340.55, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509400, "volume": 1, "vwap": 340.55}
{"close": 265.2, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-12-18", "high": 265.2, "low": 265.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.2, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509400, "volume": 1, "vwap": 265.2}
{"close": 222.9, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-12-18", "high": 222.9, "low": 222.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.9, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509400, "volume": 1, "vwap": 222.9}
{"close": 219.65, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-12-18", "high": 219.65, "low": 219.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.65, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509400, "volume": 2, "vwap": 219.65}
{"close": 126.52, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-12-18", "high": 126.52, "low": 126.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.52, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509400, "volume": 1, "vwap": 126.52}
{"close": 16.62, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-12-18", "high": 16.62, "low": 16.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.61, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707509400, "volume": 27, "vwap": 16.619259}
{"close": 64.55, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 64.55, "low": 64.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509400, "volume": 2, "vwap": 64.55}
{"close": 62.5, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509400, "volume": 2, "vwap": 62.5}
{"close": 60.59, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 60.72, "low": 60.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707509400, "volume": 6, "vwap": 60.653333}
{"close": 32.81, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 32.81, "low": 32.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.81, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509400, "volume": 2, "vwap": 32.81}
{"close": 30.93, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 30.93, "low": 30.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.93, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509400, "volume": 2, "vwap": 30.93}
{"close": 21.85, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707509400, "volume": 4, "vwap": 21.85}
{"close": 27.5, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "UBER260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707509400, "volume": 1, "vwap": 27.5}
{"close": 8.0, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "UBER260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707509400, "volume": 2, "vwap": 8.0}
{"close": 18.41, "date": "2024-02-09", "datetime": "2024-02-09T20:10:00Z", "expiration_date": "2026-12-18", "high": 18.41, "low": 18.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.41, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707509400, "volume": 5, "vwap": 18.41}
{"close": 11.4, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707509700, "volume": 1, "vwap": 11.4}
{"close": 55.75, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 55.75, "low": 55.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.75, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707509700, "volume": 1, "vwap": 55.75}
{"close": 50.8, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 50.8, "low": 50.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.8, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707509700, "volume": 2, "vwap": 50.8}
{"close": 54.44, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 54.44, "low": 54.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.44, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707509700, "volume": 2, "vwap": 54.44}
{"close": 41.3, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707509700, "volume": 1, "vwap": 41.3}
{"close": 34.3, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707509700, "volume": 2, "vwap": 34.3}
{"close": 32.3, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707509700, "volume": 1, "vwap": 32.3}
{"close": 8.4, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707509700, "volume": 1, "vwap": 8.4}
{"close": 5.25, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707509700, "volume": 10, "vwap": 5.25}
{"close": 4.9, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.81, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "GOOGL", "unix_timestamp": 1707509700, "volume": 15, "vwap": 4.810667}
{"close": 5.18, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 5.18, "low": 5.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.18, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707509700, "volume": 20, "vwap": 5.18}
{"close": 100.4, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 100.4, "low": 100.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.4, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707509700, "volume": 1, "vwap": 100.4}
{"close": 8.7, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707509700, "volume": 1, "vwap": 8.7}
{"close": 257.5, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 257.5, "low": 257.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.5, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509700, "volume": 1, "vwap": 257.5}
{"close": 85.04, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 85.04, "low": 85.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.04, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509700, "volume": 1, "vwap": 85.04}
{"close": 105.38, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 105.38, "low": 105.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.38, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509700, "volume": 1, "vwap": 105.38}
{"close": 289.0, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 289.0, "low": 289.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509700, "volume": 1, "vwap": 289.0}
{"close": 264.0, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 265.2, "low": 264.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.2, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707509700, "volume": 3, "vwap": 264.8}
{"close": 252.9, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 252.9, "low": 252.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.9, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509700, "volume": 1, "vwap": 252.9}
{"close": 153.78, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 153.78, "low": 153.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.78, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707509700, "volume": 1, "vwap": 153.78}
{"close": 683.7, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 683.9, "low": 683.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 683.9, "option_symbol": "NVDA261218P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707509700, "volume": 2, "vwap": 683.8}
{"close": 311.29, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 311.29, "low": 311.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.29, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707509700, "volume": 1, "vwap": 311.29}
{"close": 140.25, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 140.25, "low": 140.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.25, "option_symbol": "SPY261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707509700, "volume": 7, "vwap": 140.25}
{"close": 11.1, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707509700, "volume": 1, "vwap": 11.1}
{"close": 64.75, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 64.75, "low": 64.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509700, "volume": 2, "vwap": 64.75}
{"close": 32.83, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 32.84, "low": 32.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.84, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707509700, "volume": 18, "vwap": 32.831111}
{"close": 30.95, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 30.96, "low": 30.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.96, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707509700, "volume": 18, "vwap": 30.951111}
{"close": 12.82, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 12.82, "low": 12.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.81, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707509700, "volume": 60, "vwap": 12.819333}
{"close": 12.22, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 12.22, "low": 12.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.21, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707509700, "volume": 60, "vwap": 12.219333}
{"close": 9.9, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707509700, "volume": 2, "vwap": 9.9}
{"close": 23.61, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-06-18", "high": 23.61, "low": 23.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.61, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707509700, "volume": 4, "vwap": 23.61}
{"close": 9.65, "date": "2024-02-09", "datetime": "2024-02-09T20:15:00Z", "expiration_date": "2026-12-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707509700, "volume": 2, "vwap": 9.65}
{"close": 34.5, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707510000, "volume": 1, "vwap": 34.5}
{"close": 38.5, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707510000, "volume": 5, "vwap": 38.5}
{"close": 5.95, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "BAC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707510000, "volume": 2, "vwap": 5.875}
{"close": 12.2, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707510000, "volume": 9, "vwap": 12.2}
{"close": 34.1, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 34.1, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.1, "option_symbol": "IWM260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707510000, "volume": 7, "vwap": 34.1}
{"close": 18.95, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707510000, "volume": 25, "vwap": 18.95}
{"close": 2.73, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.73, "low": 2.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.73, "option_symbol": "NCLH261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1707510000, "volume": 10, "vwap": 2.73}
{"close": 225.48, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 225.48, "low": 225.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.48, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510000, "volume": 1, "vwap": 225.48}
{"close": 212.83, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 212.83, "low": 212.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.83, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510000, "volume": 1, "vwap": 212.83}
{"close": 341.92, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-12-18", "high": 341.92, "low": 341.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.92, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510000, "volume": 1, "vwap": 341.92}
{"close": 288.97, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-12-18", "high": 288.97, "low": 288.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.97, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510000, "volume": 1, "vwap": 288.97}
{"close": 142.55, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-12-18", "high": 142.55, "low": 142.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.55, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510000, "volume": 3, "vwap": 142.55}
{"close": 38.0, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "SPOT260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707510000, "volume": 2, "vwap": 38.0}
{"close": 64.96, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-12-18", "high": 64.98, "low": 64.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.98, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707510000, "volume": 6, "vwap": 64.97}
{"close": 68.69, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 68.83, "low": 68.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.83, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707510000, "volume": 4, "vwap": 68.76}
{"close": 50.25, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510000, "volume": 2, "vwap": 50.25}
{"close": 41.67, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 41.76, "low": 41.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.76, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707510000, "volume": 8, "vwap": 41.715}
{"close": 26.09, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 26.13, "low": 26.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.13, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707510000, "volume": 4, "vwap": 26.11}
{"close": 13.4, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510000, "volume": 4, "vwap": 13.4}
{"close": 12.82, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 12.82, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707510000, "volume": 80, "vwap": 12.815}
{"close": 12.22, "date": "2024-02-09", "datetime": "2024-02-09T20:20:00Z", "expiration_date": "2026-06-18", "high": 12.22, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707510000, "volume": 80, "vwap": 12.215}
{"close": 0.96, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 0.96, "low": 0.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.96, "option_symbol": "AAL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707510300, "volume": 1, "vwap": 0.96}
{"close": 29.7, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707510300, "volume": 2, "vwap": 29.7}
{"close": 102.68, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 102.68, "low": 102.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.68, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707510300, "volume": 1, "vwap": 102.68}
{"close": 24.6, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 24.6, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "AMD261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707510300, "volume": 1, "vwap": 24.6}
{"close": 25.2, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707510300, "volume": 1, "vwap": 25.2}
{"close": 14.2, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707510300, "volume": 1, "vwap": 14.2}
{"close": 4.2, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707510300, "volume": 3, "vwap": 4.2}
{"close": 23.26, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 23.26, "low": 23.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.26, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707510300, "volume": 2, "vwap": 23.26}
{"close": 74.0, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707510300, "volume": 1, "vwap": 74.0}
{"close": 64.3, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 64.3, "low": 64.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.3, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707510300, "volume": 2, "vwap": 64.3}
{"close": 18.65, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707510300, "volume": 1, "vwap": 18.65}
{"close": 7.0, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707510300, "volume": 10, "vwap": 7.0}
{"close": 156.27, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 156.27, "low": 156.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.27, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707510300, "volume": 2, "vwap": 156.27}
{"close": 104.0, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "MSFT260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707510300, "volume": 2, "vwap": 104.0}
{"close": 6.6, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "NCLH261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707510300, "volume": 3, "vwap": 6.6}
{"close": 192.25, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 192.25, "low": 192.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.25, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510300, "volume": 1, "vwap": 192.25}
{"close": 188.6, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 188.6, "low": 188.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.6, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510300, "volume": 1, "vwap": 188.6}
{"close": 264.0, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 264.0, "low": 264.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510300, "volume": 1, "vwap": 264.0}
{"close": 22.15, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 22.15, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.15, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510300, "volume": 1, "vwap": 22.15}
{"close": 212.57, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 212.57, "low": 212.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.57, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510300, "volume": 1, "vwap": 212.57}
{"close": 3.85, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707510300, "volume": 26, "vwap": 3.85}
{"close": 113.09, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 113.09, "low": 113.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.09, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510300, "volume": 2, "vwap": 113.09}
{"close": 62.5, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510300, "volume": 2, "vwap": 62.5}
{"close": 56.9, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 56.9, "low": 56.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510300, "volume": 2, "vwap": 56.9}
{"close": 44.34, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 44.34, "low": 44.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.34, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510300, "volume": 4, "vwap": 44.34}
{"close": 18.91, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 18.91, "low": 18.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.91, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510300, "volume": 2, "vwap": 18.91}
{"close": 21.77, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 21.77, "low": 21.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.77, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510300, "volume": 4, "vwap": 21.77}
{"close": 25.57, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 25.57, "low": 25.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.57, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510300, "volume": 4, "vwap": 25.57}
{"close": 39.18, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 39.18, "low": 39.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.18, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510300, "volume": 2, "vwap": 39.18}
{"close": 49.5, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510300, "volume": 2, "vwap": 49.5}
{"close": 26.75, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 26.75, "low": 26.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707510300, "volume": 2, "vwap": 26.75}
{"close": 10.0, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "VSCO261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1707510300, "volume": 1, "vwap": 10.0}
{"close": 15.01, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 15.01, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1707510300, "volume": 2, "vwap": 14.88}
{"close": 17.37, "date": "2024-02-09", "datetime": "2024-02-09T20:25:00Z", "expiration_date": "2026-12-18", "high": 17.37, "low": 17.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.37, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707510300, "volume": 2, "vwap": 17.37}
{"close": 98.12, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 98.12, "low": 98.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.12, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707510600, "volume": 1, "vwap": 98.12}
{"close": 93.82, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 93.82, "low": 93.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.82, "option_symbol": "AAPL260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707510600, "volume": 1, "vwap": 93.82}
{"close": 20.85, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707510600, "volume": 1, "vwap": 20.85}
{"close": 4.54, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707510600, "volume": 2, "vwap": 4.57}
{"close": 57.25, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 57.25, "low": 57.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707510600, "volume": 1, "vwap": 57.25}
{"close": 46.23, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 46.23, "low": 46.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.23, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707510600, "volume": 3, "vwap": 46.23}
{"close": 43.85, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 43.85, "low": 43.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.85, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707510600, "volume": 1, "vwap": 43.85}
{"close": 9.52, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 9.52, "low": 9.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.52, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707510600, "volume": 60, "vwap": 9.52}
{"close": 38.5, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707510600, "volume": 5, "vwap": 38.5}
{"close": 1.08, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 1.08, "low": 1.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.08, "option_symbol": "CCL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707510600, "volume": 1, "vwap": 1.08}
{"close": 4.83, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 4.83, "low": 4.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.83, "option_symbol": "CCL261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707510600, "volume": 1, "vwap": 4.83}
{"close": 11.9, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "DKNG260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707510600, "volume": 1, "vwap": 11.9}
{"close": 5.15, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707510600, "volume": 1, "vwap": 5.15}
{"close": 91.7, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 91.7, "low": 91.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.7, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707510600, "volume": 1, "vwap": 91.7}
{"close": 223.0, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510600, "volume": 30, "vwap": 223.0}
{"close": 145.42, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 145.42, "low": 145.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.42, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510600, "volume": 1, "vwap": 145.42}
{"close": 61.24, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 61.24, "low": 61.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.24, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510600, "volume": 1, "vwap": 61.24}
{"close": 70.94, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 70.94, "low": 70.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.94, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510600, "volume": 1, "vwap": 70.94}
{"close": 149.0, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 149.0, "low": 149.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.0, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707510600, "volume": 1, "vwap": 149.0}
{"close": 82.6, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 83.1, "low": 82.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.1, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707510600, "volume": 2, "vwap": 82.85}
{"close": 80.4, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 80.5, "low": 80.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1707510600, "volume": 72, "vwap": 80.495833}
{"close": 30.25, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707510600, "volume": 9, "vwap": 30.25}
{"close": 88.17, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 88.17, "low": 88.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.17, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707510600, "volume": 4, "vwap": 88.17}
{"close": 62.42, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 62.42, "low": 62.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.42, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510600, "volume": 4, "vwap": 62.42}
{"close": 60.47, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 60.47, "low": 60.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.47, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510600, "volume": 4, "vwap": 60.47}
{"close": 41.4, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.4, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510600, "volume": 2, "vwap": 41.4}
{"close": 24.45, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510600, "volume": 2, "vwap": 24.45}
{"close": 10.85, "date": "2024-02-09", "datetime": "2024-02-09T20:30:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707510600, "volume": 1, "vwap": 10.85}
{"close": 19.0, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707510900, "volume": 1, "vwap": 19.0}
{"close": 10.75, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707510900, "volume": 1, "vwap": 10.75}
{"close": 38.58, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-05-15", "high": 38.58, "low": 38.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.58, "option_symbol": "COIN260515P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707510900, "volume": 1, "vwap": 38.58}
{"close": 53.36, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-05-15", "high": 53.36, "low": 53.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.36, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707510900, "volume": 1, "vwap": 53.36}
{"close": 104.04, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 104.04, "low": 103.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.99, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707510900, "volume": 20, "vwap": 104.015}
{"close": 85.4, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 85.4, "low": 85.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.4, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707510900, "volume": 2, "vwap": 85.4}
{"close": 56.99, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 56.99, "low": 56.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.89, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707510900, "volume": 20, "vwap": 56.94}
{"close": 76.0, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707510900, "volume": 4, "vwap": 76.0}
{"close": 109.5, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707510900, "volume": 1, "vwap": 109.5}
{"close": 90.74, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-12-18", "high": 90.74, "low": 90.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.74, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707510900, "volume": 1, "vwap": 90.74}
{"close": 88.23, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-12-18", "high": 88.23, "low": 88.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.23, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707510900, "volume": 1, "vwap": 88.23}
{"close": 77.88, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-12-18", "high": 77.88, "low": 77.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.88, "option_symbol": "MSFT261218C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707510900, "volume": 1, "vwap": 77.88}
{"close": 18.67, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-12-18", "high": 18.67, "low": 18.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.67, "option_symbol": "MSFT261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707510900, "volume": 20, "vwap": 18.67}
{"close": 19.67, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-12-18", "high": 19.67, "low": 19.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.67, "option_symbol": "MSFT261218P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707510900, "volume": 20, "vwap": 19.67}
{"close": 204.04, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 204.04, "low": 204.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.04, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510900, "volume": 2, "vwap": 204.04}
{"close": 372.5, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-12-18", "high": 372.5, "low": 372.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 372.5, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510900, "volume": 1, "vwap": 372.5}
{"close": 221.0, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-12-18", "high": 221.0, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510900, "volume": 2, "vwap": 221.0}
{"close": 146.0, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-12-18", "high": 146.0, "low": 146.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707510900, "volume": 1, "vwap": 146.0}
{"close": 83.15, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-12-18", "high": 83.15, "low": 83.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.15, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707510900, "volume": 3, "vwap": 83.15}
{"close": 2.11, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.11, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707510900, "volume": 1, "vwap": 2.11}
{"close": 20.0, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "SPY261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707510900, "volume": 10, "vwap": 20.0}
{"close": 47.05, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 47.05, "low": 47.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.05, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510900, "volume": 2, "vwap": 47.05}
{"close": 44.15, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 44.15, "low": 44.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510900, "volume": 2, "vwap": 44.15}
{"close": 32.64, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 32.64, "low": 32.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.64, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510900, "volume": 2, "vwap": 32.64}
{"close": 15.4, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510900, "volume": 100, "vwap": 15.4}
{"close": 12.1, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707510900, "volume": 2, "vwap": 12.1}
{"close": 26.0, "date": "2024-02-09", "datetime": "2024-02-09T20:35:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707510900, "volume": 23, "vwap": 26.0}
{"close": 11.5, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707511200, "volume": 10, "vwap": 11.5}
{"close": 2.8, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707511200, "volume": 26, "vwap": 2.803846}
{"close": 91.0, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 90.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.44, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707511200, "volume": 2, "vwap": 90.72}
{"close": 50.18, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 50.18, "low": 50.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.18, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707511200, "volume": 4, "vwap": 50.18}
{"close": 36.54, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 36.54, "low": 36.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.54, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707511200, "volume": 1, "vwap": 36.54}
{"close": 14.1, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "BAC261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1707511200, "volume": 16, "vwap": 14.1}
{"close": 18.0, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "CVX261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707511200, "volume": 3, "vwap": 18.0}
{"close": 7.01, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 7.01, "low": 7.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.01, "option_symbol": "DKNG260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707511200, "volume": 1, "vwap": 7.01}
{"close": 3.05, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 2.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707511200, "volume": 5, "vwap": 3.028}
{"close": 63.08, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 63.08, "low": 63.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.08, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707511200, "volume": 3, "vwap": 63.08}
{"close": 5.15, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707511200, "volume": 1, "vwap": 5.15}
{"close": 169.06, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 169.06, "low": 169.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.06, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707511200, "volume": 1, "vwap": 169.06}
{"close": 69.0, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707511200, "volume": 1, "vwap": 69.0}
{"close": 43.55, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 43.55, "low": 43.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.55, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707511200, "volume": 15, "vwap": 43.55}
{"close": 40.45, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 40.45, "low": 40.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.45, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707511200, "volume": 15, "vwap": 40.45}
{"close": 212.0, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511200, "volume": 1, "vwap": 212.0}
{"close": 169.67, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 169.67, "low": 169.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.67, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511200, "volume": 1, "vwap": 169.67}
{"close": 44.7, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 44.7, "low": 44.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.7, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511200, "volume": 1, "vwap": 44.7}
{"close": 78.25, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 78.25, "low": 78.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.25, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511200, "volume": 1, "vwap": 78.25}
{"close": 266.25, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 266.25, "low": 266.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.25, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511200, "volume": 1, "vwap": 266.25}
{"close": 254.0, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 254.0, "low": 254.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511200, "volume": 4, "vwap": 254.0}
{"close": 232.4, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 232.4, "low": 232.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.4, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511200, "volume": 1, "vwap": 232.4}
{"close": 206.6, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 206.6, "low": 206.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.6, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511200, "volume": 2, "vwap": 206.6}
{"close": 146.5, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 146.5, "low": 146.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511200, "volume": 2, "vwap": 146.5}
{"close": 73.07, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 73.07, "low": 73.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.07, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511200, "volume": 1, "vwap": 73.07}
{"close": 142.5, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 142.5, "low": 142.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.5, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707511200, "volume": 2, "vwap": 142.5}
{"close": 32.21, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 32.21, "low": 32.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.21, "option_symbol": "SPY261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707511200, "volume": 10, "vwap": 32.21}
{"close": 10.15, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707511200, "volume": 10, "vwap": 10.15}
{"close": 14.1, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707511200, "volume": 52, "vwap": 14.1}
{"close": 88.22, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 88.22, "low": 88.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.22, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707511200, "volume": 4, "vwap": 88.22}
{"close": 60.17, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 60.17, "low": 60.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.17, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511200, "volume": 40, "vwap": 60.17}
{"close": 27.5, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511200, "volume": 2, "vwap": 27.5}
{"close": 22.01, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.01, "low": 22.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.01, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511200, "volume": 2, "vwap": 22.01}
{"close": 19.9, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511200, "volume": 4, "vwap": 19.9}
{"close": 12.19, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-06-18", "high": 12.19, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707511200, "volume": 6, "vwap": 12.163333}
{"close": 17.0, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "XLK261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707511200, "volume": 2, "vwap": 17.0}
{"close": 11.26, "date": "2024-02-09", "datetime": "2024-02-09T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.26, "low": 11.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.26, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707511200, "volume": 1, "vwap": 11.26}
{"close": 9.06, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 9.06, "low": 9.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.06, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707511500, "volume": 1, "vwap": 9.06}
{"close": 74.44, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 74.44, "low": 74.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.44, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707511500, "volume": 1, "vwap": 74.44}
{"close": 50.52, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 50.52, "low": 50.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.52, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707511500, "volume": 1, "vwap": 50.52}
{"close": 41.25, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707511500, "volume": 2, "vwap": 41.25}
{"close": 111.45, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 111.45, "low": 111.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.45, "option_symbol": "BA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707511500, "volume": 2, "vwap": 111.45}
{"close": 0.74, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 0.74, "low": 0.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.74, "option_symbol": "CLF261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707511500, "volume": 1, "vwap": 0.74}
{"close": 2.65, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-05-15", "high": 2.65, "low": 2.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.65, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707511500, "volume": 2, "vwap": 2.65}
{"close": 38.4, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-05-15", "high": 38.4, "low": 38.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.4, "option_symbol": "COIN260515P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707511500, "volume": 1, "vwap": 38.4}
{"close": 3.2, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707511500, "volume": 1, "vwap": 3.2}
{"close": 282.29, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 282.29, "low": 282.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.29, "option_symbol": "META260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707511500, "volume": 1, "vwap": 282.29}
{"close": 250.85, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 250.85, "low": 250.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.85, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707511500, "volume": 1, "vwap": 250.85}
{"close": 18.45, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707511500, "volume": 3, "vwap": 18.516667}
{"close": 21.84, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 21.84, "low": 21.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.84, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707511500, "volume": 1, "vwap": 21.84}
{"close": 95.0, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707511500, "volume": 1, "vwap": 95.0}
{"close": 76.5, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707511500, "volume": 2, "vwap": 76.5}
{"close": 29.55, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 29.55, "low": 29.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707511500, "volume": 23, "vwap": 29.55}
{"close": 25.3, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707511500, "volume": 23, "vwap": 25.3}
{"close": 339.25, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 340.25, "low": 338.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 340.25, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 4, "vwap": 339.525}
{"close": 311.05, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 311.05, "low": 311.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.05, "option_symbol": "NVDA260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 14, "vwap": 311.05}
{"close": 212.5, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 212.5, "low": 212.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.5, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 1, "vwap": 212.5}
{"close": 62.0, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 1, "vwap": 62.0}
{"close": 35.1, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 4, "vwap": 35.1}
{"close": 51.27, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 51.27, "low": 51.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.27, "option_symbol": "NVDA260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 1, "vwap": 51.27}
{"close": 54.14, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 54.14, "low": 54.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.14, "option_symbol": "NVDA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 1, "vwap": 54.14}
{"close": 430.2, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 430.2, "low": 430.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 430.2, "option_symbol": "NVDA261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 1, "vwap": 430.2}
{"close": 310.55, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 310.55, "low": 310.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.55, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 14, "vwap": 310.55}
{"close": 245.34, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 245.34, "low": 245.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.19, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 5, "vwap": 245.22}
{"close": 241.24, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 241.24, "low": 241.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.24, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 1, "vwap": 241.24}
{"close": 237.68, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 237.68, "low": 237.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.68, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 1, "vwap": 237.68}
{"close": 224.69, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 224.69, "low": 224.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.69, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 4, "vwap": 224.69}
{"close": 180.03, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 180.03, "low": 180.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.03, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 2, "vwap": 180.03}
{"close": 143.0, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 143.0, "low": 143.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.0, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511500, "volume": 1, "vwap": 143.0}
{"close": 51.58, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 51.58, "low": 51.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.58, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707511500, "volume": 1, "vwap": 51.58}
{"close": 5.5, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "SPY261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707511500, "volume": 6, "vwap": 5.5}
{"close": 77.94, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 77.94, "low": 77.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.94, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511500, "volume": 10, "vwap": 77.94}
{"close": 41.75, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511500, "volume": 20, "vwap": 41.75}
{"close": 32.77, "date": "2024-02-09", "datetime": "2024-02-09T20:45:00Z", "expiration_date": "2026-06-18", "high": 32.77, "low": 32.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.77, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511500, "volume": 10, "vwap": 32.77}
{"close": 94.15, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 94.15, "low": 94.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.15, "option_symbol": "AAPL260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707511800, "volume": 1, "vwap": 94.15}
{"close": 90.0, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707511800, "volume": 1, "vwap": 90.0}
{"close": 23.23, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 23.23, "low": 23.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.23, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707511800, "volume": 3, "vwap": 23.23}
{"close": 15.65, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707511800, "volume": 1, "vwap": 15.65}
{"close": 26.31, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-12-18", "high": 26.31, "low": 26.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.31, "option_symbol": "BA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707511800, "volume": 5, "vwap": 26.31}
{"close": 1.49, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-12-18", "high": 1.49, "low": 1.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.49, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707511800, "volume": 1, "vwap": 1.49}
{"close": 13.85, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707511800, "volume": 1, "vwap": 13.85}
{"close": 8.3, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707511800, "volume": 8, "vwap": 8.3}
{"close": 5.55, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707511800, "volume": 1, "vwap": 5.55}
{"close": 140.95, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 140.95, "low": 140.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.95, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707511800, "volume": 2, "vwap": 140.95}
{"close": 118.45, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 118.45, "low": 118.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.45, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707511800, "volume": 10, "vwap": 118.45}
{"close": 111.0, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 111.0, "low": 111.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707511800, "volume": 1, "vwap": 111.0}
{"close": 107.7, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 107.7, "low": 107.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.7, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707511800, "volume": 2, "vwap": 107.7}
{"close": 104.0, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 103.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.66, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707511800, "volume": 3, "vwap": 103.886667}
{"close": 18.37, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 18.37, "low": 18.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.37, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707511800, "volume": 1, "vwap": 18.37}
{"close": 50.5, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707511800, "volume": 1, "vwap": 50.5}
{"close": 44.0, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707511800, "volume": 4, "vwap": 44.0}
{"close": 101.05, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 101.05, "low": 100.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.99, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707511800, "volume": 2, "vwap": 101.02}
{"close": 681.8, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 682.0, "low": 681.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 682.0, "option_symbol": "NVDA260618P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707511800, "volume": 2, "vwap": 681.9}
{"close": 206.4, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-12-18", "high": 206.41, "low": 203.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.85, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707511800, "volume": 143, "vwap": 203.921469}
{"close": 104.26, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-12-18", "high": 104.26, "low": 104.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.26, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707511800, "volume": 1, "vwap": 104.26}
{"close": 82.8, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-12-18", "high": 83.12, "low": 82.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.12, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707511800, "volume": 3, "vwap": 82.906667}
{"close": 79.82, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-12-18", "high": 80.16, "low": 79.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.16, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707511800, "volume": 3, "vwap": 79.933333}
{"close": 13.75, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707511800, "volume": 3, "vwap": 13.75}
{"close": 39.75, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-12-18", "high": 39.75, "low": 39.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707511800, "volume": 6, "vwap": 39.75}
{"close": 60.85, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 60.85, "low": 60.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707511800, "volume": 12, "vwap": 60.783333}
{"close": 50.46, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 50.46, "low": 50.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.46, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511800, "volume": 4, "vwap": 50.46}
{"close": 42.05, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 42.05, "low": 42.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511800, "volume": 2, "vwap": 42.05}
{"close": 33.25, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511800, "volume": 2, "vwap": 33.25}
{"close": 24.9, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511800, "volume": 10, "vwap": 24.9}
{"close": 19.96, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 19.96, "low": 19.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.96, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511800, "volume": 2, "vwap": 19.96}
{"close": 12.9, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707511800, "volume": 20, "vwap": 12.9}
{"close": 12.3, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707511800, "volume": 72, "vwap": 12.263889}
{"close": 12.72, "date": "2024-02-09", "datetime": "2024-02-09T20:50:00Z", "expiration_date": "2026-12-18", "high": 12.72, "low": 12.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.48, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707511800, "volume": 7, "vwap": 12.617143}
{"close": 40.3, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707512100, "volume": 5, "vwap": 40.3}
{"close": 29.6, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707512100, "volume": 6, "vwap": 29.683333}
{"close": 27.25, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707512100, "volume": 3, "vwap": 27.25}
{"close": 4.7, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707512100, "volume": 1, "vwap": 4.7}
{"close": 34.11, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 34.11, "low": 34.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.11, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707512100, "volume": 1, "vwap": 34.11}
{"close": 9.73, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 9.73, "low": 9.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.73, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707512100, "volume": 2, "vwap": 9.73}
{"close": 33.47, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.47, "low": 33.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.47, "option_symbol": "BA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707512100, "volume": 1, "vwap": 33.47}
{"close": 2.8, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707512100, "volume": 20, "vwap": 2.8}
{"close": 2.25, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "C261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707512100, "volume": 48, "vwap": 2.2625}
{"close": 2.93, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.93, "low": 2.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.93, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707512100, "volume": 1, "vwap": 2.93}
{"close": 56.88, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 56.88, "low": 56.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.88, "option_symbol": "GOOGL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707512100, "volume": 2, "vwap": 56.88}
{"close": 42.21, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 42.21, "low": 42.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.21, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707512100, "volume": 5, "vwap": 42.21}
{"close": 18.98, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 18.98, "low": 18.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.98, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707512100, "volume": 5, "vwap": 18.98}
{"close": 1.32, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 1.32, "low": 1.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.32, "option_symbol": "INTC260618P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707512100, "volume": 1, "vwap": 1.32}
{"close": 11.1, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "INTC260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707512100, "volume": 440, "vwap": 11.054545}
{"close": 44.0, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707512100, "volume": 12, "vwap": 44.0}
{"close": 58.88, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 58.88, "low": 58.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.88, "option_symbol": "META260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707512100, "volume": 24, "vwap": 58.88}
{"close": 56.54, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 56.54, "low": 56.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.54, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707512100, "volume": 48, "vwap": 56.54}
{"close": 54.35, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 54.35, "low": 54.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.35, "option_symbol": "META260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707512100, "volume": 24, "vwap": 54.35}
{"close": 18.5, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707512100, "volume": 1, "vwap": 18.5}
{"close": 17.05, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 17.05, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707512100, "volume": 1, "vwap": 17.05}
{"close": 69.65, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 69.75, "low": 69.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.75, "option_symbol": "META260618P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707512100, "volume": 2, "vwap": 69.7}
{"close": 136.82, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 136.82, "low": 136.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.82, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707512100, "volume": 40, "vwap": 136.82}
{"close": 109.93, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 109.93, "low": 109.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.93, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707512100, "volume": 40, "vwap": 109.93}
{"close": 91.5, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 91.5, "low": 91.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.5, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707512100, "volume": 1, "vwap": 91.5}
{"close": 4.77, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.77, "low": 4.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.77, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707512100, "volume": 1, "vwap": 4.77}
{"close": 190.08, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 190.08, "low": 190.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.08, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 1, "vwap": 190.08}
{"close": 186.53, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 186.53, "low": 186.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.53, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 1, "vwap": 186.53}
{"close": 397.53, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 397.53, "low": 397.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 397.53, "option_symbol": "NVDA261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 1, "vwap": 397.53}
{"close": 312.0, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 312.0, "low": 312.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 312.0, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 3, "vwap": 312.0}
{"close": 275.0, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 275.0, "low": 275.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.0, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 1, "vwap": 275.0}
{"close": 237.5, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 237.5, "low": 237.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.5, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 1, "vwap": 237.5}
{"close": 208.1, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 208.1, "low": 208.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 1, "vwap": 208.1}
{"close": 200.71, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 200.71, "low": 200.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.71, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 10, "vwap": 200.71}
{"close": 193.11, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 193.11, "low": 193.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.11, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 10, "vwap": 193.11}
{"close": 173.5, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 173.5, "low": 173.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 1, "vwap": 173.5}
{"close": 87.8, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 88.1, "low": 87.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.1, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 2, "vwap": 87.95}
{"close": 80.04, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 80.04, "low": 80.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.04, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 1, "vwap": 80.04}
{"close": 27.1, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 1, "vwap": 27.1}
{"close": 43.19, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 43.19, "low": 43.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.19, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707512100, "volume": 1, "vwap": 43.19}
{"close": 162.92, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 162.92, "low": 162.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.92, "option_symbol": "SPY261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707512100, "volume": 1, "vwap": 162.92}
{"close": 118.39, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 118.39, "low": 118.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.39, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707512100, "volume": 1, "vwap": 118.39}
{"close": 6.74, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.74, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.69, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707512100, "volume": 20, "vwap": 6.7015}
{"close": 14.09, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.15, "low": 14.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707512100, "volume": 3, "vwap": 14.13}
{"close": 151.0, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 20, "vwap": 151.0}
{"close": 100.8, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 100.8, "low": 100.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.8, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 4, "vwap": 100.8}
{"close": 61.3, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 61.4, "low": 61.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 24, "vwap": 61.320833}
{"close": 57.38, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 57.7, "low": 57.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.7, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 12, "vwap": 57.593333}
{"close": 47.75, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 47.75, "low": 47.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 18, "vwap": 47.75}
{"close": 33.17, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.17, "low": 33.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.17, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 6, "vwap": 33.17}
{"close": 25.1, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 4, "vwap": 25.1}
{"close": 19.1, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 2, "vwap": 19.1}
{"close": 13.55, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 2, "vwap": 13.55}
{"close": 12.98, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 12.98, "low": 12.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.98, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 18, "vwap": 12.98}
{"close": 12.38, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 22, "vwap": 12.383636}
{"close": 49.4, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 6, "vwap": 49.433333}
{"close": 61.2, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.2, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 2, "vwap": 61.2}
{"close": 67.4, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-06-18", "high": 67.4, "low": 67.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.4, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707512100, "volume": 2, "vwap": 67.4}
{"close": 14.25, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.25, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707512100, "volume": 1, "vwap": 14.25}
{"close": 15.3, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707512100, "volume": 20, "vwap": 15.3}
{"close": 109.8, "date": "2024-02-09", "datetime": "2024-02-09T20:55:00Z", "expiration_date": "2026-12-18", "high": 109.8, "low": 109.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.8, "option_symbol": "VRTX261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707512100, "volume": 1, "vwap": 109.8}
{"close": 82.25, "date": "2024-02-09", "datetime": "2024-02-09T21:00:00Z", "expiration_date": "2026-12-18", "high": 82.25, "low": 82.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.25, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707512400, "volume": 1, "vwap": 82.25}
{"close": 40.5, "date": "2024-02-09", "datetime": "2024-02-09T21:05:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-09", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-09", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707512700, "volume": 1, "vwap": 40.5}
{"close": 2.62, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.62, "low": 2.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.62, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707748200, "volume": 10, "vwap": 2.62}
{"close": 49.5, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707748200, "volume": 1, "vwap": 49.5}
{"close": 42.91, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.91, "low": 42.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.91, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707748200, "volume": 4, "vwap": 42.91}
{"close": 39.65, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.65, "low": 39.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.65, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707748200, "volume": 1, "vwap": 39.65}
{"close": 34.5, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707748200, "volume": 3, "vwap": 34.266667}
{"close": 31.95, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.95, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707748200, "volume": 3, "vwap": 31.95}
{"close": 2.81, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707748200, "volume": 4, "vwap": 2.9525}
{"close": 5.58, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.58, "low": 5.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.57, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707748200, "volume": 3, "vwap": 5.576667}
{"close": 14.73, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.73, "low": 14.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.73, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707748200, "volume": 4, "vwap": 14.73}
{"close": 21.35, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.53, "low": 21.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.53, "option_symbol": "AMD260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707748200, "volume": 600, "vwap": 21.5078}
{"close": 108.7, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 108.7, "low": 108.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.7, "option_symbol": "AMD261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707748200, "volume": 5, "vwap": 108.7}
{"close": 95.45, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 95.45, "low": 95.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.45, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707748200, "volume": 10, "vwap": 95.45}
{"close": 66.75, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 66.75, "low": 66.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.75, "option_symbol": "AMD261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707748200, "volume": 2, "vwap": 66.75}
{"close": 50.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707748200, "volume": 1, "vwap": 50.0}
{"close": 41.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707748200, "volume": 1, "vwap": 41.0}
{"close": 38.5, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707748200, "volume": 1, "vwap": 38.5}
{"close": 11.15, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707748200, "volume": 10, "vwap": 11.15}
{"close": 42.3, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 41.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.58, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707748200, "volume": 13, "vwap": 42.189231}
{"close": 32.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748200, "volume": 1, "vwap": 32.0}
{"close": 23.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748200, "volume": 2, "vwap": 23.0}
{"close": 14.02, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.02, "low": 14.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.02, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748200, "volume": 3, "vwap": 14.02}
{"close": 2.8, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748200, "volume": 3, "vwap": 2.8}
{"close": 5.5, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748200, "volume": 1, "vwap": 5.5}
{"close": 8.5, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748200, "volume": 5, "vwap": 8.5}
{"close": 21.15, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 21.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707748200, "volume": 10, "vwap": 21.15}
{"close": 25.25, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748200, "volume": 1, "vwap": 25.25}
{"close": 52.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "AMZN260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748200, "volume": 1, "vwap": 52.0}
{"close": 32.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "BA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707748200, "volume": 1, "vwap": 32.0}
{"close": 16.25, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707748200, "volume": 2, "vwap": 16.25}
{"close": 5.45, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "BAC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707748200, "volume": 3, "vwap": 5.45}
{"close": 8.99, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.05, "low": 8.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 24, "underlying_symbol": "C", "unix_timestamp": 1707748200, "volume": 156, "vwap": 8.977692}
{"close": 6.2, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707748200, "volume": 2, "vwap": 6.2}
{"close": 68.8, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 68.8, "low": 68.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.8, "option_symbol": "CAR261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707748200, "volume": 1, "vwap": 68.8}
{"close": 0.79, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 0.79, "low": 0.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.79, "option_symbol": "CLF261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707748200, "volume": 2, "vwap": 0.79}
{"close": 8.8, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "COF260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707748200, "volume": 1, "vwap": 8.8}
{"close": 18.06, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-05-15", "high": 18.06, "low": 18.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.06, "option_symbol": "COIN260515P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707748200, "volume": 1, "vwap": 18.06}
{"close": 13.35, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707748200, "volume": 1, "vwap": 13.35}
{"close": 12.2, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707748200, "volume": 1, "vwap": 12.2}
{"close": 42.75, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 42.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.75, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707748200, "volume": 2, "vwap": 42.75}
{"close": 37.65, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 37.65, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.65, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707748200, "volume": 16, "vwap": 37.53125}
{"close": 4.7, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707748200, "volume": 4, "vwap": 4.65}
{"close": 9.65, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707748200, "volume": 1, "vwap": 9.65}
{"close": 10.3, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "INTC261218P00047000", "option_type": "put", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707748200, "volume": 1, "vwap": 10.3}
{"close": 13.2, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707748200, "volume": 3, "vwap": 13.0}
{"close": 24.01, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 24.01, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "IWM261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707748200, "volume": 5, "vwap": 24.002}
{"close": 5.6, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707748200, "volume": 12, "vwap": 5.6}
{"close": 9.2, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 8, "underlying_symbol": "IWM", "unix_timestamp": 1707748200, "volume": 8, "vwap": 8.94125}
{"close": 10.1, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707748200, "volume": 2, "vwap": 10.0}
{"close": 157.26, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 157.26, "low": 157.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.26, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707748200, "volume": 1, "vwap": 157.26}
{"close": 146.07, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 146.07, "low": 146.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.07, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707748200, "volume": 1, "vwap": 146.07}
{"close": 80.1, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 80.1, "low": 80.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.1, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707748200, "volume": 1, "vwap": 80.1}
{"close": 18.05, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.05, "low": 18.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.05, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707748200, "volume": 1, "vwap": 18.05}
{"close": 125.1, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 125.1, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "META260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707748200, "volume": 2, "vwap": 125.05}
{"close": 1.6, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "MGM261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707748200, "volume": 5, "vwap": 1.6}
{"close": 80.72, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 80.72, "low": 80.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.72, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 2, "vwap": 80.72}
{"close": 29.79, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.79, "low": 29.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.79, "option_symbol": "MSFT260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 1, "vwap": 29.79}
{"close": 238.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 1, "vwap": 238.0}
{"close": 74.49, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 74.75, "low": 74.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.75, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 2, "vwap": 74.62}
{"close": 48.5, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 1, "vwap": 48.5}
{"close": 41.56, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 41.56, "low": 41.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.56, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 100, "vwap": 41.56}
{"close": 39.31, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 39.31, "low": 39.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.31, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 100, "vwap": 39.31}
{"close": 28.35, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 1, "vwap": 28.35}
{"close": 3.1, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 2, "vwap": 3.1}
{"close": 10.6, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 1, "vwap": 10.6}
{"close": 13.67, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.67, "low": 13.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.67, "option_symbol": "MSFT261218P00285000", "option_type": "put", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 1, "vwap": 13.67}
{"close": 28.5, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 22.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.95, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 3, "vwap": 24.8}
{"close": 98.07, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 98.07, "low": 98.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.07, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748200, "volume": 1, "vwap": 98.07}
{"close": 5.8, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "NCLH261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707748200, "volume": 1, "vwap": 5.8}
{"close": 3.15, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707748200, "volume": 20, "vwap": 3.15}
{"close": 364.27, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 364.27, "low": 364.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 364.27, "option_symbol": "NVDA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 2, "vwap": 364.27}
{"close": 179.15, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 179.15, "low": 179.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.15, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 1, "vwap": 179.15}
{"close": 87.45, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 87.45, "low": 87.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.45, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 1, "vwap": 87.45}
{"close": 0.05, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.05, "low": 0.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.05, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 1, "vwap": 0.05}
{"close": 0.41, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.41, "low": 0.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.41, "option_symbol": "NVDA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 2, "vwap": 0.41}
{"close": 42.21, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.21, "low": 42.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.21, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 3, "vwap": 42.21}
{"close": 141.21, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 141.21, "low": 141.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.21, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 1, "vwap": 141.21}
{"close": 367.45, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 367.45, "low": 367.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 367.45, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 3, "vwap": 367.45}
{"close": 325.82, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 325.82, "low": 325.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 325.82, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 3, "vwap": 325.82}
{"close": 291.55, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 291.55, "low": 285.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.2, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 14, "vwap": 288.596429}
{"close": 263.85, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 263.85, "low": 263.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.85, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 20, "vwap": 263.85}
{"close": 258.25, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 258.25, "low": 258.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.25, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 1, "vwap": 258.25}
{"close": 257.8, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 257.8, "low": 253.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.92, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 2, "vwap": 255.86}
{"close": 243.75, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 243.75, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 2, "vwap": 241.875}
{"close": 228.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 228.0, "low": 228.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 10, "vwap": 228.0}
{"close": 225.46, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 225.46, "low": 225.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.46, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 1, "vwap": 225.46}
{"close": 221.44, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 221.44, "low": 221.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.44, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 1, "vwap": 221.44}
{"close": 209.24, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 209.24, "low": 209.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.24, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 1, "vwap": 209.24}
{"close": 195.45, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 200.3, "low": 190.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.05, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 5, "vwap": 196.31}
{"close": 108.2, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 108.2, "low": 108.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.2, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 10, "vwap": 108.2}
{"close": 89.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 1, "vwap": 89.0}
{"close": 78.83, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 78.83, "low": 78.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.83, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 2, "vwap": 78.83}
{"close": 78.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 77.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.41, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 3, "vwap": 77.803333}
{"close": 3.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 1, "vwap": 3.0}
{"close": 18.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707748200, "volume": 2, "vwap": 18.0}
{"close": 108.68, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 108.68, "low": 108.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.68, "option_symbol": "SPY261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707748200, "volume": 1, "vwap": 108.68}
{"close": 91.03, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 91.03, "low": 91.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.03, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707748200, "volume": 1, "vwap": 91.03}
{"close": 80.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707748200, "volume": 5, "vwap": 80.0}
{"close": 3.28, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707748200, "volume": 3, "vwap": 3.293333}
{"close": 1.98, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.33, "low": 1.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707748200, "volume": 7, "vwap": 2.23}
{"close": 2.94, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.94, "low": 2.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.94, "option_symbol": "SPY261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707748200, "volume": 2, "vwap": 2.94}
{"close": 5.16, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.16, "low": 5.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.16, "option_symbol": "SPY261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707748200, "volume": 1, "vwap": 5.16}
{"close": 10.58, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.58, "low": 10.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.58, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707748200, "volume": 1, "vwap": 10.58}
{"close": 26.13, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 26.13, "low": 26.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.13, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707748200, "volume": 1, "vwap": 26.13}
{"close": 111.7, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 111.7, "low": 111.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.7, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 6, "vwap": 111.7}
{"close": 109.5, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 4, "vwap": 109.5}
{"close": 71.07, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 71.07, "low": 71.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.07, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 50, "vwap": 71.07}
{"close": 67.97, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 68.9, "low": 67.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 64, "vwap": 68.841875}
{"close": 64.25, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 64.25, "low": 64.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 2, "vwap": 64.25}
{"close": 63.45, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 63.45, "low": 62.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.33, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 6, "vwap": 62.703333}
{"close": 60.07, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 60.07, "low": 60.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.07, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 2, "vwap": 60.07}
{"close": 50.3, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 2, "vwap": 50.3}
{"close": 34.3, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 10, "vwap": 34.3}
{"close": 32.85, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 14, "vwap": 32.83}
{"close": 28.9, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.4, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 4, "vwap": 29.15}
{"close": 21.05, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.05, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.05, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 2, "vwap": 21.05}
{"close": 20.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 4, "vwap": 20.0}
{"close": 18.9, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.83, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 4, "vwap": 18.865}
{"close": 17.0, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 6, "vwap": 17.066667}
{"close": 16.15, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.15, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 2, "vwap": 16.15}
{"close": 15.5, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 6, "vwap": 15.5}
{"close": 11.95, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 160, "vwap": 12.1795}
{"close": 49.86, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 49.86, "low": 49.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.86, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748200, "volume": 4, "vwap": 49.86}
{"close": 22.75, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "UBER260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707748200, "volume": 1, "vwap": 22.75}
{"close": 2.45, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "UBER261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707748200, "volume": 2, "vwap": 2.45}
{"close": 44.2, "date": "2024-02-12", "datetime": "2024-02-12T14:30:00Z", "expiration_date": "2026-12-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "XLK261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707748200, "volume": 2, "vwap": 44.2}
{"close": 37.0, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707748500, "volume": 1, "vwap": 37.0}
{"close": 10.65, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707748500, "volume": 1, "vwap": 10.65}
{"close": 25.6, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707748500, "volume": 1, "vwap": 25.6}
{"close": 90.5, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748500, "volume": 2, "vwap": 90.5}
{"close": 7.0, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1707748500, "volume": 552, "vwap": 7.245018}
{"close": 65.0, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-05-15", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707748500, "volume": 3, "vwap": 65.0}
{"close": 60.25, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-05-15", "high": 60.25, "low": 60.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.25, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707748500, "volume": 2, "vwap": 60.25}
{"close": 47.9, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-05-15", "high": 47.9, "low": 47.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.9, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707748500, "volume": 1, "vwap": 47.9}
{"close": 23.8, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "DKNG260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707748500, "volume": 4, "vwap": 23.8}
{"close": 14.0, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707748500, "volume": 10, "vwap": 14.0}
{"close": 3.05, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 2.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1707748500, "volume": 10, "vwap": 2.992}
{"close": 4.32, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.32, "low": 4.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.32, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707748500, "volume": 1, "vwap": 4.32}
{"close": 6.1, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707748500, "volume": 1, "vwap": 6.1}
{"close": 5.7, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707748500, "volume": 1, "vwap": 5.7}
{"close": 1.93, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 1.93, "low": 1.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.93, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707748500, "volume": 1, "vwap": 1.93}
{"close": 17.35, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 17.35, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 10, "underlying_symbol": "IWM", "unix_timestamp": 1707748500, "volume": 10, "vwap": 17.04}
{"close": 18.5, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707748500, "volume": 1, "vwap": 18.5}
{"close": 96.79, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 96.79, "low": 96.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.79, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748500, "volume": 1, "vwap": 96.79}
{"close": 28.5, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748500, "volume": 1, "vwap": 28.5}
{"close": 16.9, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748500, "volume": 1, "vwap": 16.9}
{"close": 179.8, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 179.8, "low": 179.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.8, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 1, "vwap": 179.8}
{"close": 152.1, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 152.1, "low": 152.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.1, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 1, "vwap": 152.1}
{"close": 87.0, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 1, "vwap": 87.0}
{"close": 416.55, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 416.55, "low": 416.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 416.55, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 2, "vwap": 416.55}
{"close": 298.35, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 298.35, "low": 298.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.35, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 1, "vwap": 298.35}
{"close": 248.99, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 248.99, "low": 248.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.99, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 1, "vwap": 248.99}
{"close": 245.74, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 245.75, "low": 245.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.75, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 2, "vwap": 245.745}
{"close": 246.8, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 246.8, "low": 246.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.8, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 1, "vwap": 246.8}
{"close": 238.99, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 238.99, "low": 237.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 11, "vwap": 237.180909}
{"close": 213.87, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 213.87, "low": 213.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.87, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 1, "vwap": 213.87}
{"close": 199.0, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 199.0, "low": 199.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 2, "vwap": 199.0}
{"close": 151.85, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 151.85, "low": 151.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.85, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 1, "vwap": 151.85}
{"close": 110.0, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 1, "vwap": 110.0}
{"close": 78.92, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 78.92, "low": 78.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.92, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 1, "vwap": 78.92}
{"close": 150.0, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748500, "volume": 1, "vwap": 150.0}
{"close": 18.25, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-12-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707748500, "volume": 11, "vwap": 18.25}
{"close": 83.0, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748500, "volume": 20, "vwap": 83.0}
{"close": 73.25, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 73.25, "low": 73.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.25, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748500, "volume": 8, "vwap": 73.25}
{"close": 61.1, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 61.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748500, "volume": 2, "vwap": 61.1}
{"close": 50.27, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 50.27, "low": 50.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.27, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748500, "volume": 2, "vwap": 50.27}
{"close": 44.7, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 44.7, "low": 44.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748500, "volume": 2, "vwap": 44.7}
{"close": 32.95, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 33.15, "low": 32.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707748500, "volume": 60, "vwap": 33.05}
{"close": 29.45, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748500, "volume": 2, "vwap": 29.45}
{"close": 27.75, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 27.78, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.78, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707748500, "volume": 4, "vwap": 27.765}
{"close": 23.5, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748500, "volume": 20, "vwap": 23.5}
{"close": 14.75, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748500, "volume": 2, "vwap": 14.75}
{"close": 12.3, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707748500, "volume": 22, "vwap": 12.304545}
{"close": 86.56, "date": "2024-02-12", "datetime": "2024-02-12T14:35:00Z", "expiration_date": "2026-06-18", "high": 86.56, "low": 86.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.56, "option_symbol": "XLK260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707748500, "volume": 3, "vwap": 86.56}
{"close": 45.66, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 45.66, "low": 45.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.6, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707748800, "volume": 24, "vwap": 45.63}
{"close": 36.8, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 36.8, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707748800, "volume": 3, "vwap": 36.8}
{"close": 33.35, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 33.35, "low": 33.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.35, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707748800, "volume": 2, "vwap": 33.35}
{"close": 20.85, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707748800, "volume": 1, "vwap": 20.85}
{"close": 11.2, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707748800, "volume": 1, "vwap": 11.2}
{"close": 2.75, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707748800, "volume": 1, "vwap": 2.75}
{"close": 11.0, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707748800, "volume": 1, "vwap": 11.0}
{"close": 60.42, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 60.42, "low": 60.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.42, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707748800, "volume": 24, "vwap": 60.42}
{"close": 41.25, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748800, "volume": 3, "vwap": 41.25}
{"close": 23.5, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748800, "volume": 1, "vwap": 23.5}
{"close": 14.3, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748800, "volume": 1, "vwap": 14.3}
{"close": 35.68, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 35.68, "low": 35.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.68, "option_symbol": "AMZN260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748800, "volume": 3, "vwap": 35.68}
{"close": 75.43, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 75.43, "low": 75.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.43, "option_symbol": "AMZN260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707748800, "volume": 3, "vwap": 75.43}
{"close": 66.0, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-05-15", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707748800, "volume": 1, "vwap": 66.0}
{"close": 59.25, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-05-15", "high": 59.25, "low": 59.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.25, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707748800, "volume": 1, "vwap": 59.25}
{"close": 53.1, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-05-15", "high": 53.1, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1707748800, "volume": 100, "vwap": 53.1}
{"close": 47.0, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-05-15", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1707748800, "volume": 100, "vwap": 47.0}
{"close": 9.0, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707748800, "volume": 1, "vwap": 9.0}
{"close": 102.27, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 102.27, "low": 102.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.27, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707748800, "volume": 1, "vwap": 102.27}
{"close": 83.05, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 83.05, "low": 83.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.05, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707748800, "volume": 2, "vwap": 83.05}
{"close": 69.5, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "META260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707748800, "volume": 5, "vwap": 69.5}
{"close": 19.1, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 11, "underlying_symbol": "META", "unix_timestamp": 1707748800, "volume": 50, "vwap": 19.0996}
{"close": 114.1, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 114.1, "low": 112.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.25, "option_symbol": "MSFT260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707748800, "volume": 6, "vwap": 113.483333}
{"close": 57.15, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 57.15, "low": 57.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.15, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748800, "volume": 2, "vwap": 57.15}
{"close": 128.0, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 128.0, "low": 128.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.0, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748800, "volume": 1, "vwap": 128.0}
{"close": 118.98, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 118.98, "low": 118.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.98, "option_symbol": "MSFT261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707748800, "volume": 4, "vwap": 118.98}
{"close": 118.75, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 118.75, "low": 118.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.75, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707748800, "volume": 2, "vwap": 118.75}
{"close": 151.0, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748800, "volume": 6, "vwap": 151.0}
{"close": 42.47, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 42.49, "low": 42.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.49, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707748800, "volume": 4, "vwap": 42.48}
{"close": 141.17, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 141.17, "low": 141.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.17, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748800, "volume": 1, "vwap": 141.17}
{"close": 146.17, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 146.17, "low": 146.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.17, "option_symbol": "NVDA260618P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748800, "volume": 1, "vwap": 146.17}
{"close": 232.0, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 232.0, "low": 232.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748800, "volume": 1, "vwap": 232.0}
{"close": 151.5, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 151.5, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707748800, "volume": 20, "vwap": 151.25}
{"close": 142.32, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 142.32, "low": 142.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.32, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748800, "volume": 1, "vwap": 142.32}
{"close": 1.11, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 1.11, "low": 1.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.11, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748800, "volume": 1, "vwap": 1.11}
{"close": 141.5, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 141.5, "low": 141.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.5, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748800, "volume": 2, "vwap": 141.5}
{"close": 153.65, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 153.65, "low": 153.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.65, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748800, "volume": 1, "vwap": 153.65}
{"close": 293.72, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 293.72, "low": 293.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.72, "option_symbol": "NVDA261218P00940000", "option_type": "put", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707748800, "volume": 1, "vwap": 293.72}
{"close": 62.39, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 62.39, "low": 61.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.24, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1707748800, "volume": 6, "vwap": 62.173333}
{"close": 15.73, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 15.73, "low": 15.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.73, "option_symbol": "SPY261218C00645000", "option_type": "call", "strike_price": 645.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707748800, "volume": 1, "vwap": 15.73}
{"close": 7.78, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 8.54, "low": 7.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1707748800, "volume": 6, "vwap": 8.246667}
{"close": 87.55, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 87.55, "low": 87.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.55, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 2, "vwap": 87.55}
{"close": 84.2, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 84.2, "low": 84.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 2, "vwap": 84.2}
{"close": 69.9, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 69.9, "low": 69.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 2, "vwap": 69.9}
{"close": 65.65, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 65.65, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 6, "vwap": 65.32}
{"close": 61.6, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 61.6, "low": 61.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 14, "vwap": 61.557143}
{"close": 53.95, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 53.95, "low": 53.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.95, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 6, "vwap": 53.95}
{"close": 45.0, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 2, "vwap": 45.0}
{"close": 37.65, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 37.65, "low": 37.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.65, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 96, "vwap": 37.65}
{"close": 33.4, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 10, "vwap": 33.4}
{"close": 29.75, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 29.85, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.85, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 98, "vwap": 29.752041}
{"close": 28.15, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 8, "vwap": 28.0875}
{"close": 19.27, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 19.27, "low": 19.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.27, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 2, "vwap": 19.27}
{"close": 14.9, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 4, "vwap": 14.9}
{"close": 12.43, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 12.43, "low": 12.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.43, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 2, "vwap": 12.43}
{"close": 21.6, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 4, "vwap": 21.6}
{"close": 29.5, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 34, "vwap": 29.5}
{"close": 67.26, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-06-18", "high": 67.3, "low": 67.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.3, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707748800, "volume": 28, "vwap": 67.252857}
{"close": 12.0, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707748800, "volume": 1, "vwap": 12.0}
{"close": 5.6, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "XBI261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707748800, "volume": 1, "vwap": 5.6}
{"close": 6.45, "date": "2024-02-12", "datetime": "2024-02-12T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707748800, "volume": 1, "vwap": 6.45}
{"close": 50.13, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 50.13, "low": 50.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.13, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707749100, "volume": 24, "vwap": 50.13}
{"close": 38.79, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 38.79, "low": 38.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.79, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707749100, "volume": 5, "vwap": 38.79}
{"close": 23.05, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707749100, "volume": 1, "vwap": 23.05}
{"close": 6.9, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707749100, "volume": 5, "vwap": 6.9}
{"close": 2.85, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.92, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 24, "underlying_symbol": "C", "unix_timestamp": 1707749100, "volume": 659, "vwap": 2.858346}
{"close": 77.71, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-05-15", "high": 77.71, "low": 77.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.71, "option_symbol": "COIN260515C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707749100, "volume": 1, "vwap": 77.71}
{"close": 23.6, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.6, "option_symbol": "DKNG260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707749100, "volume": 1, "vwap": 23.6}
{"close": 15.85, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707749100, "volume": 1, "vwap": 15.85}
{"close": 2.81, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.81, "low": 2.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.81, "option_symbol": "GDX261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707749100, "volume": 1, "vwap": 2.81}
{"close": 6.87, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 6.87, "low": 6.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.87, "option_symbol": "GM260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707749100, "volume": 3, "vwap": 6.87}
{"close": 6.0, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "GOOGL261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707749100, "volume": 3, "vwap": 6.0}
{"close": 4.6, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707749100, "volume": 3, "vwap": 4.583333}
{"close": 16.77, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 16.77, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707749100, "volume": 2, "vwap": 16.71}
{"close": 3.1, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707749100, "volume": 1, "vwap": 3.1}
{"close": 13.4, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707749100, "volume": 1, "vwap": 13.4}
{"close": 102.07, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 102.38, "low": 102.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.38, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707749100, "volume": 7, "vwap": 102.114286}
{"close": 94.2, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 94.2, "low": 94.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.2, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707749100, "volume": 6, "vwap": 94.2}
{"close": 51.0, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707749100, "volume": 15, "vwap": 51.0}
{"close": 48.01, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 48.01, "low": 48.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.01, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707749100, "volume": 1, "vwap": 48.01}
{"close": 19.3, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707749100, "volume": 50, "vwap": 19.325}
{"close": 130.5, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 130.5, "low": 130.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749100, "volume": 1, "vwap": 130.5}
{"close": 55.0, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749100, "volume": 1, "vwap": 55.0}
{"close": 9.0, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749100, "volume": 1, "vwap": 9.0}
{"close": 38.0, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749100, "volume": 1, "vwap": 38.0}
{"close": 76.0, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "MSFT261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749100, "volume": 1, "vwap": 76.0}
{"close": 231.7, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 231.7, "low": 231.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.7, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 2, "vwap": 231.7}
{"close": 216.65, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 216.65, "low": 216.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.58, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 2, "vwap": 216.615}
{"close": 189.0, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 189.0, "low": 189.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 10, "vwap": 189.0}
{"close": 148.3, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 148.3, "low": 148.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.3, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 6, "vwap": 148.3}
{"close": 142.2, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 142.2, "low": 142.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.2, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 1, "vwap": 142.2}
{"close": 147.2, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 147.2, "low": 147.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.2, "option_symbol": "NVDA260618P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 1, "vwap": 147.2}
{"close": 297.5, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 297.5, "low": 297.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 297.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 2, "vwap": 297.5}
{"close": 257.0, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 257.0, "low": 256.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.01, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 7, "vwap": 256.717143}
{"close": 154.0, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 1, "vwap": 154.0}
{"close": 148.5, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 150.8, "low": 146.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 42, "vwap": 149.590953}
{"close": 90.5, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 89.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.99, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 2, "vwap": 90.245}
{"close": 77.0, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 76.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.59, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 2, "vwap": 76.795}
{"close": 27.5, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707749100, "volume": 5, "vwap": 27.5}
{"close": 2.3, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "SPY261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707749100, "volume": 2, "vwap": 2.3}
{"close": 3.33, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.33, "low": 3.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.33, "option_symbol": "SPY261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707749100, "volume": 2, "vwap": 3.33}
{"close": 5.17, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.17, "low": 5.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.17, "option_symbol": "SPY261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707749100, "volume": 1, "vwap": 5.17}
{"close": 10.58, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 10.58, "low": 10.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.58, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707749100, "volume": 1, "vwap": 10.58}
{"close": 43.25, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 43.25, "low": 43.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707749100, "volume": 1, "vwap": 43.25}
{"close": 112.95, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 112.95, "low": 112.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.95, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749100, "volume": 10, "vwap": 112.95}
{"close": 77.6, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 77.8, "low": 77.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.8, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707749100, "volume": 4, "vwap": 77.7}
{"close": 65.15, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 65.15, "low": 65.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.15, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749100, "volume": 2, "vwap": 65.15}
{"close": 60.75, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 60.95, "low": 60.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707749100, "volume": 4, "vwap": 60.85}
{"close": 53.61, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 53.61, "low": 53.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.61, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749100, "volume": 2, "vwap": 53.61}
{"close": 37.69, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 37.69, "low": 37.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.69, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749100, "volume": 104, "vwap": 37.69}
{"close": 34.55, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 34.55, "low": 34.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.55, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749100, "volume": 16, "vwap": 34.55}
{"close": 32.7, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749100, "volume": 2, "vwap": 32.7}
{"close": 28.95, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.79, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.79, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707749100, "volume": 122, "vwap": 29.666229}
{"close": 27.9, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749100, "volume": 2, "vwap": 27.9}
{"close": 19.77, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 19.77, "low": 19.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.77, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749100, "volume": 2, "vwap": 19.77}
{"close": 67.7, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-06-18", "high": 67.7, "low": 67.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.7, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707749100, "volume": 40, "vwap": 67.7}
{"close": 8.1, "date": "2024-02-12", "datetime": "2024-02-12T14:45:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "XBI261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707749100, "volume": 1, "vwap": 8.1}
{"close": 34.0, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707749400, "volume": 1, "vwap": 34.0}
{"close": 29.0, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707749400, "volume": 2, "vwap": 29.0}
{"close": 41.3, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707749400, "volume": 1, "vwap": 41.3}
{"close": 38.8, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707749400, "volume": 1, "vwap": 38.8}
{"close": 26.3, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 26.3, "low": 26.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707749400, "volume": 1, "vwap": 26.3}
{"close": 15.05, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707749400, "volume": 1, "vwap": 15.05}
{"close": 4.15, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707749400, "volume": 1, "vwap": 4.15}
{"close": 38.37, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 38.37, "low": 38.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.37, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707749400, "volume": 1, "vwap": 38.37}
{"close": 7.0, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 6.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.95, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707749400, "volume": 10, "vwap": 6.975}
{"close": 2.8, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 2.81, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.81, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707749400, "volume": 80, "vwap": 2.805}
{"close": 5.0, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707749400, "volume": 1, "vwap": 5.0}
{"close": 68.97, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-05-15", "high": 68.97, "low": 68.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.97, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707749400, "volume": 1, "vwap": 68.97}
{"close": 67.17, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-05-15", "high": 67.17, "low": 67.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.17, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707749400, "volume": 1, "vwap": 67.17}
{"close": 43.67, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-05-15", "high": 43.67, "low": 43.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.67, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707749400, "volume": 10, "vwap": 43.67}
{"close": 40.52, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-05-15", "high": 40.52, "low": 40.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.52, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707749400, "volume": 10, "vwap": 40.52}
{"close": 3.05, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707749400, "volume": 4, "vwap": 3.025}
{"close": 19.6, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 19.6, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707749400, "volume": 7, "vwap": 19.492857}
{"close": 16.65, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.65, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707749400, "volume": 6, "vwap": 16.575}
{"close": 4.9, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707749400, "volume": 5, "vwap": 4.9}
{"close": 7.95, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.95, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707749400, "volume": 2, "vwap": 7.95}
{"close": 68.5, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "IWM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707749400, "volume": 1, "vwap": 68.5}
{"close": 5.9, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707749400, "volume": 1, "vwap": 5.9}
{"close": 149.6, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 149.6, "low": 149.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.6, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707749400, "volume": 1, "vwap": 149.6}
{"close": 103.61, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 103.61, "low": 103.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.61, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707749400, "volume": 1, "vwap": 103.61}
{"close": 69.32, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 69.32, "low": 69.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.32, "option_symbol": "META260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707749400, "volume": 1, "vwap": 69.32}
{"close": 52.32, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 52.32, "low": 52.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.32, "option_symbol": "META260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707749400, "volume": 1, "vwap": 52.32}
{"close": 33.25, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707749400, "volume": 2, "vwap": 33.125}
{"close": 19.75, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 16, "underlying_symbol": "META", "unix_timestamp": 1707749400, "volume": 56, "vwap": 19.646429}
{"close": 70.5, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707749400, "volume": 1, "vwap": 70.5}
{"close": 10.4, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "MGM261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707749400, "volume": 3, "vwap": 10.4}
{"close": 88.9, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 88.9, "low": 88.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.9, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749400, "volume": 1, "vwap": 88.9}
{"close": 21.2, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749400, "volume": 1, "vwap": 21.2}
{"close": 93.45, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 93.45, "low": 93.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.45, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749400, "volume": 2, "vwap": 93.45}
{"close": 70.5, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749400, "volume": 1, "vwap": 70.5}
{"close": 26.5, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749400, "volume": 1, "vwap": 26.5}
{"close": 4.2, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749400, "volume": 1, "vwap": 4.2}
{"close": 16.53, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.53, "low": 16.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.53, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749400, "volume": 1, "vwap": 16.53}
{"close": 46.77, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 46.77, "low": 46.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.77, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749400, "volume": 1, "vwap": 46.77}
{"close": 214.0, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 214.0, "low": 214.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749400, "volume": 1, "vwap": 214.0}
{"close": 320.99, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 320.99, "low": 320.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 320.99, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749400, "volume": 1, "vwap": 320.99}
{"close": 315.75, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 315.75, "low": 315.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.75, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749400, "volume": 1, "vwap": 315.75}
{"close": 290.0, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 290.0, "low": 290.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749400, "volume": 1, "vwap": 290.0}
{"close": 286.46, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 286.46, "low": 286.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.46, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749400, "volume": 1, "vwap": 286.46}
{"close": 254.98, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 254.98, "low": 254.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.98, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749400, "volume": 1, "vwap": 254.98}
{"close": 150.45, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 150.45, "low": 150.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749400, "volume": 10, "vwap": 150.45}
{"close": 77.0, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749400, "volume": 1, "vwap": 77.0}
{"close": 51.85, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 51.85, "low": 51.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749400, "volume": 1, "vwap": 51.85}
{"close": 95.77, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 95.77, "low": 95.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.77, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707749400, "volume": 1, "vwap": 95.77}
{"close": 126.9, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 126.9, "low": 126.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.9, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749400, "volume": 6, "vwap": 126.9}
{"close": 77.35, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 77.35, "low": 77.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.35, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749400, "volume": 2, "vwap": 77.35}
{"close": 63.05, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 63.05, "low": 62.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.8, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707749400, "volume": 54, "vwap": 63.038889}
{"close": 61.0, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749400, "volume": 10, "vwap": 61.0}
{"close": 53.75, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 53.75, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749400, "volume": 2, "vwap": 53.75}
{"close": 44.65, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749400, "volume": 2, "vwap": 44.65}
{"close": 18.78, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 18.78, "low": 18.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.78, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749400, "volume": 2, "vwap": 18.78}
{"close": 25.7, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749400, "volume": 20, "vwap": 25.7}
{"close": 24.35, "date": "2024-02-12", "datetime": "2024-02-12T14:50:00Z", "expiration_date": "2026-12-18", "high": 24.45, "low": 24.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 14, "underlying_symbol": "UBER", "unix_timestamp": 1707749400, "volume": 100, "vwap": 24.394}
{"close": 66.0, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707749700, "volume": 1, "vwap": 66.0}
{"close": 62.0, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707749700, "volume": 2, "vwap": 62.0}
{"close": 33.0, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707749700, "volume": 1, "vwap": 33.0}
{"close": 29.59, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 29.77, "low": 29.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.77, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707749700, "volume": 2, "vwap": 29.68}
{"close": 27.89, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 27.97, "low": 27.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.97, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707749700, "volume": 2, "vwap": 27.93}
{"close": 22.04, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 22.04, "low": 22.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.04, "option_symbol": "AMD261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707749700, "volume": 1, "vwap": 22.04}
{"close": 20.74, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 20.74, "low": 20.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.74, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707749700, "volume": 1, "vwap": 20.74}
{"close": 11.3, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707749700, "volume": 2, "vwap": 11.275}
{"close": 4.85, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707749700, "volume": 1, "vwap": 4.85}
{"close": 19.77, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 19.77, "low": 19.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.77, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707749700, "volume": 1, "vwap": 19.77}
{"close": 42.8, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "IWM260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707749700, "volume": 1, "vwap": 42.8}
{"close": 13.6, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707749700, "volume": 1, "vwap": 13.6}
{"close": 5.85, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707749700, "volume": 1, "vwap": 5.85}
{"close": 73.24, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 73.24, "low": 73.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.24, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707749700, "volume": 1, "vwap": 73.24}
{"close": 44.28, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 44.28, "low": 44.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.28, "option_symbol": "META260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707749700, "volume": 2, "vwap": 44.28}
{"close": 34.0, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707749700, "volume": 1, "vwap": 34.0}
{"close": 20.02, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 20.02, "low": 19.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.97, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707749700, "volume": 3, "vwap": 20.003333}
{"close": 90.5, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707749700, "volume": 1, "vwap": 90.5}
{"close": 145.96, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 145.96, "low": 145.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.96, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707749700, "volume": 1, "vwap": 145.96}
{"close": 225.75, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 225.75, "low": 225.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.75, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749700, "volume": 1, "vwap": 225.75}
{"close": 217.55, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 217.55, "low": 217.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.55, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749700, "volume": 1, "vwap": 217.55}
{"close": 209.21, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 209.21, "low": 209.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.21, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749700, "volume": 1, "vwap": 209.21}
{"close": 172.74, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 172.74, "low": 172.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.74, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749700, "volume": 10, "vwap": 172.74}
{"close": 302.15, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 302.15, "low": 302.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.15, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749700, "volume": 1, "vwap": 302.15}
{"close": 274.0, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 274.0, "low": 274.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749700, "volume": 5, "vwap": 274.0}
{"close": 229.84, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 229.84, "low": 229.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.84, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749700, "volume": 1, "vwap": 229.84}
{"close": 177.79, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 177.79, "low": 177.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.79, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749700, "volume": 10, "vwap": 177.79}
{"close": 154.7, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 154.7, "low": 154.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.7, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749700, "volume": 1, "vwap": 154.7}
{"close": 106.2, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 106.2, "low": 106.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.2, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749700, "volume": 1, "vwap": 106.2}
{"close": 3.4, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707749700, "volume": 1, "vwap": 3.4}
{"close": 70.47, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 70.84, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707749700, "volume": 15, "vwap": 70.58}
{"close": 7.2, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707749700, "volume": 1, "vwap": 7.2}
{"close": 18.25, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-12-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707749700, "volume": 9, "vwap": 18.25}
{"close": 84.06, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 84.06, "low": 84.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.06, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749700, "volume": 2, "vwap": 84.06}
{"close": 54.37, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 54.37, "low": 54.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.37, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749700, "volume": 4, "vwap": 54.37}
{"close": 48.0, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749700, "volume": 2, "vwap": 48.0}
{"close": 45.2, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 45.2, "low": 45.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749700, "volume": 2, "vwap": 45.2}
{"close": 33.4, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707749700, "volume": 4, "vwap": 33.475}
{"close": 2.18, "date": "2024-02-12", "datetime": "2024-02-12T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707749700, "volume": 2, "vwap": 2.18}
{"close": 28.95, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707750000, "volume": 1, "vwap": 28.95}
{"close": 24.59, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 24.59, "low": 24.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.59, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707750000, "volume": 8, "vwap": 24.59}
{"close": 20.32, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 20.32, "low": 20.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.32, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707750000, "volume": 1, "vwap": 20.32}
{"close": 16.8, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707750000, "volume": 1, "vwap": 16.8}
{"close": 97.4, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 97.5, "low": 97.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.5, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707750000, "volume": 2, "vwap": 97.45}
{"close": 63.73, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 63.73, "low": 63.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.73, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707750000, "volume": 1, "vwap": 63.73}
{"close": 42.23, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 42.23, "low": 42.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.23, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707750000, "volume": 1, "vwap": 42.23}
{"close": 39.63, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 39.63, "low": 39.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.63, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707750000, "volume": 1, "vwap": 39.63}
{"close": 24.7, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "AMD261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707750000, "volume": 1, "vwap": 24.7}
{"close": 109.35, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 109.35, "low": 109.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.35, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707750000, "volume": 1, "vwap": 109.35}
{"close": 48.97, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 48.97, "low": 48.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.97, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707750000, "volume": 1, "vwap": 48.97}
{"close": 23.35, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "BA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 23.35}
{"close": 27.95, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 27.95, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "BA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 27.95}
{"close": 2.47, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.47, "low": 2.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "C261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707750000, "volume": 2, "vwap": 2.47}
{"close": 5.1, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707750000, "volume": 37, "vwap": 5.1}
{"close": 1.46, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.53, "low": 1.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.53, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707750000, "volume": 2, "vwap": 1.495}
{"close": 3.5, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-05-15", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "COIN260515P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707750000, "volume": 4, "vwap": 3.5}
{"close": 10.35, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.11, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707750000, "volume": 5, "vwap": 10.302}
{"close": 59.1, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 59.11, "low": 59.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.11, "option_symbol": "IWM261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707750000, "volume": 3, "vwap": 59.106667}
{"close": 10.25, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707750000, "volume": 2, "vwap": 10.2}
{"close": 27.55, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "IWM261218P00215000", "option_type": "put", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707750000, "volume": 2, "vwap": 27.55}
{"close": 50.5, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707750000, "volume": 1, "vwap": 50.5}
{"close": 1.4, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707750000, "volume": 5, "vwap": 1.4}
{"close": 73.8, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 73.8, "low": 73.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.8, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707750000, "volume": 50, "vwap": 73.8}
{"close": 42.0, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 42.15, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.15, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707750000, "volume": 3, "vwap": 42.1}
{"close": 39.45, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 39.45, "low": 39.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.35, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707750000, "volume": 3, "vwap": 39.383333}
{"close": 37.5, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707750000, "volume": 1, "vwap": 37.5}
{"close": 24.8, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707750000, "volume": 6, "vwap": 24.833333}
{"close": 50.1, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 50.1, "low": 50.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.1, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707750000, "volume": 1, "vwap": 50.1}
{"close": 25.05, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 25.05, "low": 25.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.05, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707750000, "volume": 1, "vwap": 25.05}
{"close": 398.6, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 398.6, "low": 398.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 398.6, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 398.6}
{"close": 222.79, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 222.79, "low": 222.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.79, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 222.79}
{"close": 194.7, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 194.7, "low": 194.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.7, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 5, "vwap": 194.7}
{"close": 231.04, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 231.04, "low": 231.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.04, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 231.04}
{"close": 226.95, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 226.95, "low": 221.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.81, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 2, "vwap": 224.38}
{"close": 212.0, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 212.0}
{"close": 194.96, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 194.96, "low": 194.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.96, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 5, "vwap": 194.96}
{"close": 142.76, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 142.76, "low": 142.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.76, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 5, "vwap": 142.76}
{"close": 107.6, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 107.6, "low": 107.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.6, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 107.6}
{"close": 79.0, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 2, "vwap": 79.0}
{"close": 3.34, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.34, "low": 3.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.34, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 3.34}
{"close": 6.5, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 6.5}
{"close": 10.6, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 10.6}
{"close": 14.21, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 14.21, "low": 14.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.21, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 14.21}
{"close": 67.49, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 67.49, "low": 67.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.49, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 67.49}
{"close": 125.0, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 125.0}
{"close": 211.0, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 211.0, "low": 211.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.0, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750000, "volume": 1, "vwap": 211.0}
{"close": 92.1, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 92.1, "low": 92.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.1, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707750000, "volume": 1, "vwap": 92.1}
{"close": 3.2, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707750000, "volume": 2, "vwap": 3.2}
{"close": 22.66, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 22.66, "low": 22.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707750000, "volume": 2, "vwap": 22.555}
{"close": 24.97, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 24.97, "low": 24.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.97, "option_symbol": "SPY261218P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707750000, "volume": 200, "vwap": 24.97}
{"close": 26.07, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-12-18", "high": 26.07, "low": 26.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.07, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707750000, "volume": 200, "vwap": 26.07}
{"close": 76.75, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 76.75, "low": 76.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.75, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750000, "volume": 2, "vwap": 76.75}
{"close": 63.65, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 63.65, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707750000, "volume": 4, "vwap": 63.425}
{"close": 61.82, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 61.82, "low": 61.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707750000, "volume": 12, "vwap": 61.791667}
{"close": 33.35, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.51, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707750000, "volume": 68, "vwap": 33.502941}
{"close": 29.7, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707750000, "volume": 10, "vwap": 29.67}
{"close": 28.15, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707750000, "volume": 4, "vwap": 28.125}
{"close": 12.4, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750000, "volume": 2, "vwap": 12.4}
{"close": 2.19, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750000, "volume": 2, "vwap": 2.19}
{"close": 73.46, "date": "2024-02-12", "datetime": "2024-02-12T15:00:00Z", "expiration_date": "2026-06-18", "high": 73.46, "low": 73.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.46, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750000, "volume": 2, "vwap": 73.46}
{"close": 97.35, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 97.35, "low": 97.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.35, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707750300, "volume": 1, "vwap": 97.35}
{"close": 62.0, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707750300, "volume": 1, "vwap": 62.0}
{"close": 1.66, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 1.66, "low": 1.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.66, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707750300, "volume": 10, "vwap": 1.66}
{"close": 3.47, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.47, "low": 3.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.47, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707750300, "volume": 10, "vwap": 3.47}
{"close": 4.04, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 4.04, "low": 4.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.04, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707750300, "volume": 1, "vwap": 4.04}
{"close": 7.55, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 7.55, "low": 7.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.55, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707750300, "volume": 1, "vwap": 7.55}
{"close": 1.45, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707750300, "volume": 10, "vwap": 1.45}
{"close": 1.19, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 1.28, "low": 1.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.28, "option_symbol": "DKNG260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707750300, "volume": 2, "vwap": 1.235}
{"close": 5.0, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707750300, "volume": 2, "vwap": 5.0}
{"close": 10.95, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707750300, "volume": 5, "vwap": 10.878}
{"close": 10.1, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707750300, "volume": 20, "vwap": 10.15}
{"close": 452.65, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 452.65, "low": 452.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 452.65, "option_symbol": "META260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707750300, "volume": 2, "vwap": 452.65}
{"close": 111.8, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 111.8, "low": 111.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.8, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707750300, "volume": 3, "vwap": 111.8}
{"close": 74.8, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 74.8, "low": 74.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.8, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707750300, "volume": 1, "vwap": 74.8}
{"close": 19.85, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707750300, "volume": 2, "vwap": 19.85}
{"close": 7.0, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707750300, "volume": 5, "vwap": 7.0}
{"close": 88.1, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 88.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.44, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1707750300, "volume": 24, "vwap": 88.463333}
{"close": 24.89, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 24.89, "low": 24.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.89, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707750300, "volume": 1, "vwap": 24.89}
{"close": 28.85, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707750300, "volume": 1, "vwap": 28.85}
{"close": 58.79, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 58.79, "low": 58.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.79, "option_symbol": "MSFT261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707750300, "volume": 1, "vwap": 58.79}
{"close": 98.05, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 98.05, "low": 98.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.05, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707750300, "volume": 8, "vwap": 98.05}
{"close": 11.7, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "NKE261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707750300, "volume": 10, "vwap": 11.7}
{"close": 26.17, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 26.17, "low": 26.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.17, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750300, "volume": 3, "vwap": 26.17}
{"close": 31.2, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750300, "volume": 1, "vwap": 31.2}
{"close": 384.5, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 384.5, "low": 384.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 384.5, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750300, "volume": 2, "vwap": 384.5}
{"close": 274.0, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 274.0, "low": 274.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750300, "volume": 1, "vwap": 274.0}
{"close": 232.65, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 232.65, "low": 230.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707750300, "volume": 22, "vwap": 230.595455}
{"close": 222.91, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 222.91, "low": 222.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.91, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750300, "volume": 1, "vwap": 222.91}
{"close": 6.3, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750300, "volume": 1, "vwap": 6.3}
{"close": 80.0, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707750300, "volume": 1, "vwap": 80.0}
{"close": 84.0, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750300, "volume": 2, "vwap": 84.0}
{"close": 63.0, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750300, "volume": 2, "vwap": 63.0}
{"close": 58.0, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750300, "volume": 4, "vwap": 58.0}
{"close": 44.6, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750300, "volume": 2, "vwap": 44.6}
{"close": 33.18, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 33.18, "low": 33.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.18, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750300, "volume": 120, "vwap": 33.18}
{"close": 29.85, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 29.85, "low": 29.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.85, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750300, "volume": 2, "vwap": 29.85}
{"close": 28.3, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750300, "volume": 2, "vwap": 28.3}
{"close": 26.51, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 26.51, "low": 26.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.51, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750300, "volume": 2, "vwap": 26.51}
{"close": 49.45, "date": "2024-02-12", "datetime": "2024-02-12T15:05:00Z", "expiration_date": "2026-06-18", "high": 49.45, "low": 49.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.45, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750300, "volume": 2, "vwap": 49.45}
{"close": 65.95, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 65.95, "low": 65.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.95, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707750600, "volume": 1, "vwap": 65.95}
{"close": 28.96, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 28.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707750600, "volume": 2, "vwap": 28.98}
{"close": 8.55, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707750600, "volume": 10, "vwap": 8.55}
{"close": 55.05, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 55.05, "low": 55.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.05, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707750600, "volume": 7, "vwap": 55.05}
{"close": 51.2, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 51.2, "low": 51.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.2, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707750600, "volume": 3, "vwap": 51.2}
{"close": 40.75, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707750600, "volume": 1, "vwap": 40.75}
{"close": 34.15, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707750600, "volume": 1, "vwap": 34.15}
{"close": 17.0, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707750600, "volume": 1, "vwap": 17.0}
{"close": 15.9, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707750600, "volume": 2, "vwap": 15.9}
{"close": 23.15, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 23.15, "low": 23.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.15, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707750600, "volume": 1, "vwap": 23.15}
{"close": 9.15, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "BAC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707750600, "volume": 11, "vwap": 9.15}
{"close": 7.25, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707750600, "volume": 18, "vwap": 7.25}
{"close": 2.55, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "C261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707750600, "volume": 10, "vwap": 2.55}
{"close": 67.8, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-05-15", "high": 67.8, "low": 67.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.8, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707750600, "volume": 6, "vwap": 67.8}
{"close": 52.61, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 52.61, "low": 52.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.61, "option_symbol": "GOOGL260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707750600, "volume": 1, "vwap": 52.61}
{"close": 17.5, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "GOOGL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707750600, "volume": 1, "vwap": 17.5}
{"close": 58.68, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 58.68, "low": 58.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.68, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707750600, "volume": 1, "vwap": 58.68}
{"close": 7.16, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.16, "low": 7.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.16, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707750600, "volume": 20, "vwap": 7.16}
{"close": 11.7, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707750600, "volume": 2, "vwap": 11.7}
{"close": 10.2, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707750600, "volume": 15, "vwap": 10.2}
{"close": 2.48, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.48, "low": 2.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.48, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707750600, "volume": 1, "vwap": 2.48}
{"close": 10.3, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 10.37, "low": 10.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.37, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1707750600, "volume": 6, "vwap": 10.321667}
{"close": 11.45, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.58, "low": 11.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.58, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 12, "underlying_symbol": "IWM", "unix_timestamp": 1707750600, "volume": 12, "vwap": 11.4775}
{"close": 12.75, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 12.93, "low": 12.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.93, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1707750600, "volume": 6, "vwap": 12.836667}
{"close": 14.05, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707750600, "volume": 1, "vwap": 14.05}
{"close": 25.0, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707750600, "volume": 1, "vwap": 25.0}
{"close": 118.0, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707750600, "volume": 1, "vwap": 118.0}
{"close": 19.85, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707750600, "volume": 1, "vwap": 19.85}
{"close": 112.3, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 112.83, "low": 112.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.83, "option_symbol": "MSFT261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 10, "underlying_symbol": "MSFT", "unix_timestamp": 1707750600, "volume": 12, "vwap": 112.4875}
{"close": 1.15, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "NCLH261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707750600, "volume": 1, "vwap": 1.15}
{"close": 351.75, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 351.75, "low": 349.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 349.89, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707750600, "volume": 2, "vwap": 350.82}
{"close": 343.59, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 343.59, "low": 343.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 343.59, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750600, "volume": 1, "vwap": 343.59}
{"close": 251.5, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 251.5, "low": 251.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750600, "volume": 2, "vwap": 251.5}
{"close": 213.0, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 213.0, "low": 213.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750600, "volume": 1, "vwap": 213.0}
{"close": 133.59, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 133.59, "low": 133.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.59, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750600, "volume": 1, "vwap": 133.59}
{"close": 98.95, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 98.95, "low": 98.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.95, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750600, "volume": 1, "vwap": 98.95}
{"close": 22.38, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 22.38, "low": 22.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.38, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707750600, "volume": 1, "vwap": 22.38}
{"close": 83.0, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750600, "volume": 20, "vwap": 83.0}
{"close": 73.75, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 73.75, "low": 73.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.75, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750600, "volume": 20, "vwap": 73.75}
{"close": 62.4, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750600, "volume": 2, "vwap": 62.4}
{"close": 60.7, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 60.7, "low": 60.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750600, "volume": 10, "vwap": 60.7}
{"close": 33.0, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707750600, "volume": 4, "vwap": 33.1}
{"close": 29.35, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750600, "volume": 4, "vwap": 29.35}
{"close": 18.95, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750600, "volume": 4, "vwap": 18.95}
{"close": 12.35, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707750600, "volume": 8, "vwap": 12.3875}
{"close": 2.2, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707750600, "volume": 4, "vwap": 2.195}
{"close": 67.41, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-06-18", "high": 67.45, "low": 67.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.45, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707750600, "volume": 40, "vwap": 67.396}
{"close": 6.6, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707750600, "volume": 1, "vwap": 6.6}
{"close": 45.75, "date": "2024-02-12", "datetime": "2024-02-12T15:10:00Z", "expiration_date": "2026-12-18", "high": 45.75, "low": 45.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.75, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707750600, "volume": 2, "vwap": 45.75}
{"close": 61.86, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 61.86, "low": 61.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.86, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707750900, "volume": 1, "vwap": 61.86}
{"close": 57.91, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 57.91, "low": 57.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.91, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707750900, "volume": 1, "vwap": 57.91}
{"close": 54.85, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 54.85, "low": 54.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.85, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707750900, "volume": 25, "vwap": 54.85}
{"close": 5.05, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707750900, "volume": 4, "vwap": 5.05}
{"close": 0.4, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 0.4, "low": 0.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.4, "option_symbol": "CCL261218P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707750900, "volume": 1, "vwap": 0.4}
{"close": 55.05, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 55.05, "low": 55.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.05, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707750900, "volume": 1, "vwap": 55.05}
{"close": 4.8, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707750900, "volume": 6, "vwap": 4.8}
{"close": 13.97, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 13.97, "low": 13.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.97, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707750900, "volume": 1, "vwap": 13.97}
{"close": 219.8, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 219.8, "low": 219.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.8, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707750900, "volume": 1, "vwap": 219.8}
{"close": 131.2, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 131.2, "low": 131.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.2, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707750900, "volume": 1, "vwap": 131.2}
{"close": 82.75, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 82.75, "low": 82.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.75, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707750900, "volume": 2, "vwap": 82.75}
{"close": 100.3, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 100.3, "low": 100.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.3, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707750900, "volume": 2, "vwap": 100.3}
{"close": 83.0, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707750900, "volume": 2, "vwap": 83.0}
{"close": 69.65, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 69.65, "low": 69.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.65, "option_symbol": "NVDA260618C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750900, "volume": 1, "vwap": 69.65}
{"close": 0.06, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 0.06, "low": 0.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.06, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750900, "volume": 4, "vwap": 0.06}
{"close": 0.19, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 0.19, "low": 0.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.19, "option_symbol": "NVDA260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750900, "volume": 1, "vwap": 0.19}
{"close": 416.5, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 416.5, "low": 416.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 416.5, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750900, "volume": 2, "vwap": 416.5}
{"close": 332.75, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 332.75, "low": 332.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.75, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750900, "volume": 2, "vwap": 332.75}
{"close": 277.42, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 277.42, "low": 277.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.42, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750900, "volume": 1, "vwap": 277.42}
{"close": 272.79, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 272.79, "low": 272.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.79, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750900, "volume": 1, "vwap": 272.79}
{"close": 251.0, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 251.0, "low": 251.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750900, "volume": 1, "vwap": 251.0}
{"close": 213.0, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 213.0, "low": 213.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750900, "volume": 5, "vwap": 213.0}
{"close": 36.18, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 36.18, "low": 36.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.18, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750900, "volume": 1, "vwap": 36.18}
{"close": 46.11, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 46.11, "low": 46.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.11, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707750900, "volume": 1, "vwap": 46.11}
{"close": 75.0, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "SPOT261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707750900, "volume": 1, "vwap": 75.0}
{"close": 185.8, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 185.8, "low": 184.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.62, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 13, "underlying_symbol": "SPY", "unix_timestamp": 1707750900, "volume": 114, "vwap": 185.225526}
{"close": 64.76, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 64.76, "low": 64.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.76, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707750900, "volume": 1, "vwap": 64.76}
{"close": 8.9, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707750900, "volume": 1, "vwap": 8.9}
{"close": 10.74, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 10.74, "low": 10.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.74, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707750900, "volume": 2, "vwap": 10.74}
{"close": 40.22, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 40.22, "low": 40.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.22, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707750900, "volume": 2, "vwap": 40.22}
{"close": 42.06, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 42.06, "low": 42.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.06, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707750900, "volume": 2, "vwap": 42.06}
{"close": 49.7, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 49.7, "low": 49.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750900, "volume": 2, "vwap": 49.7}
{"close": 46.93, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 46.93, "low": 46.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.93, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750900, "volume": 2, "vwap": 46.93}
{"close": 43.89, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 43.89, "low": 43.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.89, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750900, "volume": 2, "vwap": 43.89}
{"close": 16.8, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750900, "volume": 2, "vwap": 16.8}
{"close": 2.23, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707750900, "volume": 4, "vwap": 2.22}
{"close": 39.25, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 39.28, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.28, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1707750900, "volume": 64, "vwap": 39.124688}
{"close": 68.0, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707750900, "volume": 40, "vwap": 68.0}
{"close": 14.38, "date": "2024-02-12", "datetime": "2024-02-12T15:15:00Z", "expiration_date": "2026-12-18", "high": 14.38, "low": 14.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.38, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707750900, "volume": 1, "vwap": 14.38}
{"close": 1.15, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707751200, "volume": 50, "vwap": 1.15}
{"close": 45.5, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707751200, "volume": 10, "vwap": 45.5}
{"close": 34.95, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.95, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707751200, "volume": 3, "vwap": 34.95}
{"close": 13.75, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707751200, "volume": 1, "vwap": 13.75}
{"close": 11.1, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707751200, "volume": 2, "vwap": 11.1}
{"close": 5.03, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 5.03, "low": 5.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.03, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707751200, "volume": 5, "vwap": 5.03}
{"close": 139.04, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 139.04, "low": 139.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.04, "option_symbol": "AMD260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707751200, "volume": 1, "vwap": 139.04}
{"close": 40.75, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707751200, "volume": 3, "vwap": 40.75}
{"close": 7.25, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707751200, "volume": 13, "vwap": 7.25}
{"close": 2.88, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.88, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1707751200, "volume": 80, "vwap": 2.88}
{"close": 49.8, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-05-15", "high": 49.8, "low": 49.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707751200, "volume": 1, "vwap": 49.8}
{"close": 52.8, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-05-15", "high": 52.8, "low": 52.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707751200, "volume": 1, "vwap": 52.8}
{"close": 1.7, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "DKNG260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707751200, "volume": 5, "vwap": 1.7}
{"close": 2.95, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707751200, "volume": 2, "vwap": 2.95}
{"close": 61.4, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 61.4, "low": 61.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.4, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707751200, "volume": 1, "vwap": 61.4}
{"close": 11.7, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707751200, "volume": 5, "vwap": 11.7}
{"close": 10.2, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707751200, "volume": 10, "vwap": 10.075}
{"close": 8.2, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707751200, "volume": 2, "vwap": 8.025}
{"close": 13.99, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 13.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707751200, "volume": 2, "vwap": 13.995}
{"close": 124.15, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 124.15, "low": 124.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.15, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707751200, "volume": 1, "vwap": 124.15}
{"close": 100.86, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 100.86, "low": 100.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.86, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707751200, "volume": 1, "vwap": 100.86}
{"close": 94.85, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 94.85, "low": 94.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.85, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707751200, "volume": 10, "vwap": 94.85}
{"close": 149.85, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 149.85, "low": 149.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.85, "option_symbol": "MSFT261218C00315000", "option_type": "call", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707751200, "volume": 1, "vwap": 149.85}
{"close": 109.17, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 109.17, "low": 109.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.17, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707751200, "volume": 5, "vwap": 109.17}
{"close": 8.5, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707751200, "volume": 1, "vwap": 8.5}
{"close": 219.15, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 219.15, "low": 219.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.15, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 170, "vwap": 219.15}
{"close": 203.1, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 203.1, "low": 203.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.1, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 170, "vwap": 203.1}
{"close": 192.0, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 192.0, "low": 192.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 10, "vwap": 192.0}
{"close": 26.8, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 1, "vwap": 26.8}
{"close": 60.8, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 60.8, "low": 60.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.8, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 1, "vwap": 60.8}
{"close": 519.45, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 519.45, "low": 519.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 519.45, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 8, "vwap": 519.45}
{"close": 292.5, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 292.5, "low": 292.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 1, "vwap": 292.5}
{"close": 251.8, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 252.1, "low": 251.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.1, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 4, "vwap": 251.945}
{"close": 235.93, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 235.93, "low": 235.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.93, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 1, "vwap": 235.93}
{"close": 231.79, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 235.8, "low": 231.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.8, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 3, "vwap": 234.463333}
{"close": 215.1, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 215.1, "low": 215.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 1, "vwap": 215.1}
{"close": 82.65, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 82.65, "low": 82.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.65, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 1, "vwap": 82.65}
{"close": 78.0, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 2, "vwap": 78.0}
{"close": 27.47, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 27.47, "low": 27.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.47, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 1, "vwap": 27.47}
{"close": 43.41, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 43.41, "low": 43.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.41, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751200, "volume": 1, "vwap": 43.41}
{"close": 185.8, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-12-18", "high": 185.8, "low": 185.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.8, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 11, "underlying_symbol": "SPY", "unix_timestamp": 1707751200, "volume": 11, "vwap": 185.752727}
{"close": 56.62, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 56.62, "low": 56.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.62, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751200, "volume": 2, "vwap": 56.62}
{"close": 53.1, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 53.1, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751200, "volume": 10, "vwap": 53.1}
{"close": 38.95, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.95, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751200, "volume": 10, "vwap": 38.95}
{"close": 32.55, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751200, "volume": 2, "vwap": 32.55}
{"close": 29.05, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 29.05, "low": 29.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.05, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751200, "volume": 2, "vwap": 29.05}
{"close": 2.21, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751200, "volume": 2, "vwap": 2.21}
{"close": 13.75, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751200, "volume": 10, "vwap": 13.75}
{"close": 23.75, "date": "2024-02-12", "datetime": "2024-02-12T15:20:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751200, "volume": 4, "vwap": 23.75}
{"close": 36.6, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707751500, "volume": 2, "vwap": 36.6}
{"close": 2.82, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707751500, "volume": 10, "vwap": 2.832}
{"close": 2.55, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707751500, "volume": 8, "vwap": 2.55}
{"close": 5.07, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 5.07, "low": 5.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.07, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707751500, "volume": 10, "vwap": 5.07}
{"close": 2.2, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AMD260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707751500, "volume": 1, "vwap": 2.2}
{"close": 2.88, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 2.88, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707751500, "volume": 34, "vwap": 2.88}
{"close": 4.9, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707751500, "volume": 11, "vwap": 4.9}
{"close": 3.23, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.23, "low": 3.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.23, "option_symbol": "COF261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707751500, "volume": 1, "vwap": 3.23}
{"close": 7.43, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 7.43, "low": 7.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.43, "option_symbol": "COF261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707751500, "volume": 1, "vwap": 7.43}
{"close": 23.77, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 23.77, "low": 23.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.77, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707751500, "volume": 1, "vwap": 23.77}
{"close": 9.4, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707751500, "volume": 5, "vwap": 9.4}
{"close": 3.8, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "GM260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707751500, "volume": 1, "vwap": 3.8}
{"close": 2.99, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.99, "low": 2.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.99, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707751500, "volume": 2, "vwap": 2.99}
{"close": 35.6, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 35.6, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707751500, "volume": 1, "vwap": 35.6}
{"close": 4.75, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1707751500, "volume": 9, "vwap": 4.616667}
{"close": 13.7, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.53, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707751500, "volume": 2, "vwap": 13.615}
{"close": 1.55, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707751500, "volume": 1, "vwap": 1.55}
{"close": 139.55, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 139.55, "low": 139.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.55, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707751500, "volume": 2, "vwap": 139.55}
{"close": 21.0, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "MSFT260618P00335000", "option_type": "put", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707751500, "volume": 1, "vwap": 21.0}
{"close": 95.05, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 95.05, "low": 95.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.05, "option_symbol": "MSFT260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707751500, "volume": 1, "vwap": 95.05}
{"close": 89.0, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707751500, "volume": 1, "vwap": 89.0}
{"close": 3.1, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707751500, "volume": 1, "vwap": 3.1}
{"close": 45.8, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707751500, "volume": 1, "vwap": 45.8}
{"close": 65.78, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 65.78, "low": 65.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.78, "option_symbol": "MSFT261218P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707751500, "volume": 2, "vwap": 65.78}
{"close": 229.0, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 229.0, "low": 229.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 4, "vwap": 229.0}
{"close": 221.08, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 221.08, "low": 221.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.08, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 4, "vwap": 221.08}
{"close": 201.3, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 201.3, "low": 201.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.3, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 4, "vwap": 201.3}
{"close": 195.1, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 195.1, "low": 195.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.1, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 1, "vwap": 195.1}
{"close": 181.0, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 181.0, "low": 181.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.0, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 1, "vwap": 181.0}
{"close": 91.65, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 91.65, "low": 91.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.65, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 9, "vwap": 91.65}
{"close": 253.98, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 253.98, "low": 253.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.98, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 4, "vwap": 253.98}
{"close": 248.67, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 248.67, "low": 248.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.67, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 1, "vwap": 248.67}
{"close": 242.17, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 242.17, "low": 242.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.17, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 1, "vwap": 242.17}
{"close": 237.9, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 237.9, "low": 236.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.41, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 6, "vwap": 237.355}
{"close": 233.35, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 233.35, "low": 233.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.35, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 1, "vwap": 233.35}
{"close": 210.85, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 210.85, "low": 210.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.85, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 6, "vwap": 210.85}
{"close": 113.0, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 1, "vwap": 113.0}
{"close": 11.9, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 1, "vwap": 11.9}
{"close": 83.3, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 83.3, "low": 83.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.3, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751500, "volume": 2, "vwap": 83.3}
{"close": 185.91, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 186.0, "low": 185.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.8, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 8, "underlying_symbol": "SPY", "unix_timestamp": 1707751500, "volume": 8, "vwap": 185.95}
{"close": 84.0, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707751500, "volume": 1, "vwap": 84.0}
{"close": 3.36, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.36, "low": 3.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.36, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707751500, "volume": 1, "vwap": 3.36}
{"close": 3.75, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "SPY261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707751500, "volume": 1, "vwap": 3.75}
{"close": 10.38, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 10.38, "low": 10.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.37, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707751500, "volume": 7, "vwap": 10.372857}
{"close": 60.17, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 60.17, "low": 60.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707751500, "volume": 6, "vwap": 60.123333}
{"close": 49.8, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 49.8, "low": 49.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751500, "volume": 4, "vwap": 49.8}
{"close": 41.3, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751500, "volume": 2, "vwap": 41.3}
{"close": 39.0, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707751500, "volume": 20, "vwap": 39.0}
{"close": 32.6, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751500, "volume": 2, "vwap": 32.6}
{"close": 16.9, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751500, "volume": 2, "vwap": 16.9}
{"close": 25.67, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 25.67, "low": 25.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.67, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751500, "volume": 2, "vwap": 25.67}
{"close": 32.07, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707751500, "volume": 60, "vwap": 32.112333}
{"close": 34.65, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 34.65, "low": 34.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707751500, "volume": 60, "vwap": 34.458333}
{"close": 39.23, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 39.35, "low": 39.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.28, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707751500, "volume": 64, "vwap": 39.296875}
{"close": 217.05, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 217.05, "low": 217.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.05, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751500, "volume": 200, "vwap": 217.05}
{"close": 226.95, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-06-18", "high": 226.95, "low": 226.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.95, "option_symbol": "TSLA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751500, "volume": 200, "vwap": 226.95}
{"close": 14.5, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707751500, "volume": 1, "vwap": 14.5}
{"close": 23.0, "date": "2024-02-12", "datetime": "2024-02-12T15:25:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "XBI261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707751500, "volume": 5, "vwap": 23.0}
{"close": 48.28, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 48.28, "low": 48.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.28, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707751800, "volume": 1, "vwap": 48.28}
{"close": 28.96, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 28.96, "low": 28.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.96, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707751800, "volume": 1, "vwap": 28.96}
{"close": 3.6, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707751800, "volume": 10, "vwap": 3.6}
{"close": 8.55, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707751800, "volume": 10, "vwap": 8.55}
{"close": 23.4, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707751800, "volume": 1, "vwap": 23.4}
{"close": 55.0, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707751800, "volume": 5, "vwap": 55.0}
{"close": 53.35, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 53.35, "low": 53.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.35, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707751800, "volume": 1, "vwap": 53.35}
{"close": 43.15, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 43.15, "low": 43.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.15, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707751800, "volume": 1, "vwap": 43.15}
{"close": 40.4, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.4, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707751800, "volume": 3, "vwap": 40.4}
{"close": 0.45, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 0.45, "low": 0.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.45, "option_symbol": "CCL261218P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707751800, "volume": 10, "vwap": 0.45}
{"close": 82.55, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-05-15", "high": 82.55, "low": 82.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.55, "option_symbol": "COIN260515C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707751800, "volume": 4, "vwap": 82.55}
{"close": 80.62, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-05-15", "high": 80.62, "low": 80.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.62, "option_symbol": "COIN260515C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707751800, "volume": 4, "vwap": 80.62}
{"close": 45.25, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-05-15", "high": 45.25, "low": 45.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.25, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707751800, "volume": 1, "vwap": 45.25}
{"close": 12.35, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 12.35, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "CZR261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "CZR", "unix_timestamp": 1707751800, "volume": 9, "vwap": 12.305556}
{"close": 3.15, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707751800, "volume": 1, "vwap": 3.15}
{"close": 11.79, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 11.79, "low": 11.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.79, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707751800, "volume": 1, "vwap": 11.79}
{"close": 23.13, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 23.13, "low": 23.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.13, "option_symbol": "IWM261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707751800, "volume": 20, "vwap": 23.13}
{"close": 19.39, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 19.39, "low": 19.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.39, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707751800, "volume": 20, "vwap": 19.39}
{"close": 6.0, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707751800, "volume": 1, "vwap": 6.0}
{"close": 237.85, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 237.85, "low": 237.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.45, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707751800, "volume": 2, "vwap": 237.65}
{"close": 173.75, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 173.75, "low": 173.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.75, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707751800, "volume": 1, "vwap": 173.75}
{"close": 98.11, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 98.11, "low": 98.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.11, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707751800, "volume": 5, "vwap": 98.11}
{"close": 82.2, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 82.2, "low": 82.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.2, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707751800, "volume": 1, "vwap": 82.2}
{"close": 1.1, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "NCLH261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707751800, "volume": 1, "vwap": 1.1}
{"close": 9.5, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "NKE261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707751800, "volume": 1, "vwap": 9.5}
{"close": 10.0, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "NKE261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707751800, "volume": 1, "vwap": 10.0}
{"close": 250.0, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 3, "vwap": 250.0}
{"close": 655.0, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 655.0, "low": 654.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 654.65, "option_symbol": "NVDA260618P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 2, "vwap": 654.825}
{"close": 354.0, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 354.0, "low": 354.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 354.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 2, "vwap": 354.0}
{"close": 296.5, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 296.5, "low": 296.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.5, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 1, "vwap": 296.5}
{"close": 236.45, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 236.45, "low": 236.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.45, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 2, "vwap": 236.45}
{"close": 218.14, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 218.25, "low": 214.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.8, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 3, "vwap": 217.063333}
{"close": 200.0, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 2, "vwap": 200.0}
{"close": 155.34, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 155.34, "low": 155.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.34, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 1, "vwap": 155.34}
{"close": 143.85, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 143.85, "low": 143.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.33, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 8, "vwap": 143.49875}
{"close": 134.45, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 134.97, "low": 134.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.97, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 8, "vwap": 134.7725}
{"close": 79.7, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 79.7, "low": 78.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 10, "vwap": 78.91}
{"close": 51.2, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 51.2, "low": 51.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 1, "vwap": 51.2}
{"close": 334.55, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 334.55, "low": 332.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.57, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707751800, "volume": 5, "vwap": 332.966}
{"close": 6.3, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "SPOT261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707751800, "volume": 1, "vwap": 6.3}
{"close": 185.89, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 185.89, "low": 185.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.89, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707751800, "volume": 1, "vwap": 185.89}
{"close": 64.86, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 64.86, "low": 64.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.86, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707751800, "volume": 1, "vwap": 64.86}
{"close": 2.1, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707751800, "volume": 2, "vwap": 2.1}
{"close": 2.31, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.31, "low": 2.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "SPY261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707751800, "volume": 2, "vwap": 2.31}
{"close": 3.32, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 3.32, "low": 3.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.32, "option_symbol": "SPY261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707751800, "volume": 6, "vwap": 3.32}
{"close": 7.74, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 7.74, "low": 7.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.74, "option_symbol": "SPY261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707751800, "volume": 1, "vwap": 7.74}
{"close": 9.55, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707751800, "volume": 2, "vwap": 9.55}
{"close": 10.41, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 10.41, "low": 10.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.41, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707751800, "volume": 1, "vwap": 10.41}
{"close": 40.32, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 40.32, "low": 40.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.26, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707751800, "volume": 4, "vwap": 40.275}
{"close": 51.94, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 51.94, "low": 51.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.94, "option_symbol": "SPY261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707751800, "volume": 1, "vwap": 51.94}
{"close": 50.3, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751800, "volume": 4, "vwap": 50.3}
{"close": 67.65, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-06-18", "high": 67.65, "low": 67.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.65, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707751800, "volume": 40, "vwap": 67.65}
{"close": 20.62, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 20.62, "low": 19.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.98, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707751800, "volume": 4, "vwap": 20.3}
{"close": 17.67, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 17.67, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707751800, "volume": 4, "vwap": 17.11}
{"close": 27.99, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 27.99, "low": 27.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.99, "option_symbol": "XLE261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 5, "underlying_symbol": "XLE", "unix_timestamp": 1707751800, "volume": 50, "vwap": 27.99}
{"close": 9.95, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707751800, "volume": 2, "vwap": 9.95}
{"close": 3.4, "date": "2024-02-12", "datetime": "2024-02-12T15:30:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "XOM261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "XOM", "unix_timestamp": 1707751800, "volume": 6, "vwap": 2.19}
{"close": 3.6, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707752100, "volume": 1, "vwap": 3.6}
{"close": 2.16, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.16, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707752100, "volume": 10, "vwap": 2.16}
{"close": 23.4, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707752100, "volume": 1, "vwap": 23.4}
{"close": 82.34, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 82.34, "low": 82.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.34, "option_symbol": "AMD260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707752100, "volume": 11, "vwap": 82.34}
{"close": 72.1, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 72.1, "low": 72.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.1, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707752100, "volume": 1, "vwap": 72.1}
{"close": 22.5, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707752100, "volume": 2, "vwap": 22.5}
{"close": 19.45, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 19.45, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707752100, "volume": 1, "vwap": 19.45}
{"close": 1.67, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.67, "low": 1.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.67, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707752100, "volume": 2, "vwap": 1.67}
{"close": 102.22, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-05-15", "high": 102.22, "low": 102.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.22, "option_symbol": "COIN260515C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707752100, "volume": 3, "vwap": 102.22}
{"close": 94.72, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-05-15", "high": 94.72, "low": 94.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.72, "option_symbol": "COIN260515C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707752100, "volume": 3, "vwap": 94.72}
{"close": 46.45, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-05-15", "high": 46.45, "low": 46.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.45, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707752100, "volume": 10, "vwap": 46.45}
{"close": 42.95, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-05-15", "high": 42.95, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1707752100, "volume": 12, "vwap": 42.875}
{"close": 4.6, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707752100, "volume": 1, "vwap": 4.6}
{"close": 22.0, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707752100, "volume": 1, "vwap": 22.0}
{"close": 11.85, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707752100, "volume": 2, "vwap": 11.85}
{"close": 33.5, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707752100, "volume": 1, "vwap": 33.5}
{"close": 13.8, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707752100, "volume": 1, "vwap": 13.8}
{"close": 5.9, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707752100, "volume": 1, "vwap": 5.9}
{"close": 74.0, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707752100, "volume": 4, "vwap": 74.0}
{"close": 20.35, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707752100, "volume": 3, "vwap": 20.316667}
{"close": 112.25, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 112.25, "low": 112.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.25, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707752100, "volume": 1, "vwap": 112.25}
{"close": 86.0, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707752100, "volume": 2, "vwap": 86.0}
{"close": 61.73, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 61.73, "low": 61.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.73, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707752100, "volume": 1, "vwap": 61.73}
{"close": 49.5, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707752100, "volume": 1, "vwap": 49.5}
{"close": 271.4, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 271.4, "low": 271.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.4, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 1, "vwap": 271.4}
{"close": 313.73, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 313.73, "low": 313.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.73, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 1, "vwap": 313.73}
{"close": 298.57, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 298.57, "low": 298.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.57, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 1, "vwap": 298.57}
{"close": 244.64, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 244.64, "low": 244.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.64, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 2, "vwap": 244.64}
{"close": 240.42, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 240.42, "low": 240.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.42, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 2, "vwap": 240.42}
{"close": 236.64, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 236.64, "low": 236.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.64, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 2, "vwap": 236.64}
{"close": 188.6, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 188.6, "low": 188.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.6, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 1, "vwap": 188.6}
{"close": 181.6, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 181.6, "low": 181.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.6, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 45, "vwap": 181.6}
{"close": 169.96, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 169.96, "low": 169.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.96, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 45, "vwap": 169.96}
{"close": 95.69, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 95.69, "low": 95.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.69, "option_symbol": "NVDA261218C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 2, "vwap": 95.69}
{"close": 50.8, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 50.8, "low": 50.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 1, "vwap": 50.8}
{"close": 95.7, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 95.7, "low": 95.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.7, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 1, "vwap": 95.7}
{"close": 149.7, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 149.7, "low": 149.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.7, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752100, "volume": 1, "vwap": 149.7}
{"close": 63.4, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 63.4, "low": 63.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.4, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707752100, "volume": 2, "vwap": 63.4}
{"close": 60.55, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 60.61, "low": 60.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707752100, "volume": 24, "vwap": 60.5625}
{"close": 27.5, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752100, "volume": 4, "vwap": 27.5}
{"close": 18.95, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752100, "volume": 2, "vwap": 18.95}
{"close": 17.0, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752100, "volume": 2, "vwap": 17.0}
{"close": 12.12, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.12, "low": 12.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.12, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752100, "volume": 2, "vwap": 12.12}
{"close": 2.21, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752100, "volume": 2, "vwap": 2.21}
{"close": 25.45, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752100, "volume": 4, "vwap": 25.45}
{"close": 46.73, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 46.73, "low": 46.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.73, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752100, "volume": 2, "vwap": 46.73}
{"close": 67.61, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-06-18", "high": 67.61, "low": 67.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.61, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752100, "volume": 2, "vwap": 67.61}
{"close": 19.55, "date": "2024-02-12", "datetime": "2024-02-12T15:35:00Z", "expiration_date": "2026-12-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707752100, "volume": 2, "vwap": 19.55}
{"close": 4.9, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707752400, "volume": 2, "vwap": 4.9}
{"close": 19.2, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707752400, "volume": 1, "vwap": 19.2}
{"close": 66.59, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 66.59, "low": 66.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.59, "option_symbol": "AMD260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707752400, "volume": 1, "vwap": 66.59}
{"close": 3.7, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "AMD260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707752400, "volume": 1, "vwap": 3.7}
{"close": 9.03, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 9.03, "low": 9.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.03, "option_symbol": "AMD260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707752400, "volume": 1, "vwap": 9.03}
{"close": 71.4, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 71.4, "low": 71.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.4, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707752400, "volume": 1, "vwap": 71.4}
{"close": 10.4, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707752400, "volume": 1, "vwap": 10.4}
{"close": 14.9, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707752400, "volume": 1, "vwap": 14.9}
{"close": 38.0, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707752400, "volume": 1, "vwap": 38.0}
{"close": 14.16, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 14.16, "low": 14.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.16, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707752400, "volume": 2, "vwap": 14.16}
{"close": 29.68, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 29.68, "low": 29.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.68, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707752400, "volume": 1, "vwap": 29.68}
{"close": 1.64, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.57, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 9, "underlying_symbol": "C", "unix_timestamp": 1707752400, "volume": 17, "vwap": 1.630588}
{"close": 8.05, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 8.05, "low": 8.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.05, "option_symbol": "CCL261218P00022000", "option_type": "put", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707752400, "volume": 25, "vwap": 8.05}
{"close": 3.8, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "CZR261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707752400, "volume": 1, "vwap": 3.8}
{"close": 6.0, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707752400, "volume": 1, "vwap": 6.0}
{"close": 8.25, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707752400, "volume": 2, "vwap": 8.25}
{"close": 4.8, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707752400, "volume": 10, "vwap": 4.8}
{"close": 85.6, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 85.6, "low": 85.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.6, "option_symbol": "IWM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707752400, "volume": 1, "vwap": 85.6}
{"close": 7.15, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707752400, "volume": 5, "vwap": 7.15}
{"close": 133.54, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 133.54, "low": 133.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.54, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707752400, "volume": 5, "vwap": 133.54}
{"close": 197.5, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 197.5, "low": 197.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.5, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 1, "vwap": 197.5}
{"close": 0.21, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 0.21, "low": 0.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.21, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 1, "vwap": 0.21}
{"close": 591.7, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 591.7, "low": 591.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 591.7, "option_symbol": "NVDA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 1, "vwap": 591.7}
{"close": 583.3, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 583.3, "low": 583.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 583.3, "option_symbol": "NVDA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 1, "vwap": 583.3}
{"close": 528.1, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 528.1, "low": 528.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 528.1, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 10, "vwap": 528.1}
{"close": 236.95, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 236.95, "low": 236.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.95, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 2, "vwap": 236.95}
{"close": 222.53, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 222.53, "low": 222.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.53, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 1, "vwap": 222.53}
{"close": 219.7, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 219.7, "low": 219.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.25, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 2, "vwap": 219.475}
{"close": 215.23, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 215.23, "low": 215.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.23, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 1, "vwap": 215.23}
{"close": 100.5, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 100.5, "low": 100.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.5, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 1, "vwap": 100.5}
{"close": 81.5, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 81.5, "low": 81.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.2, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 11, "vwap": 81.472727}
{"close": 18.1, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 18.1, "low": 18.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.1, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 1, "vwap": 18.1}
{"close": 168.32, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 168.32, "low": 168.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.32, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 1, "vwap": 168.32}
{"close": 595.5, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 595.5, "low": 595.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 595.0, "option_symbol": "NVDA261218P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707752400, "volume": 2, "vwap": 595.25}
{"close": 82.72, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 82.72, "low": 82.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.72, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707752400, "volume": 5, "vwap": 82.72}
{"close": 19.06, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-12-18", "high": 19.06, "low": 19.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.06, "option_symbol": "SPY261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707752400, "volume": 1, "vwap": 19.06}
{"close": 64.5, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752400, "volume": 2, "vwap": 64.5}
{"close": 60.5, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707752400, "volume": 10, "vwap": 60.5}
{"close": 53.35, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 53.35, "low": 53.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752400, "volume": 4, "vwap": 53.35}
{"close": 46.8, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 46.8, "low": 46.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.8, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752400, "volume": 2, "vwap": 46.8}
{"close": 32.85, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752400, "volume": 10, "vwap": 32.85}
{"close": 28.95, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752400, "volume": 12, "vwap": 28.95}
{"close": 18.6, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752400, "volume": 18, "vwap": 18.6}
{"close": 15.95, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752400, "volume": 18, "vwap": 15.95}
{"close": 11.95, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707752400, "volume": 28, "vwap": 11.992857}
{"close": 118.75, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 118.75, "low": 118.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.75, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752400, "volume": 2, "vwap": 118.75}
{"close": 217.04, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 217.04, "low": 217.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.04, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707752400, "volume": 200, "vwap": 217.04}
{"close": 226.85, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 226.85, "low": 226.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.85, "option_symbol": "TSLA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707752400, "volume": 200, "vwap": 226.85}
{"close": 14.6, "date": "2024-02-12", "datetime": "2024-02-12T15:40:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707752400, "volume": 30, "vwap": 14.6}
{"close": 0.41, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 0.41, "low": 0.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.41, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707752700, "volume": 1, "vwap": 0.41}
{"close": 45.9, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 45.9, "low": 45.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.9, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707752700, "volume": 1, "vwap": 45.9}
{"close": 36.95, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 36.95, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707752700, "volume": 2, "vwap": 36.925}
{"close": 3.65, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707752700, "volume": 10, "vwap": 3.65}
{"close": 12.22, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707752700, "volume": 60, "vwap": 12.385}
{"close": 13.81, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 13.81, "low": 13.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.77, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707752700, "volume": 2, "vwap": 13.79}
{"close": 15.6, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707752700, "volume": 2, "vwap": 15.625}
{"close": 47.72, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 48.16, "low": 47.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.06, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1707752700, "volume": 64, "vwap": 47.939688}
{"close": 57.0, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707752700, "volume": 1, "vwap": 57.0}
{"close": 43.27, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 43.27, "low": 43.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.27, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707752700, "volume": 1, "vwap": 43.27}
{"close": 40.83, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 40.89, "low": 40.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.89, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707752700, "volume": 2, "vwap": 40.86}
{"close": 37.95, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.95, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707752700, "volume": 11, "vwap": 37.95}
{"close": 13.93, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 13.93, "low": 13.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.93, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707752700, "volume": 1, "vwap": 13.93}
{"close": 11.22, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.22, "low": 11.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.22, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707752700, "volume": 1, "vwap": 11.22}
{"close": 23.59, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 23.59, "low": 23.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.59, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707752700, "volume": 1, "vwap": 23.59}
{"close": 38.0, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707752700, "volume": 1, "vwap": 38.0}
{"close": 4.8, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707752700, "volume": 3, "vwap": 4.8}
{"close": 53.63, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-05-15", "high": 53.63, "low": 53.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.63, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707752700, "volume": 8, "vwap": 53.63}
{"close": 47.53, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-05-15", "high": 47.53, "low": 47.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.53, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707752700, "volume": 8, "vwap": 47.53}
{"close": 43.0, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-05-15", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707752700, "volume": 1, "vwap": 43.0}
{"close": 52.03, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-05-15", "high": 52.03, "low": 52.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.03, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707752700, "volume": 1, "vwap": 52.03}
{"close": 54.97, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-05-15", "high": 54.97, "low": 54.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.97, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707752700, "volume": 1, "vwap": 54.97}
{"close": 35.38, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 35.38, "low": 35.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.38, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707752700, "volume": 2, "vwap": 35.38}
{"close": 11.5, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707752700, "volume": 1, "vwap": 11.5}
{"close": 5.0, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707752700, "volume": 3, "vwap": 5.0}
{"close": 142.5, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 142.86, "low": 142.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.86, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707752700, "volume": 4, "vwap": 142.68}
{"close": 75.0, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707752700, "volume": 1, "vwap": 75.0}
{"close": 49.86, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 49.86, "low": 49.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.86, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707752700, "volume": 1, "vwap": 49.86}
{"close": 94.53, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 94.53, "low": 94.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.53, "option_symbol": "MSFT260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707752700, "volume": 1, "vwap": 94.53}
{"close": 89.45, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 89.45, "low": 89.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.45, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707752700, "volume": 1, "vwap": 89.45}
{"close": 40.25, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707752700, "volume": 10, "vwap": 40.25}
{"close": 218.25, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 218.25, "low": 218.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.25, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707752700, "volume": 31, "vwap": 218.25}
{"close": 259.13, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 259.13, "low": 259.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.13, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752700, "volume": 1, "vwap": 259.13}
{"close": 246.63, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 246.63, "low": 246.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.63, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752700, "volume": 1, "vwap": 246.63}
{"close": 241.6, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 241.6, "low": 241.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.6, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707752700, "volume": 50, "vwap": 241.6}
{"close": 239.09, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 239.09, "low": 239.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.09, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707752700, "volume": 5, "vwap": 239.09}
{"close": 48.2, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 50.75, "low": 48.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707752700, "volume": 62, "vwap": 48.241129}
{"close": 115.85, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 115.85, "low": 115.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.85, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752700, "volume": 7, "vwap": 115.85}
{"close": 117.05, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 117.05, "low": 117.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.05, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752700, "volume": 1, "vwap": 117.05}
{"close": 148.18, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 148.18, "low": 148.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.18, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707752700, "volume": 1, "vwap": 148.18}
{"close": 175.9, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 175.9, "low": 175.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.81, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707752700, "volume": 7, "vwap": 175.48}
{"close": 181.3, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 181.3, "low": 181.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.2, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707752700, "volume": 2, "vwap": 181.25}
{"close": 61.95, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 61.95, "low": 61.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.95, "option_symbol": "SPOT261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707752700, "volume": 1, "vwap": 61.95}
{"close": 81.64, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 81.64, "low": 81.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.64, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707752700, "volume": 1, "vwap": 81.64}
{"close": 52.53, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 52.53, "low": 52.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.53, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707752700, "volume": 1, "vwap": 52.53}
{"close": 30.53, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 30.53, "low": 30.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.53, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707752700, "volume": 1, "vwap": 30.53}
{"close": 16.1, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707752700, "volume": 1, "vwap": 16.1}
{"close": 25.61, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 25.61, "low": 25.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.61, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707752700, "volume": 1, "vwap": 25.61}
{"close": 70.15, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 70.15, "low": 70.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.15, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752700, "volume": 54, "vwap": 70.15}
{"close": 61.8, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.8, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752700, "volume": 2, "vwap": 61.8}
{"close": 32.3, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752700, "volume": 20, "vwap": 32.3}
{"close": 11.98, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.98, "low": 11.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.98, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707752700, "volume": 2, "vwap": 11.98}
{"close": 34.42, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-06-18", "high": 34.42, "low": 34.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.37, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707752700, "volume": 42, "vwap": 34.398571}
{"close": 20.2, "date": "2024-02-12", "datetime": "2024-02-12T15:45:00Z", "expiration_date": "2026-12-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707752700, "volume": 2, "vwap": 20.2}
{"close": 34.4, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707753000, "volume": 2, "vwap": 34.4}
{"close": 3.56, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 3.56, "low": 3.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.56, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707753000, "volume": 5, "vwap": 3.56}
{"close": 2.58, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.58, "low": 2.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.58, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707753000, "volume": 1, "vwap": 2.58}
{"close": 6.4, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707753000, "volume": 2, "vwap": 6.4}
{"close": 8.88, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 8.88, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707753000, "volume": 60, "vwap": 8.592}
{"close": 17.4, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707753000, "volume": 2, "vwap": 17.4}
{"close": 47.73, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 48.19, "low": 47.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.78, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1707753000, "volume": 62, "vwap": 47.927258}
{"close": 52.63, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 52.63, "low": 52.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.32, "option_symbol": "AAPL260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707753000, "volume": 2, "vwap": 52.475}
{"close": 95.05, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 95.05, "low": 95.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.05, "option_symbol": "AMD261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707753000, "volume": 1, "vwap": 95.05}
{"close": 52.0, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707753000, "volume": 2, "vwap": 52.0}
{"close": 73.67, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 73.67, "low": 73.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.67, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707753000, "volume": 1, "vwap": 73.67}
{"close": 7.55, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.55, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707753000, "volume": 1, "vwap": 7.55}
{"close": 8.0, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "CLF261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707753000, "volume": 5, "vwap": 8.0}
{"close": 66.6, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-05-15", "high": 66.6, "low": 66.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.6, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707753000, "volume": 1, "vwap": 66.6}
{"close": 43.95, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-05-15", "high": 43.95, "low": 43.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.95, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707753000, "volume": 1, "vwap": 43.95}
{"close": 8.72, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-05-15", "high": 8.72, "low": 8.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.72, "option_symbol": "COIN260515P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707753000, "volume": 1, "vwap": 8.72}
{"close": 6.0, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "GOOGL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707753000, "volume": 2, "vwap": 6.2}
{"close": 52.51, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 53.39, "low": 52.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.39, "option_symbol": "GOOGL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707753000, "volume": 2, "vwap": 52.95}
{"close": 111.0, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 111.0, "low": 111.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707753000, "volume": 1, "vwap": 111.0}
{"close": 92.97, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 92.97, "low": 92.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.97, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753000, "volume": 1, "vwap": 92.97}
{"close": 75.0, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "MSFT260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753000, "volume": 2, "vwap": 75.0}
{"close": 29.79, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 29.79, "low": 29.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.79, "option_symbol": "MSFT260618P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753000, "volume": 1, "vwap": 29.79}
{"close": 125.22, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 125.22, "low": 125.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.22, "option_symbol": "MSFT260618P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753000, "volume": 1, "vwap": 125.22}
{"close": 89.15, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 89.15, "low": 88.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.9, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 12, "underlying_symbol": "MSFT", "unix_timestamp": 1707753000, "volume": 12, "vwap": 89.0625}
{"close": 13.0, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753000, "volume": 1, "vwap": 13.0}
{"close": 45.35, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 45.35, "low": 45.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.35, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753000, "volume": 1, "vwap": 45.35}
{"close": 95.0, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753000, "volume": 3, "vwap": 95.0}
{"close": 650.0, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 650.0, "low": 650.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 650.0, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753000, "volume": 1, "vwap": 650.0}
{"close": 219.46, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 219.46, "low": 219.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.46, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753000, "volume": 1, "vwap": 219.46}
{"close": 215.81, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 215.81, "low": 215.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.81, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753000, "volume": 1, "vwap": 215.81}
{"close": 113.1, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 113.1, "low": 113.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.1, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753000, "volume": 1, "vwap": 113.1}
{"close": 2.74, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 2.74, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753000, "volume": 1, "vwap": 2.74}
{"close": 227.37, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 227.37, "low": 227.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.37, "option_symbol": "NVDA261218P00840000", "option_type": "put", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753000, "volume": 2, "vwap": 227.37}
{"close": 233.32, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 233.32, "low": 233.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.32, "option_symbol": "NVDA261218P00850000", "option_type": "put", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753000, "volume": 2, "vwap": 233.32}
{"close": 123.0, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "SPY261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707753000, "volume": 1, "vwap": 123.0}
{"close": 18.15, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-12-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707753000, "volume": 1, "vwap": 18.15}
{"close": 112.3, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 112.3, "low": 112.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.3, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753000, "volume": 2, "vwap": 112.3}
{"close": 82.4, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 82.4, "low": 82.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.4, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753000, "volume": 2, "vwap": 82.4}
{"close": 36.5, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753000, "volume": 4, "vwap": 36.5}
{"close": 28.9, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753000, "volume": 2, "vwap": 28.9}
{"close": 18.6, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753000, "volume": 2, "vwap": 18.6}
{"close": 14.42, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 14.42, "low": 14.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.42, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753000, "volume": 2, "vwap": 14.42}
{"close": 11.99, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 11.99, "low": 11.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.99, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753000, "volume": 2, "vwap": 11.99}
{"close": 8.7, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753000, "volume": 2, "vwap": 8.7}
{"close": 36.63, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 36.63, "low": 36.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.63, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753000, "volume": 40, "vwap": 36.63}
{"close": 47.15, "date": "2024-02-12", "datetime": "2024-02-12T15:50:00Z", "expiration_date": "2026-06-18", "high": 47.15, "low": 47.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.15, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753000, "volume": 2, "vwap": 47.15}
{"close": 2.1, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707753300, "volume": 1, "vwap": 2.1}
{"close": 73.7, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 73.7, "low": 73.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.7, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707753300, "volume": 100, "vwap": 73.7}
{"close": 34.4, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707753300, "volume": 45, "vwap": 34.466667}
{"close": 28.5, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707753300, "volume": 2, "vwap": 28.5}
{"close": 43.19, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 43.19, "low": 43.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.19, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707753300, "volume": 1, "vwap": 43.19}
{"close": 12.6, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707753300, "volume": 2, "vwap": 12.75}
{"close": 16.1, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707753300, "volume": 2, "vwap": 16.1}
{"close": 63.56, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 63.88, "low": 63.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.88, "option_symbol": "AMZN260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707753300, "volume": 2, "vwap": 63.72}
{"close": 68.06, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 68.08, "low": 68.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.08, "option_symbol": "AMZN260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707753300, "volume": 2, "vwap": 68.07}
{"close": 20.33, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 21.02, "low": 20.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.02, "option_symbol": "BA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707753300, "volume": 2, "vwap": 20.675}
{"close": 83.59, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 84.45, "low": 83.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.45, "option_symbol": "BA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707753300, "volume": 2, "vwap": 84.02}
{"close": 63.6, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 63.6, "low": 63.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.6, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707753300, "volume": 1, "vwap": 63.6}
{"close": 5.8, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707753300, "volume": 5, "vwap": 5.8}
{"close": 69.5, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-05-15", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707753300, "volume": 1, "vwap": 69.5}
{"close": 13.27, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 13.27, "low": 13.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.27, "option_symbol": "GM261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707753300, "volume": 1, "vwap": 13.27}
{"close": 3.0, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707753300, "volume": 3, "vwap": 3.0}
{"close": 9.93, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 9.93, "low": 9.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.93, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707753300, "volume": 40, "vwap": 9.93}
{"close": 5.0, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707753300, "volume": 5, "vwap": 5.0}
{"close": 3.11, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.11, "low": 3.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.11, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707753300, "volume": 10, "vwap": 3.11}
{"close": 22.37, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 22.37, "low": 22.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.37, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707753300, "volume": 2, "vwap": 22.37}
{"close": 51.91, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 51.91, "low": 51.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.53, "option_symbol": "META260618P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707753300, "volume": 2, "vwap": 51.72}
{"close": 248.84, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 249.3, "low": 248.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.3, "option_symbol": "META260618P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707753300, "volume": 2, "vwap": 249.07}
{"close": 80.4, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 80.4, "low": 80.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.4, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753300, "volume": 9, "vwap": 80.4}
{"close": 29.99, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.99, "low": 29.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.99, "option_symbol": "MSFT260618P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753300, "volume": 1, "vwap": 29.99}
{"close": 125.02, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 125.02, "low": 125.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.02, "option_symbol": "MSFT260618P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753300, "volume": 1, "vwap": 125.02}
{"close": 3.16, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "NCLH", "unix_timestamp": 1707753300, "volume": 10, "vwap": 3.153}
{"close": 67.18, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 67.18, "low": 67.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.18, "option_symbol": "NFLX261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707753300, "volume": 1, "vwap": 67.18}
{"close": 90.18, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 90.18, "low": 90.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.18, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707753300, "volume": 1, "vwap": 90.18}
{"close": 185.17, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 185.17, "low": 185.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.17, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 1, "vwap": 185.17}
{"close": 181.85, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 181.85, "low": 181.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.85, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 1, "vwap": 181.85}
{"close": 138.38, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 138.38, "low": 138.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.38, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 29, "vwap": 138.38}
{"close": 12.33, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.33, "low": 12.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.33, "option_symbol": "NVDA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 1, "vwap": 12.33}
{"close": 328.88, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 328.88, "low": 328.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 328.88, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 10, "vwap": 328.88}
{"close": 316.8, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 316.8, "low": 316.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.8, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 1, "vwap": 316.8}
{"close": 262.08, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 262.08, "low": 262.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.08, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 10, "vwap": 262.08}
{"close": 222.0, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 222.0, "low": 222.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 1, "vwap": 222.0}
{"close": 208.08, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 208.08, "low": 208.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.08, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 1, "vwap": 208.08}
{"close": 191.08, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 191.08, "low": 191.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.08, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 1, "vwap": 191.08}
{"close": 157.2, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 157.2, "low": 157.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.2, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 1, "vwap": 157.2}
{"close": 82.5, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 82.5, "low": 80.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.83, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 3, "vwap": 81.943333}
{"close": 24.5, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 20, "vwap": 24.5}
{"close": 66.33, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 66.33, "low": 66.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.33, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 5, "vwap": 66.33}
{"close": 125.3, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 125.3, "low": 125.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.3, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753300, "volume": 1, "vwap": 125.3}
{"close": 36.9, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 36.9, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "SPOT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707753300, "volume": 3, "vwap": 36.9}
{"close": 80.8, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 80.8, "low": 80.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.8, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707753300, "volume": 1, "vwap": 80.8}
{"close": 70.6, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-12-18", "high": 70.6, "low": 70.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.6, "option_symbol": "SPY261218P00565000", "option_type": "put", "strike_price": 565.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707753300, "volume": 1, "vwap": 70.6}
{"close": 148.9, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 148.9, "low": 148.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.9, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 20, "vwap": 148.9}
{"close": 67.35, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 67.35, "low": 67.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.35, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 2, "vwap": 67.35}
{"close": 63.0, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 2, "vwap": 63.0}
{"close": 61.55, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 61.55, "low": 61.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.55, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 6, "vwap": 61.55}
{"close": 59.6, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 59.6, "low": 59.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 20, "vwap": 59.6}
{"close": 36.0, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 4, "vwap": 36.125}
{"close": 31.85, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 31.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 68, "vwap": 32.266177}
{"close": 27.1, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 12, "vwap": 27.208333}
{"close": 18.6, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 4, "vwap": 18.6}
{"close": 16.7, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 2, "vwap": 16.7}
{"close": 2.22, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 20, "vwap": 2.22}
{"close": 20.1, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 4, "vwap": 20.1}
{"close": 39.4, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 20, "vwap": 39.4}
{"close": 49.83, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 49.83, "low": 49.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.83, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 2, "vwap": 49.83}
{"close": 217.9, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 217.9, "low": 217.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.9, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 200, "vwap": 217.9}
{"close": 247.7, "date": "2024-02-12", "datetime": "2024-02-12T15:55:00Z", "expiration_date": "2026-06-18", "high": 247.7, "low": 247.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.7, "option_symbol": "TSLA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707753300, "volume": 200, "vwap": 247.7}
{"close": 1.25, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 1.25, "low": 1.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.12, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707753600, "volume": 56, "vwap": 1.247679}
{"close": 2.34, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.34, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707753600, "volume": 55, "vwap": 2.34}
{"close": 31.5, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707753600, "volume": 3, "vwap": 31.533333}
{"close": 29.05, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 29.05, "low": 28.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.05, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707753600, "volume": 10, "vwap": 29.02}
{"close": 56.72, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 56.72, "low": 56.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.72, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707753600, "volume": 10, "vwap": 56.72}
{"close": 26.25, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707753600, "volume": 5, "vwap": 26.25}
{"close": 14.86, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 14.86, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707753600, "volume": 2, "vwap": 14.555}
{"close": 68.4, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 68.4, "low": 67.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.81, "option_symbol": "AMZN260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707753600, "volume": 2, "vwap": 68.105}
{"close": 0.45, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 0.45, "low": 0.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.45, "option_symbol": "CCL261218P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707753600, "volume": 1, "vwap": 0.45}
{"close": 64.0, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-05-15", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707753600, "volume": 2, "vwap": 64.0}
{"close": 40.26, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-05-15", "high": 40.26, "low": 40.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.26, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707753600, "volume": 1, "vwap": 40.26}
{"close": 17.29, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 17.29, "low": 17.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.29, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707753600, "volume": 1, "vwap": 17.29}
{"close": 4.65, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 4.72, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1707753600, "volume": 126, "vwap": 4.657143}
{"close": 4.65, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "INTC260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707753600, "volume": 1, "vwap": 4.65}
{"close": 9.93, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 9.93, "low": 9.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.93, "option_symbol": "IWM260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707753600, "volume": 11, "vwap": 9.93}
{"close": 3.49, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 3.49, "low": 3.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.49, "option_symbol": "IWM261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707753600, "volume": 1, "vwap": 3.49}
{"close": 4.51, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 4.51, "low": 4.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.51, "option_symbol": "IWM261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707753600, "volume": 1, "vwap": 4.51}
{"close": 176.56, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 176.56, "low": 176.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.56, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707753600, "volume": 5, "vwap": 176.56}
{"close": 158.8, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 158.8, "low": 158.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.8, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 18, "underlying_symbol": "META", "unix_timestamp": 1707753600, "volume": 21, "vwap": 158.799048}
{"close": 132.68, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 132.68, "low": 132.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.68, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707753600, "volume": 5, "vwap": 132.68}
{"close": 183.5, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 183.5, "low": 183.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.5, "option_symbol": "MSFT261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1707753600, "volume": 50, "vwap": 183.5}
{"close": 92.0, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753600, "volume": 1, "vwap": 92.0}
{"close": 42.76, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 42.76, "low": 42.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.74, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707753600, "volume": 125, "vwap": 42.756}
{"close": 547.7, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 547.7, "low": 547.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 547.7, "option_symbol": "NVDA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 2, "vwap": 547.7}
{"close": 135.24, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 135.24, "low": 135.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.24, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 6, "vwap": 135.24}
{"close": 2.54, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.54, "low": 2.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.54, "option_symbol": "NVDA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 1, "vwap": 2.54}
{"close": 21.08, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 21.08, "low": 21.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.08, "option_symbol": "NVDA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 1, "vwap": 21.08}
{"close": 254.0, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 254.0, "low": 254.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.0, "option_symbol": "NVDA260618P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 3, "vwap": 254.0}
{"close": 538.75, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 538.75, "low": 538.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 538.75, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 1, "vwap": 538.75}
{"close": 317.14, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 317.14, "low": 317.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.14, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 1, "vwap": 317.14}
{"close": 293.13, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 293.13, "low": 293.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.13, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 6, "vwap": 293.13}
{"close": 274.38, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 274.38, "low": 274.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.38, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 6, "vwap": 274.38}
{"close": 244.37, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 244.37, "low": 244.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.37, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 1, "vwap": 244.37}
{"close": 239.54, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 239.54, "low": 239.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.54, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 2, "vwap": 239.54}
{"close": 235.59, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 235.59, "low": 235.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.59, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 2, "vwap": 235.59}
{"close": 233.89, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 233.89, "low": 233.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.28, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 14, "vwap": 233.440714}
{"close": 205.2, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 205.2, "low": 205.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.2, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 10, "vwap": 205.2}
{"close": 185.0, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 185.0, "low": 185.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.0, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 1, "vwap": 185.0}
{"close": 157.0, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 157.0, "low": 157.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 1, "vwap": 157.0}
{"close": 85.82, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 85.82, "low": 85.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.82, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 1, "vwap": 85.82}
{"close": 26.75, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 26.8, "low": 26.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 14, "vwap": 26.753571}
{"close": 39.95, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-12-18", "high": 39.95, "low": 39.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.95, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753600, "volume": 1, "vwap": 39.95}
{"close": 92.6, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 92.6, "low": 92.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.6, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 2, "vwap": 92.6}
{"close": 67.2, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 67.2, "low": 67.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 2, "vwap": 67.2}
{"close": 63.19, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 63.19, "low": 63.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.15, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 4, "vwap": 63.17}
{"close": 59.01, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 59.01, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 4, "vwap": 59.005}
{"close": 52.2, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 52.2, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 4, "vwap": 52.2}
{"close": 43.05, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 43.05, "low": 43.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 20, "vwap": 43.05}
{"close": 40.45, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 40.45, "low": 40.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.45, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 20, "vwap": 40.45}
{"close": 35.75, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 2, "vwap": 35.75}
{"close": 30.0, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 2, "vwap": 30.0}
{"close": 26.9, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 26.9, "low": 26.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 4, "vwap": 26.9}
{"close": 25.5, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 2, "vwap": 25.5}
{"close": 11.8, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 2, "vwap": 11.8}
{"close": 2.23, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 10, "vwap": 2.23}
{"close": 34.71, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 42, "vwap": 34.743333}
{"close": 37.0, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 37.23, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.23, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 140, "vwap": 37.125714}
{"close": 39.61, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 39.64, "low": 39.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.64, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 40, "vwap": 39.625}
{"close": 50.25, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 2, "vwap": 50.25}
{"close": 219.05, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 219.4, "low": 219.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.4, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 400, "vwap": 219.225}
{"close": 248.85, "date": "2024-02-12", "datetime": "2024-02-12T16:00:00Z", "expiration_date": "2026-06-18", "high": 249.1, "low": 248.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.1, "option_symbol": "TSLA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707753600, "volume": 400, "vwap": 248.975}
{"close": 1.13, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 1.19, "low": 1.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.17, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 9, "underlying_symbol": "AAL", "unix_timestamp": 1707753900, "volume": 744, "vwap": 1.167272}
{"close": 2.12, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.27, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 12, "underlying_symbol": "AAL", "unix_timestamp": 1707753900, "volume": 744, "vwap": 2.228616}
{"close": 34.15, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707753900, "volume": 1, "vwap": 34.15}
{"close": 31.61, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 31.61, "low": 31.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.61, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707753900, "volume": 1, "vwap": 31.61}
{"close": 29.1, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707753900, "volume": 1, "vwap": 29.1}
{"close": 8.93, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 8.93, "low": 8.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.93, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707753900, "volume": 1, "vwap": 8.93}
{"close": 71.5, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707753900, "volume": 1, "vwap": 71.5}
{"close": 89.35, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 89.35, "low": 89.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.35, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707753900, "volume": 1, "vwap": 89.35}
{"close": 43.13, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 43.13, "low": 43.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.13, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707753900, "volume": 1, "vwap": 43.13}
{"close": 40.53, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 40.53, "low": 40.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.53, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707753900, "volume": 1, "vwap": 40.53}
{"close": 7.55, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 7.55, "low": 7.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.55, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707753900, "volume": 2, "vwap": 7.55}
{"close": 4.25, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707753900, "volume": 1, "vwap": 4.25}
{"close": 60.7, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-05-15", "high": 60.7, "low": 60.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.7, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707753900, "volume": 2, "vwap": 60.7}
{"close": 32.5, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-05-15", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "COIN260515P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707753900, "volume": 2, "vwap": 32.5}
{"close": 2.82, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.82, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707753900, "volume": 1, "vwap": 2.82}
{"close": 19.82, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 19.82, "low": 19.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.82, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707753900, "volume": 2, "vwap": 19.82}
{"close": 12.0, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707753900, "volume": 9, "vwap": 12.0}
{"close": 5.0, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.99, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707753900, "volume": 10, "vwap": 4.992}
{"close": 9.93, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 9.93, "low": 9.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.93, "option_symbol": "IWM260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707753900, "volume": 6, "vwap": 9.93}
{"close": 11.25, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707753900, "volume": 1, "vwap": 11.25}
{"close": 20.65, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707753900, "volume": 2, "vwap": 20.65}
{"close": 108.26, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 108.26, "low": 108.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.26, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753900, "volume": 3, "vwap": 108.26}
{"close": 88.81, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 88.81, "low": 88.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.81, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753900, "volume": 1, "vwap": 88.81}
{"close": 42.73, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 42.73, "low": 42.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.73, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707753900, "volume": 100, "vwap": 42.73}
{"close": 263.8, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 263.8, "low": 263.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.8, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753900, "volume": 1, "vwap": 263.8}
{"close": 230.65, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 230.65, "low": 230.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.65, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753900, "volume": 1, "vwap": 230.65}
{"close": 95.45, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 95.8, "low": 95.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.45, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 47, "underlying_symbol": "NVDA", "unix_timestamp": 1707753900, "volume": 82, "vwap": 95.412195}
{"close": 550.2, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 550.2, "low": 550.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 550.2, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753900, "volume": 2, "vwap": 550.2}
{"close": 282.57, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 282.57, "low": 282.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.57, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707753900, "volume": 5, "vwap": 282.57}
{"close": 251.3, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 251.3, "low": 251.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.3, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753900, "volume": 2, "vwap": 251.3}
{"close": 243.1, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 243.1, "low": 243.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.1, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753900, "volume": 2, "vwap": 243.1}
{"close": 233.65, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 233.65, "low": 233.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.65, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753900, "volume": 1, "vwap": 233.65}
{"close": 212.5, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 212.5, "low": 212.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.5, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707753900, "volume": 1, "vwap": 212.5}
{"close": 29.0, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "SPY261218C00605000", "option_type": "call", "strike_price": 605.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707753900, "volume": 1, "vwap": 29.0}
{"close": 18.15, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-12-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707753900, "volume": 9, "vwap": 18.15}
{"close": 61.3, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753900, "volume": 2, "vwap": 61.3}
{"close": 59.4, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 59.4, "low": 59.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753900, "volume": 2, "vwap": 59.4}
{"close": 52.2, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 52.2, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707753900, "volume": 6, "vwap": 52.2}
{"close": 46.3, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753900, "volume": 2, "vwap": 46.3}
{"close": 43.25, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753900, "volume": 2, "vwap": 43.25}
{"close": 38.47, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 38.47, "low": 38.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.47, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753900, "volume": 2, "vwap": 38.47}
{"close": 31.9, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753900, "volume": 10, "vwap": 31.9}
{"close": 26.9, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 26.9, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707753900, "volume": 6, "vwap": 26.866667}
{"close": 11.76, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 11.76, "low": 11.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.76, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707753900, "volume": 10, "vwap": 11.76}
{"close": 2.23, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707753900, "volume": 10, "vwap": 2.23}
{"close": 74.83, "date": "2024-02-12", "datetime": "2024-02-12T16:05:00Z", "expiration_date": "2026-06-18", "high": 74.83, "low": 74.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.8, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707753900, "volume": 20, "vwap": 74.827}
{"close": 28.35, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707754200, "volume": 2, "vwap": 28.35}
{"close": 35.57, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 35.57, "low": 35.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.57, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707754200, "volume": 5, "vwap": 35.57}
{"close": 29.6, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707754200, "volume": 1, "vwap": 29.6}
{"close": 23.78, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 23.78, "low": 23.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.78, "option_symbol": "BA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 23.78}
{"close": 24.0, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707754200, "volume": 7, "vwap": 24.0}
{"close": 4.8, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707754200, "volume": 1, "vwap": 4.8}
{"close": 66.0, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-05-15", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707754200, "volume": 1, "vwap": 66.0}
{"close": 8.57, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-05-15", "high": 8.57, "low": 8.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.57, "option_symbol": "COIN260515P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707754200, "volume": 1, "vwap": 8.57}
{"close": 40.25, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-05-15", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707754200, "volume": 2, "vwap": 40.25}
{"close": 5.1, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707754200, "volume": 5, "vwap": 5.1}
{"close": 5.9, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "MET261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707754200, "volume": 1, "vwap": 5.9}
{"close": 158.48, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 158.48, "low": 158.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.48, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707754200, "volume": 38, "vwap": 158.48}
{"close": 142.42, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 142.42, "low": 142.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.42, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707754200, "volume": 38, "vwap": 142.42}
{"close": 12.95, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "MGM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707754200, "volume": 10, "vwap": 12.95}
{"close": 102.07, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 102.07, "low": 102.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.07, "option_symbol": "MSFT260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707754200, "volume": 2, "vwap": 102.07}
{"close": 95.0, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 95.4, "low": 94.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.4, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 4, "vwap": 95.0875}
{"close": 67.5, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 67.5, "low": 67.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 67.5}
{"close": 42.07, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 42.07, "low": 42.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.07, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 3, "vwap": 42.07}
{"close": 94.65, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 94.85, "low": 94.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.75, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 9, "vwap": 94.777778}
{"close": 650.23, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 650.23, "low": 650.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 650.23, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 650.23}
{"close": 282.0, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 282.0, "low": 282.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 282.0}
{"close": 202.55, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 202.55, "low": 202.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.55, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 202.55}
{"close": 110.0, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "NVDA261218C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 110.0}
{"close": 6.7, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 6.7}
{"close": 28.9, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 28.9}
{"close": 62.55, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 62.55, "low": 62.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.55, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 62.55}
{"close": 154.83, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 154.83, "low": 154.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.83, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 154.83}
{"close": 159.88, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 159.88, "low": 159.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.88, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 159.88}
{"close": 332.21, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 332.21, "low": 332.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.21, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 332.21}
{"close": 339.51, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 339.51, "low": 339.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.51, "option_symbol": "NVDA261218P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754200, "volume": 1, "vwap": 339.51}
{"close": 61.7, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.7, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707754200, "volume": 4, "vwap": 61.7}
{"close": 31.9, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754200, "volume": 2, "vwap": 31.9}
{"close": 27.0, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707754200, "volume": 10, "vwap": 27.0}
{"close": 11.8, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707754200, "volume": 4, "vwap": 11.8}
{"close": 47.3, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.3, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754200, "volume": 2, "vwap": 47.3}
{"close": 9.9, "date": "2024-02-12", "datetime": "2024-02-12T16:10:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707754200, "volume": 2, "vwap": 9.9}
{"close": 1.19, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 1.26, "low": 1.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.13, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 7, "underlying_symbol": "AAL", "unix_timestamp": 1707754500, "volume": 120, "vwap": 1.180417}
{"close": 0.91, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 0.91, "low": 0.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.85, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707754500, "volume": 4, "vwap": 0.885}
{"close": 1.59, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 1.76, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 8, "underlying_symbol": "AAL", "unix_timestamp": 1707754500, "volume": 133, "vwap": 1.670527}
{"close": 3.6, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707754500, "volume": 1, "vwap": 3.6}
{"close": 1.26, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 1.26, "low": 1.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.26, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707754500, "volume": 4, "vwap": 1.26}
{"close": 98.08, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 98.08, "low": 98.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.08, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707754500, "volume": 2, "vwap": 98.08}
{"close": 60.98, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 60.98, "low": 60.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.98, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707754500, "volume": 1, "vwap": 60.98}
{"close": 28.6, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 28.6, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707754500, "volume": 3, "vwap": 28.533333}
{"close": 42.9, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707754500, "volume": 6, "vwap": 42.9}
{"close": 2.98, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.98, "low": 2.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.98, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707754500, "volume": 10, "vwap": 2.98}
{"close": 65.5, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-05-15", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707754500, "volume": 1, "vwap": 65.5}
{"close": 33.5, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707754500, "volume": 1, "vwap": 33.5}
{"close": 12.0, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707754500, "volume": 4, "vwap": 12.0}
{"close": 14.0, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707754500, "volume": 1, "vwap": 14.0}
{"close": 35.0, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "IWM261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707754500, "volume": 1, "vwap": 35.0}
{"close": 55.1, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 55.1, "low": 55.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.1, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707754500, "volume": 11, "vwap": 55.1}
{"close": 5.7, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "MSFT261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707754500, "volume": 1, "vwap": 5.7}
{"close": 28.5, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707754500, "volume": 10, "vwap": 28.5}
{"close": 227.94, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 227.94, "low": 227.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.94, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754500, "volume": 5, "vwap": 227.94}
{"close": 210.94, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 210.94, "low": 210.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.94, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754500, "volume": 5, "vwap": 210.94}
{"close": 95.0, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754500, "volume": 1, "vwap": 95.0}
{"close": 0.01, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 0.03, "low": 0.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.03, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707754500, "volume": 2, "vwap": 0.02}
{"close": 0.02, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 0.06, "low": 0.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.06, "option_symbol": "NVDA260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707754500, "volume": 2, "vwap": 0.04}
{"close": 230.25, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 230.25, "low": 230.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.25, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754500, "volume": 1, "vwap": 230.25}
{"close": 220.5, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 220.5, "low": 220.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754500, "volume": 1, "vwap": 220.5}
{"close": 57.83, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 57.94, "low": 57.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.94, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707754500, "volume": 2, "vwap": 57.885}
{"close": 3.5, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707754500, "volume": 1, "vwap": 3.5}
{"close": 108.2, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 108.2, "low": 108.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.2, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754500, "volume": 2, "vwap": 108.2}
{"close": 49.05, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 49.05, "low": 49.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.05, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754500, "volume": 2, "vwap": 49.05}
{"close": 43.4, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754500, "volume": 16, "vwap": 43.4}
{"close": 27.05, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 27.05, "low": 27.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754500, "volume": 2, "vwap": 27.05}
{"close": 11.95, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754500, "volume": 2, "vwap": 11.95}
{"close": 16.75, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754500, "volume": 2, "vwap": 16.75}
{"close": 25.86, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 25.86, "low": 25.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.85, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707754500, "volume": 12, "vwap": 25.855}
{"close": 50.1, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 50.15, "low": 50.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.15, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707754500, "volume": 4, "vwap": 50.125}
{"close": 61.87, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 61.87, "low": 61.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.87, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754500, "volume": 2, "vwap": 61.87}
{"close": 68.2, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-06-18", "high": 68.25, "low": 68.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.17, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707754500, "volume": 6, "vwap": 68.206667}
{"close": 3.0, "date": "2024-02-12", "datetime": "2024-02-12T16:15:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "XBI261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "XBI", "unix_timestamp": 1707754500, "volume": 40, "vwap": 3.0}
{"close": 1.15, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 1.26, "low": 1.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.14, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1707754800, "volume": 118, "vwap": 1.203305}
{"close": 0.82, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 0.82, "low": 0.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.82, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707754800, "volume": 3, "vwap": 0.82}
{"close": 1.7, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 1.72, "low": 1.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.59, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707754800, "volume": 103, "vwap": 1.665534}
{"close": 53.5, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707754800, "volume": 2, "vwap": 53.5}
{"close": 28.5, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707754800, "volume": 2, "vwap": 28.5}
{"close": 21.5, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707754800, "volume": 1, "vwap": 21.5}
{"close": 5.1, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707754800, "volume": 1, "vwap": 5.1}
{"close": 68.5, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-05-15", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707754800, "volume": 10, "vwap": 68.5}
{"close": 41.05, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 41.05, "low": 41.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.05, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707754800, "volume": 1, "vwap": 41.05}
{"close": 18.15, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707754800, "volume": 1, "vwap": 18.15}
{"close": 23.35, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707754800, "volume": 1, "vwap": 23.35}
{"close": 3.0, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707754800, "volume": 1, "vwap": 3.0}
{"close": 194.97, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 194.97, "low": 194.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.97, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707754800, "volume": 1, "vwap": 194.97}
{"close": 159.75, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 159.75, "low": 158.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.85, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707754800, "volume": 2, "vwap": 159.3}
{"close": 110.0, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707754800, "volume": 1, "vwap": 110.0}
{"close": 9.46, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 9.46, "low": 9.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.46, "option_symbol": "NKE261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707754800, "volume": 1, "vwap": 9.46}
{"close": 343.72, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 343.72, "low": 343.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 343.72, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 1, "vwap": 343.72}
{"close": 267.85, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 267.85, "low": 267.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.85, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 3, "vwap": 267.85}
{"close": 242.0, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 1, "vwap": 242.0}
{"close": 244.2, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 244.2, "low": 244.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.2, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 1, "vwap": 244.2}
{"close": 241.0, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 241.0, "low": 241.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 1, "vwap": 241.0}
{"close": 225.04, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 225.04, "low": 223.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.1, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 4, "vwap": 224.555}
{"close": 219.3, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 219.3, "low": 219.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.3, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 1, "vwap": 219.3}
{"close": 215.9, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 215.9, "low": 215.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.9, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 1, "vwap": 215.9}
{"close": 158.1, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 158.1, "low": 158.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.1, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 2, "vwap": 158.1}
{"close": 107.0, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 1, "vwap": 107.0}
{"close": 26.49, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 26.49, "low": 26.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.49, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 1, "vwap": 26.49}
{"close": 35.65, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 35.65, "low": 35.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.65, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 1, "vwap": 35.65}
{"close": 42.9, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 1, "vwap": 42.9}
{"close": 45.95, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 45.95, "low": 45.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.95, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 1, "vwap": 45.95}
{"close": 108.2, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 108.2, "low": 108.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.2, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 1, "vwap": 108.2}
{"close": 632.9, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 632.9, "low": 632.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 632.9, "option_symbol": "NVDA261218P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707754800, "volume": 26, "vwap": 632.9}
{"close": 113.57, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 113.57, "low": 113.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.5, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707754800, "volume": 6, "vwap": 113.535}
{"close": 9.75, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "SPY261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707754800, "volume": 1, "vwap": 9.75}
{"close": 3.34, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 3.34, "low": 3.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.34, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707754800, "volume": 1, "vwap": 3.34}
{"close": 21.26, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 21.26, "low": 21.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.26, "option_symbol": "SPY261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707754800, "volume": 71, "vwap": 21.26}
{"close": 59.45, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 59.45, "low": 59.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754800, "volume": 4, "vwap": 59.45}
{"close": 49.1, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 49.1, "low": 49.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754800, "volume": 2, "vwap": 49.1}
{"close": 26.95, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 26.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707754800, "volume": 4, "vwap": 26.975}
{"close": 18.45, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754800, "volume": 2, "vwap": 18.45}
{"close": 11.8, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707754800, "volume": 2, "vwap": 11.8}
{"close": 24.15, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 24.15, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.15, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707754800, "volume": 3, "vwap": 24.15}
{"close": 14.77, "date": "2024-02-12", "datetime": "2024-02-12T16:20:00Z", "expiration_date": "2026-12-18", "high": 14.77, "low": 14.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.77, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707754800, "volume": 20, "vwap": 14.77}
{"close": 4.09, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 4.09, "low": 4.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.09, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707755100, "volume": 10, "vwap": 4.09}
{"close": 1.22, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 1.22, "low": 1.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.22, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707755100, "volume": 1, "vwap": 1.22}
{"close": 1.5, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707755100, "volume": 2, "vwap": 1.45}
{"close": 36.77, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 36.98, "low": 36.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.98, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707755100, "volume": 6, "vwap": 36.945}
{"close": 18.75, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707755100, "volume": 100, "vwap": 18.75}
{"close": 89.5, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 89.5, "low": 89.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.5, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707755100, "volume": 1, "vwap": 89.5}
{"close": 29.2, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707755100, "volume": 1, "vwap": 29.2}
{"close": 18.4, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707755100, "volume": 1, "vwap": 18.4}
{"close": 6.5, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707755100, "volume": 2, "vwap": 6.5}
{"close": 452.28, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 452.28, "low": 452.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 452.28, "option_symbol": "META260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707755100, "volume": 1, "vwap": 452.28}
{"close": 237.07, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 237.07, "low": 237.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.07, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707755100, "volume": 10, "vwap": 237.07}
{"close": 223.0, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707755100, "volume": 1, "vwap": 223.0}
{"close": 91.45, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 91.45, "low": 91.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.45, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707755100, "volume": 1, "vwap": 91.45}
{"close": 75.0, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707755100, "volume": 5, "vwap": 75.0}
{"close": 20.85, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707755100, "volume": 1, "vwap": 20.85}
{"close": 31.9, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707755100, "volume": 1, "vwap": 31.9}
{"close": 10.7, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707755100, "volume": 1, "vwap": 10.7}
{"close": 323.45, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 323.45, "low": 323.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 323.45, "option_symbol": "NVDA260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 6, "vwap": 323.45}
{"close": 86.5, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 86.55, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.55, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 3, "vwap": 86.516667}
{"close": 623.64, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 623.64, "low": 623.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 623.64, "option_symbol": "NVDA261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 1, "vwap": 623.64}
{"close": 295.5, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 295.5, "low": 295.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.5, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 2, "vwap": 295.5}
{"close": 286.0, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 286.0, "low": 286.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 2, "vwap": 286.0}
{"close": 255.0, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 1, "vwap": 255.0}
{"close": 242.71, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 242.71, "low": 242.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.71, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 1, "vwap": 242.71}
{"close": 216.3, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 216.3, "low": 216.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.3, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 1, "vwap": 216.3}
{"close": 83.21, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 83.21, "low": 83.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.21, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 1, "vwap": 83.21}
{"close": 50.9, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 50.9, "low": 50.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 2, "vwap": 50.9}
{"close": 84.5, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 84.5, "low": 84.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.5, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 1, "vwap": 84.5}
{"close": 211.0, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 211.0, "low": 211.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.0, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 1, "vwap": 211.0}
{"close": 332.47, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 332.47, "low": 332.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.31, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 2, "vwap": 332.39}
{"close": 339.73, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 339.73, "low": 339.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.59, "option_symbol": "NVDA261218P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707755100, "volume": 2, "vwap": 339.66}
{"close": 86.93, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 86.93, "low": 86.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.93, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707755100, "volume": 1, "vwap": 86.93}
{"close": 18.25, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "SPY261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707755100, "volume": 1, "vwap": 18.25}
{"close": 18.0, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707755100, "volume": 1, "vwap": 18.0}
{"close": 149.0, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 149.0, "low": 149.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755100, "volume": 2, "vwap": 149.0}
{"close": 27.0, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755100, "volume": 2, "vwap": 27.0}
{"close": 24.2, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755100, "volume": 2, "vwap": 24.2}
{"close": 18.38, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 18.38, "low": 18.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.38, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755100, "volume": 2, "vwap": 18.38}
{"close": 22.02, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 22.02, "low": 22.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.02, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755100, "volume": 18, "vwap": 22.02}
{"close": 39.44, "date": "2024-02-12", "datetime": "2024-02-12T16:25:00Z", "expiration_date": "2026-06-18", "high": 39.44, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707755100, "volume": 10, "vwap": 39.416}
{"close": 1.24, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 1.24, "low": 1.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.24, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707755400, "volume": 1, "vwap": 1.24}
{"close": 31.75, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707755400, "volume": 1, "vwap": 31.75}
{"close": 21.51, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 21.51, "low": 21.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.51, "option_symbol": "AMD260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707755400, "volume": 2, "vwap": 21.51}
{"close": 43.35, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 43.35, "low": 43.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.06, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707755400, "volume": 16, "vwap": 43.0925}
{"close": 15.0, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707755400, "volume": 10, "vwap": 15.0}
{"close": 5.7, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707755400, "volume": 1, "vwap": 5.7}
{"close": 8.3, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "CLF261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707755400, "volume": 5, "vwap": 8.3}
{"close": 13.9, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707755400, "volume": 2, "vwap": 13.9}
{"close": 31.9, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707755400, "volume": 1, "vwap": 31.9}
{"close": 13.2, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707755400, "volume": 2000, "vwap": 13.2}
{"close": 12.3, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707755400, "volume": 4, "vwap": 12.3}
{"close": 7.35, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 7.35, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707755400, "volume": 2000, "vwap": 7.35}
{"close": 47.0, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707755400, "volume": 2, "vwap": 47.0}
{"close": 34.0, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707755400, "volume": 1, "vwap": 34.0}
{"close": 14.2, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707755400, "volume": 1, "vwap": 14.2}
{"close": 6.0, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707755400, "volume": 1, "vwap": 6.0}
{"close": 3.01, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 3.01, "low": 3.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.01, "option_symbol": "IWM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707755400, "volume": 30, "vwap": 3.01}
{"close": 9.0, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707755400, "volume": 1, "vwap": 9.0}
{"close": 21.7, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707755400, "volume": 1, "vwap": 21.7}
{"close": 43.0, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707755400, "volume": 1, "vwap": 43.0}
{"close": 35.4, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707755400, "volume": 1, "vwap": 35.4}
{"close": 183.5, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 183.5, "low": 183.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.5, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707755400, "volume": 2, "vwap": 183.5}
{"close": 655.45, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 655.45, "low": 655.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 655.45, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755400, "volume": 1, "vwap": 655.45}
{"close": 287.0, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 287.0, "low": 287.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755400, "volume": 6, "vwap": 287.0}
{"close": 262.55, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 262.55, "low": 262.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.55, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755400, "volume": 1, "vwap": 262.55}
{"close": 190.1, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 190.1, "low": 190.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.1, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755400, "volume": 1, "vwap": 190.1}
{"close": 50.85, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 50.85, "low": 50.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755400, "volume": 1, "vwap": 50.85}
{"close": 42.15, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 42.15, "low": 42.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.15, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707755400, "volume": 1, "vwap": 42.15}
{"close": 33.5, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707755400, "volume": 1, "vwap": 33.5}
{"close": 60.5, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-12-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707755400, "volume": 1, "vwap": 60.5}
{"close": 70.1, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 70.1, "low": 70.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.1, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755400, "volume": 2, "vwap": 70.1}
{"close": 65.83, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 65.83, "low": 65.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707755400, "volume": 6, "vwap": 65.753333}
{"close": 61.73, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 61.73, "low": 61.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.73, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755400, "volume": 4, "vwap": 61.73}
{"close": 38.5, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755400, "volume": 2, "vwap": 38.5}
{"close": 32.3, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755400, "volume": 2, "vwap": 32.3}
{"close": 28.85, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755400, "volume": 2, "vwap": 28.85}
{"close": 11.9, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.88, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707755400, "volume": 4, "vwap": 11.89}
{"close": 32.3, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755400, "volume": 40, "vwap": 32.3}
{"close": 39.34, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707755400, "volume": 52, "vwap": 39.372308}
{"close": 44.5, "date": "2024-02-12", "datetime": "2024-02-12T16:30:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755400, "volume": 2, "vwap": 44.5}
{"close": 57.0, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707755700, "volume": 5, "vwap": 57.0}
{"close": 11.0, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707755700, "volume": 1, "vwap": 11.0}
{"close": 42.41, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 42.41, "low": 42.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.41, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707755700, "volume": 4, "vwap": 42.41}
{"close": 1.66, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 1.66, "low": 1.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.66, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707755700, "volume": 3, "vwap": 1.66}
{"close": 4.2, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707755700, "volume": 1, "vwap": 4.2}
{"close": 71.72, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-05-15", "high": 71.72, "low": 71.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.72, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707755700, "volume": 1, "vwap": 71.72}
{"close": 20.1, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-05-15", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "COIN260515P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707755700, "volume": 2, "vwap": 20.1}
{"close": 40.57, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-05-15", "high": 40.57, "low": 40.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.57, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707755700, "volume": 11, "vwap": 40.57}
{"close": 43.33, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-05-15", "high": 43.33, "low": 43.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.33, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707755700, "volume": 11, "vwap": 43.33}
{"close": 30.61, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-06-18", "high": 30.61, "low": 30.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.61, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707755700, "volume": 1, "vwap": 30.61}
{"close": 4.95, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707755700, "volume": 1, "vwap": 4.95}
{"close": 13.3, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707755700, "volume": 1, "vwap": 13.3}
{"close": 3.05, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707755700, "volume": 3, "vwap": 3.05}
{"close": 8.8, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707755700, "volume": 2, "vwap": 8.8}
{"close": 14.7, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "INTC261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707755700, "volume": 2, "vwap": 14.7}
{"close": 6.0, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707755700, "volume": 1, "vwap": 6.0}
{"close": 102.57, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-06-18", "high": 102.57, "low": 102.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.57, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707755700, "volume": 1, "vwap": 102.57}
{"close": 22.18, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-06-18", "high": 22.43, "low": 22.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.43, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707755700, "volume": 8, "vwap": 22.31625}
{"close": 21.42, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-06-18", "high": 21.64, "low": 21.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.64, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707755700, "volume": 8, "vwap": 21.5325}
{"close": 0.33, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-06-18", "high": 0.33, "low": 0.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.33, "option_symbol": "META260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707755700, "volume": 1, "vwap": 0.33}
{"close": 223.5, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-06-18", "high": 223.5, "low": 223.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.5, "option_symbol": "MSFT260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707755700, "volume": 1, "vwap": 223.5}
{"close": 69.0, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707755700, "volume": 1, "vwap": 69.0}
{"close": 222.75, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-06-18", "high": 222.75, "low": 222.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.75, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755700, "volume": 2, "vwap": 222.75}
{"close": 203.0, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-06-18", "high": 203.0, "low": 203.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755700, "volume": 1, "vwap": 203.0}
{"close": 99.7, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-06-18", "high": 99.7, "low": 99.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.7, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755700, "volume": 1, "vwap": 99.7}
{"close": 289.0, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 289.0, "low": 287.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707755700, "volume": 10, "vwap": 288.4}
{"close": 115.82, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 115.82, "low": 115.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.82, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755700, "volume": 1, "vwap": 115.82}
{"close": 85.0, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 84.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.95, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707755700, "volume": 3, "vwap": 84.983333}
{"close": 38.51, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 38.51, "low": 38.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.51, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755700, "volume": 1, "vwap": 38.51}
{"close": 50.9, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 50.9, "low": 50.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707755700, "volume": 1, "vwap": 50.9}
{"close": 92.48, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 92.48, "low": 92.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.48, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707755700, "volume": 4, "vwap": 92.48}
{"close": 112.82, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-12-18", "high": 112.82, "low": 112.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.82, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707755700, "volume": 4, "vwap": 112.82}
{"close": 82.4, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-06-18", "high": 82.4, "low": 82.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.4, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755700, "volume": 2, "vwap": 82.4}
{"close": 59.7, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-06-18", "high": 59.85, "low": 59.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.73, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 50, "underlying_symbol": "TSLA", "unix_timestamp": 1707755700, "volume": 400, "vwap": 59.6929}
{"close": 11.95, "date": "2024-02-12", "datetime": "2024-02-12T16:35:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707755700, "volume": 22, "vwap": 11.95}
{"close": 62.42, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 62.42, "low": 62.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.42, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707756000, "volume": 1, "vwap": 62.42}
{"close": 8.93, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 8.93, "low": 8.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.93, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707756000, "volume": 3, "vwap": 8.93}
{"close": 2.7, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.86, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707756000, "volume": 2, "vwap": 2.78}
{"close": 48.43, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 48.43, "low": 48.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.43, "option_symbol": "AMD260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707756000, "volume": 8, "vwap": 48.43}
{"close": 38.0, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AMD260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707756000, "volume": 1, "vwap": 38.0}
{"close": 29.48, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 29.48, "low": 29.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.48, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707756000, "volume": 1, "vwap": 29.48}
{"close": 24.45, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707756000, "volume": 2, "vwap": 24.45}
{"close": 1.66, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 1.66, "low": 1.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.66, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707756000, "volume": 1, "vwap": 1.66}
{"close": 4.96, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 4.96, "low": 4.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.96, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707756000, "volume": 1, "vwap": 4.96}
{"close": 8.4, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "CLF261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707756000, "volume": 5, "vwap": 8.4}
{"close": 2.9, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "CLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707756000, "volume": 5, "vwap": 2.9}
{"close": 6.75, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "GDX261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707756000, "volume": 1, "vwap": 6.75}
{"close": 11.5, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707756000, "volume": 1, "vwap": 11.5}
{"close": 5.05, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707756000, "volume": 1, "vwap": 5.05}
{"close": 22.22, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 22.22, "low": 22.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.09, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707756000, "volume": 2, "vwap": 22.155}
{"close": 21.44, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 21.44, "low": 21.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.34, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707756000, "volume": 2, "vwap": 21.39}
{"close": 21.2, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707756000, "volume": 10, "vwap": 21.2}
{"close": 24.0, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707756000, "volume": 1, "vwap": 24.0}
{"close": 47.32, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 47.32, "low": 47.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.32, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707756000, "volume": 1, "vwap": 47.32}
{"close": 49.27, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 49.27, "low": 49.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.27, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707756000, "volume": 1, "vwap": 49.27}
{"close": 51.0, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "NFLX261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707756000, "volume": 3, "vwap": 51.0}
{"close": 77.0, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NFLX261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707756000, "volume": 3, "vwap": 77.0}
{"close": 198.78, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 198.78, "low": 198.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.78, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 1, "vwap": 198.78}
{"close": 184.66, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 184.66, "low": 184.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.66, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 1, "vwap": 184.66}
{"close": 181.44, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 181.44, "low": 181.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.44, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 1, "vwap": 181.44}
{"close": 79.0, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "NVDA260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 30, "vwap": 79.0}
{"close": 82.7, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 82.7, "low": 82.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.7, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 30, "vwap": 82.7}
{"close": 510.17, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 510.17, "low": 510.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 510.17, "option_symbol": "NVDA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 1, "vwap": 510.17}
{"close": 311.0, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 311.0, "low": 311.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 2, "vwap": 311.0}
{"close": 208.75, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 208.75, "low": 208.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.75, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 1, "vwap": 208.75}
{"close": 194.36, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 194.36, "low": 194.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.36, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 1, "vwap": 194.36}
{"close": 191.75, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 191.75, "low": 191.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.17, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 2, "vwap": 191.46}
{"close": 157.75, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 157.75, "low": 157.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.75, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 20, "vwap": 157.75}
{"close": 332.51, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 332.51, "low": 332.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.51, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 1, "vwap": 332.51}
{"close": 339.75, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 339.75, "low": 339.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.75, "option_symbol": "NVDA261218P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756000, "volume": 1, "vwap": 339.75}
{"close": 87.33, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 87.33, "low": 87.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.33, "option_symbol": "SPOT261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707756000, "volume": 11, "vwap": 87.33}
{"close": 10.25, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707756000, "volume": 1, "vwap": 10.25}
{"close": 74.7, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 74.7, "low": 74.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.7, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756000, "volume": 2, "vwap": 74.7}
{"close": 60.0, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756000, "volume": 2, "vwap": 60.0}
{"close": 56.24, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 56.24, "low": 56.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.24, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756000, "volume": 2, "vwap": 56.24}
{"close": 27.15, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-06-18", "high": 27.15, "low": 27.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707756000, "volume": 12, "vwap": 27.15}
{"close": 84.0, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "XLK261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707756000, "volume": 1, "vwap": 84.0}
{"close": 13.4, "date": "2024-02-12", "datetime": "2024-02-12T16:40:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707756000, "volume": 1, "vwap": 13.4}
{"close": 12.18, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 12.18, "low": 12.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.18, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707756300, "volume": 1, "vwap": 12.18}
{"close": 21.5, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "AMD260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707756300, "volume": 1, "vwap": 21.5}
{"close": 18.5, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "AMD260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707756300, "volume": 2, "vwap": 18.5}
{"close": 93.2, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 93.2, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707756300, "volume": 2, "vwap": 93.1}
{"close": 43.0, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707756300, "volume": 1, "vwap": 43.0}
{"close": 40.53, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 40.55, "low": 40.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.55, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707756300, "volume": 2, "vwap": 40.54}
{"close": 14.0, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707756300, "volume": 1, "vwap": 14.0}
{"close": 6.01, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 6.01, "low": 6.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.01, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707756300, "volume": 2, "vwap": 6.01}
{"close": 1.65, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 1.66, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1707756300, "volume": 5, "vwap": 1.652}
{"close": 37.65, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 37.65, "low": 37.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.65, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707756300, "volume": 1, "vwap": 37.65}
{"close": 4.75, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707756300, "volume": 6, "vwap": 4.775}
{"close": 6.0, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707756300, "volume": 2, "vwap": 5.95}
{"close": 172.25, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 172.25, "low": 172.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.25, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707756300, "volume": 10, "vwap": 172.25}
{"close": 20.95, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707756300, "volume": 1, "vwap": 20.95}
{"close": 14.8, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "MGM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707756300, "volume": 1, "vwap": 14.8}
{"close": 292.81, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 292.81, "low": 292.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.81, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 292.81}
{"close": 244.0, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 6, "vwap": 244.0}
{"close": 169.56, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 169.56, "low": 169.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.56, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 2, "vwap": 169.56}
{"close": 98.15, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 97.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.4, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 5, "vwap": 98.38}
{"close": 69.5, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 69.5}
{"close": 311.87, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 311.87, "low": 311.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.87, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 311.87}
{"close": 297.2, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 297.2, "low": 297.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 297.2, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 297.2}
{"close": 266.7, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 266.7, "low": 266.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.7, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 266.7}
{"close": 246.0, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 246.0, "low": 246.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 246.0}
{"close": 103.68, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 103.68, "low": 103.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.68, "option_symbol": "NVDA261218C01270000", "option_type": "call", "strike_price": 1270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 103.68}
{"close": 85.0, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 85.0}
{"close": 18.17, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 18.17, "low": 18.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.17, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 18.17}
{"close": 23.14, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 23.14, "low": 23.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.14, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 23.14}
{"close": 33.15, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 33.15, "low": 33.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.15, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 33.15}
{"close": 38.0, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 38.0}
{"close": 51.0, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 51.0}
{"close": 66.0, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 66.0}
{"close": 149.95, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 149.95, "low": 149.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.95, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 149.95}
{"close": 186.69, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 186.69, "low": 186.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.69, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 1, "vwap": 186.69}
{"close": 648.8, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 648.8, "low": 648.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 648.8, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756300, "volume": 26, "vwap": 648.8}
{"close": 87.24, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-12-18", "high": 87.29, "low": 87.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.29, "option_symbol": "SPOT261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "SPOT", "unix_timestamp": 1707756300, "volume": 21, "vwap": 87.274286}
{"close": 70.0, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756300, "volume": 4, "vwap": 70.0}
{"close": 63.46, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 63.46, "low": 63.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.46, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756300, "volume": 4, "vwap": 63.46}
{"close": 46.21, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 46.21, "low": 46.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.21, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756300, "volume": 4, "vwap": 46.21}
{"close": 32.39, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 32.39, "low": 32.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.39, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756300, "volume": 20, "vwap": 32.39}
{"close": 28.55, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.55, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756300, "volume": 20, "vwap": 28.55}
{"close": 24.15, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 24.15, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.15, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707756300, "volume": 8, "vwap": 24.15}
{"close": 12.5, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756300, "volume": 2, "vwap": 12.5}
{"close": 11.95, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756300, "volume": 2, "vwap": 11.95}
{"close": 44.75, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756300, "volume": 2, "vwap": 44.75}
{"close": 55.78, "date": "2024-02-12", "datetime": "2024-02-12T16:45:00Z", "expiration_date": "2026-06-18", "high": 55.78, "low": 55.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.78, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756300, "volume": 4, "vwap": 55.78}
{"close": 1.72, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 1.72, "low": 1.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.72, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707756600, "volume": 1, "vwap": 1.72}
{"close": 37.0, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707756600, "volume": 10, "vwap": 37.0}
{"close": 93.05, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 93.05, "low": 93.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.05, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707756600, "volume": 1, "vwap": 93.05}
{"close": 54.25, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707756600, "volume": 4, "vwap": 54.375}
{"close": 24.2, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "AMD261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707756600, "volume": 1, "vwap": 24.2}
{"close": 88.75, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 88.75, "low": 88.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.75, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707756600, "volume": 2, "vwap": 88.75}
{"close": 69.36, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 69.36, "low": 69.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.36, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707756600, "volume": 1, "vwap": 69.36}
{"close": 43.04, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 43.04, "low": 43.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.04, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707756600, "volume": 1, "vwap": 43.04}
{"close": 57.57, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 57.57, "low": 57.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.57, "option_symbol": "CVX260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707756600, "volume": 5, "vwap": 57.57}
{"close": 18.0, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "CZR261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707756600, "volume": 1, "vwap": 18.0}
{"close": 3.0, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707756600, "volume": 1, "vwap": 3.0}
{"close": 14.3, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707756600, "volume": 9, "vwap": 14.3}
{"close": 8.7, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707756600, "volume": 5, "vwap": 8.7}
{"close": 60.5, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "IWM260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707756600, "volume": 10, "vwap": 60.5}
{"close": 53.5, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "IWM260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707756600, "volume": 10, "vwap": 53.5}
{"close": 184.33, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 184.33, "low": 184.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.33, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707756600, "volume": 2, "vwap": 184.33}
{"close": 133.85, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 133.85, "low": 133.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.85, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707756600, "volume": 10, "vwap": 133.85}
{"close": 21.4, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707756600, "volume": 10, "vwap": 21.4}
{"close": 38.3, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707756600, "volume": 2, "vwap": 38.3}
{"close": 94.25, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 94.25, "low": 94.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.25, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707756600, "volume": 250, "vwap": 94.25}
{"close": 42.75, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 42.75, "low": 42.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.75, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707756600, "volume": 250, "vwap": 42.75}
{"close": 28.75, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707756600, "volume": 1, "vwap": 28.75}
{"close": 561.18, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 561.18, "low": 561.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 561.18, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756600, "volume": 1, "vwap": 561.18}
{"close": 95.75, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 96.27, "low": 95.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.95, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707756600, "volume": 6, "vwap": 95.895}
{"close": 22.55, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 22.55, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756600, "volume": 1, "vwap": 22.55}
{"close": 32.5, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756600, "volume": 1, "vwap": 32.5}
{"close": 44.5, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756600, "volume": 1, "vwap": 44.5}
{"close": 652.98, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 652.98, "low": 652.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 652.98, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756600, "volume": 1, "vwap": 652.98}
{"close": 557.63, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 557.63, "low": 557.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 557.63, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756600, "volume": 1, "vwap": 557.63}
{"close": 327.35, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 327.35, "low": 327.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 327.35, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756600, "volume": 3, "vwap": 327.35}
{"close": 322.16, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 322.16, "low": 322.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 322.16, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756600, "volume": 3, "vwap": 322.16}
{"close": 244.35, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 244.7, "low": 241.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.7, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707756600, "volume": 4, "vwap": 243.725}
{"close": 160.73, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 160.73, "low": 160.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.73, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756600, "volume": 2, "vwap": 160.73}
{"close": 192.97, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 192.97, "low": 192.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.97, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756600, "volume": 2, "vwap": 192.97}
{"close": 63.62, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 63.62, "low": 63.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.62, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707756600, "volume": 2, "vwap": 63.62}
{"close": 16.29, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 16.29, "low": 16.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.29, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707756600, "volume": 27, "vwap": 16.29}
{"close": 19.67, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 19.67, "low": 19.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.67, "option_symbol": "SPY261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707756600, "volume": 27, "vwap": 19.67}
{"close": 39.87, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-12-18", "high": 39.87, "low": 39.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.87, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707756600, "volume": 3, "vwap": 39.87}
{"close": 59.0, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 59.45, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707756600, "volume": 6, "vwap": 59.3}
{"close": 49.0, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 49.1, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707756600, "volume": 4, "vwap": 49.05}
{"close": 26.8, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 26.96, "low": 26.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.96, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707756600, "volume": 32, "vwap": 26.80875}
{"close": 16.5, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756600, "volume": 2, "vwap": 16.5}
{"close": 25.9, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756600, "volume": 2, "vwap": 25.9}
{"close": 32.25, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 32.34, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707756600, "volume": 120, "vwap": 32.275}
{"close": 36.9, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 36.95, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.95, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707756600, "volume": 88, "vwap": 36.925}
{"close": 39.8, "date": "2024-02-12", "datetime": "2024-02-12T16:50:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.8, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707756600, "volume": 60, "vwap": 39.8}
{"close": 93.4, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 93.55, "low": 93.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.55, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707756900, "volume": 2, "vwap": 93.475}
{"close": 87.9, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 87.9, "low": 87.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.9, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707756900, "volume": 1, "vwap": 87.9}
{"close": 54.35, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 54.35, "low": 54.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.35, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707756900, "volume": 8, "vwap": 54.35}
{"close": 1.65, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707756900, "volume": 3, "vwap": 1.65}
{"close": 3.84, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 3.84, "low": 3.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.84, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707756900, "volume": 12, "vwap": 3.84}
{"close": 85.55, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-05-15", "high": 85.55, "low": 85.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.55, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707756900, "volume": 1, "vwap": 85.55}
{"close": 37.7, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 37.7, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.7, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707756900, "volume": 1, "vwap": 37.7}
{"close": 32.0, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707756900, "volume": 1, "vwap": 32.0}
{"close": 8.3, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707756900, "volume": 10, "vwap": 8.3}
{"close": 6.05, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.05, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707756900, "volume": 1, "vwap": 6.05}
{"close": 51.05, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-06-18", "high": 51.05, "low": 51.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.05, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707756900, "volume": 1, "vwap": 51.05}
{"close": 21.3, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707756900, "volume": 6, "vwap": 21.3}
{"close": 30.0, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707756900, "volume": 2, "vwap": 30.0}
{"close": 292.2, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-06-18", "high": 292.2, "low": 292.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.1, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707756900, "volume": 2, "vwap": 292.15}
{"close": 208.15, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-06-18", "high": 208.15, "low": 208.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.15, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756900, "volume": 11, "vwap": 208.15}
{"close": 97.11, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-06-18", "high": 97.11, "low": 97.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.1, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707756900, "volume": 2, "vwap": 97.105}
{"close": 37.07, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 37.07, "low": 37.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.07, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756900, "volume": 1, "vwap": 37.07}
{"close": 66.15, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 66.15, "low": 65.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.77, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707756900, "volume": 51, "vwap": 66.142549}
{"close": 69.39, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 69.39, "low": 69.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.39, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707756900, "volume": 50, "vwap": 69.39}
{"close": 213.29, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 213.29, "low": 213.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.29, "option_symbol": "SPY261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707756900, "volume": 1, "vwap": 213.29}
{"close": 23.9, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 23.9, "low": 23.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.9, "option_symbol": "SPY261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707756900, "volume": 19, "vwap": 23.9}
{"close": 43.44, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-06-18", "high": 43.44, "low": 43.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.44, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756900, "volume": 2, "vwap": 43.44}
{"close": 26.95, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 26.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707756900, "volume": 4, "vwap": 26.975}
{"close": 34.65, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-06-18", "high": 34.65, "low": 34.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.65, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756900, "volume": 2, "vwap": 34.65}
{"close": 37.05, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707756900, "volume": 2, "vwap": 37.05}
{"close": 120.5, "date": "2024-02-12", "datetime": "2024-02-12T16:55:00Z", "expiration_date": "2026-12-18", "high": 120.5, "low": 120.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707756900, "volume": 1, "vwap": 120.5}
{"close": 8.45, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "AAL261218C00008000", "option_type": "call", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707757200, "volume": 1, "vwap": 8.45}
{"close": 3.53, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.53, "low": 3.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.53, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707757200, "volume": 1, "vwap": 3.53}
{"close": 66.14, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 66.14, "low": 66.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.14, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707757200, "volume": 1, "vwap": 66.14}
{"close": 29.14, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 29.14, "low": 29.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.14, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707757200, "volume": 3, "vwap": 29.14}
{"close": 6.05, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.05, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707757200, "volume": 1, "vwap": 6.05}
{"close": 16.1, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707757200, "volume": 1, "vwap": 16.1}
{"close": 63.05, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 63.05, "low": 63.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.05, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707757200, "volume": 1, "vwap": 63.05}
{"close": 15.6, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 15.6, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707757200, "volume": 8, "vwap": 15.56875}
{"close": 38.55, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 38.55, "low": 38.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.55, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707757200, "volume": 10, "vwap": 38.548}
{"close": 68.2, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.2, "option_symbol": "META260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707757200, "volume": 1, "vwap": 68.2}
{"close": 21.75, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707757200, "volume": 7, "vwap": 21.45}
{"close": 486.65, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 486.65, "low": 486.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 486.65, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757200, "volume": 2, "vwap": 486.65}
{"close": 285.0, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 285.0, "low": 285.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757200, "volume": 2, "vwap": 285.0}
{"close": 159.05, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 159.05, "low": 159.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.05, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757200, "volume": 1, "vwap": 159.05}
{"close": 84.0, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 83.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.9, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707757200, "volume": 27, "vwap": 83.996296}
{"close": 27.15, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 27.15, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707757200, "volume": 5, "vwap": 27.11}
{"close": 74.45, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 74.45, "low": 74.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.45, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707757200, "volume": 10, "vwap": 74.45}
{"close": 85.11, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 85.11, "low": 85.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.11, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707757200, "volume": 10, "vwap": 85.11}
{"close": 4.37, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-12-18", "high": 4.37, "low": 4.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.37, "option_symbol": "SPY261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707757200, "volume": 5, "vwap": 4.37}
{"close": 148.5, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 148.5, "low": 148.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757200, "volume": 2, "vwap": 148.5}
{"close": 81.38, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 81.38, "low": 81.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.38, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757200, "volume": 2, "vwap": 81.38}
{"close": 66.95, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 66.95, "low": 66.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.95, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757200, "volume": 2, "vwap": 66.95}
{"close": 65.0, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757200, "volume": 2, "vwap": 65.0}
{"close": 59.0, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757200, "volume": 2, "vwap": 59.0}
{"close": 48.9, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 48.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707757200, "volume": 4, "vwap": 48.95}
{"close": 28.5, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757200, "volume": 2, "vwap": 28.5}
{"close": 26.85, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 26.85, "low": 26.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757200, "volume": 2, "vwap": 26.85}
{"close": 11.7, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707757200, "volume": 14, "vwap": 11.807143}
{"close": 10.02, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 10.02, "low": 10.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.02, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757200, "volume": 40, "vwap": 10.02}
{"close": 11.2, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757200, "volume": 20, "vwap": 11.2}
{"close": 37.28, "date": "2024-02-12", "datetime": "2024-02-12T17:00:00Z", "expiration_date": "2026-06-18", "high": 37.28, "low": 37.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.27, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707757200, "volume": 140, "vwap": 37.271429}
{"close": 29.1, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707757500, "volume": 3, "vwap": 29.1}
{"close": 5.71, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 5.71, "low": 5.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.71, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707757500, "volume": 1, "vwap": 5.71}
{"close": 4.51, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 4.51, "low": 4.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.51, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707757500, "volume": 1, "vwap": 4.51}
{"close": 88.17, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 88.17, "low": 88.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.17, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707757500, "volume": 1, "vwap": 88.17}
{"close": 48.3, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 48.3, "low": 48.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.3, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707757500, "volume": 15, "vwap": 48.3}
{"close": 1.66, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 1.66, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707757500, "volume": 5, "vwap": 1.656}
{"close": 15.6, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "COF261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707757500, "volume": 5, "vwap": 15.6}
{"close": 40.8, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-05-15", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707757500, "volume": 2, "vwap": 40.8}
{"close": 3.0, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707757500, "volume": 5, "vwap": 3.04}
{"close": 1.45, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "IWM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707757500, "volume": 2, "vwap": 1.675}
{"close": 0.17, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 0.17, "low": 0.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.17, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707757500, "volume": 1, "vwap": 0.17}
{"close": 17.0, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707757500, "volume": 4, "vwap": 17.0}
{"close": 33.0, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707757500, "volume": 3, "vwap": 33.0}
{"close": 96.8, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 96.8, "low": 96.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.8, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707757500, "volume": 2, "vwap": 96.8}
{"close": 289.41, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 289.41, "low": 289.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.41, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 5, "vwap": 289.41}
{"close": 263.41, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 263.41, "low": 263.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.41, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 5, "vwap": 263.41}
{"close": 630.7, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 630.7, "low": 630.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 630.7, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 5, "vwap": 630.7}
{"close": 355.0, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 355.0, "low": 355.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.0, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 1, "vwap": 355.0}
{"close": 273.8, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 273.8, "low": 273.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.8, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 1, "vwap": 273.8}
{"close": 260.67, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 260.67, "low": 260.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.67, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 1, "vwap": 260.67}
{"close": 236.45, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 236.45, "low": 236.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.45, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 1, "vwap": 236.45}
{"close": 220.45, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 220.45, "low": 220.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.45, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 1, "vwap": 220.45}
{"close": 214.22, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 214.22, "low": 214.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.22, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 1, "vwap": 214.22}
{"close": 203.72, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 203.72, "low": 203.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.72, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 1, "vwap": 203.72}
{"close": 200.42, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 201.58, "low": 200.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.58, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 17, "vwap": 201.170588}
{"close": 139.92, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 139.92, "low": 139.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.92, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 1, "vwap": 139.92}
{"close": 114.98, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 114.98, "low": 114.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.98, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 1, "vwap": 114.98}
{"close": 83.5, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 83.5, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 5, "vwap": 83.5}
{"close": 333.57, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 333.57, "low": 333.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.57, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 1, "vwap": 333.57}
{"close": 340.82, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 340.82, "low": 340.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 340.82, "option_symbol": "NVDA261218P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757500, "volume": 1, "vwap": 340.82}
{"close": 23.74, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 23.99, "low": 23.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.99, "option_symbol": "SPY261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707757500, "volume": 11, "vwap": 23.785455}
{"close": 8.3, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707757500, "volume": 1, "vwap": 8.3}
{"close": 124.85, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 124.85, "low": 124.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.85, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757500, "volume": 2, "vwap": 124.85}
{"close": 62.55, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 62.55, "low": 62.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757500, "volume": 2, "vwap": 62.55}
{"close": 60.7, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 60.7, "low": 60.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.7, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757500, "volume": 6, "vwap": 60.7}
{"close": 48.75, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 48.8, "low": 48.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707757500, "volume": 4, "vwap": 48.775}
{"close": 31.8, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757500, "volume": 2, "vwap": 31.8}
{"close": 26.5, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707757500, "volume": 6, "vwap": 26.666667}
{"close": 22.4, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757500, "volume": 24, "vwap": 22.4}
{"close": 45.09, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.1, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707757500, "volume": 4, "vwap": 45.095}
{"close": 4.89, "date": "2024-02-12", "datetime": "2024-02-12T17:05:00Z", "expiration_date": "2026-12-18", "high": 4.89, "low": 4.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.89, "option_symbol": "UAL261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707757500, "volume": 1, "vwap": 4.89}
{"close": 36.9, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707757800, "volume": 3, "vwap": 36.9}
{"close": 8.5, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707757800, "volume": 1, "vwap": 8.5}
{"close": 63.35, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 63.35, "low": 63.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.35, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707757800, "volume": 2, "vwap": 63.35}
{"close": 53.0, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707757800, "volume": 1, "vwap": 53.0}
{"close": 37.05, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 37.05, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707757800, "volume": 1, "vwap": 37.05}
{"close": 22.38, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 22.38, "low": 22.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.29, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707757800, "volume": 4, "vwap": 22.335}
{"close": 97.14, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 97.14, "low": 97.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.14, "option_symbol": "AMD261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707757800, "volume": 1, "vwap": 97.14}
{"close": 43.15, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 43.15, "low": 43.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.15, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707757800, "volume": 1, "vwap": 43.15}
{"close": 39.4, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707757800, "volume": 20, "vwap": 39.4}
{"close": 9.2, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "COF260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707757800, "volume": 1, "vwap": 9.2}
{"close": 68.78, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-05-15", "high": 68.78, "low": 68.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.78, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707757800, "volume": 1, "vwap": 68.78}
{"close": 40.5, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "IWM260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707757800, "volume": 10, "vwap": 40.5}
{"close": 38.21, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 38.21, "low": 38.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.21, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707757800, "volume": 20, "vwap": 38.21}
{"close": 15.96, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 15.96, "low": 15.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.96, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707757800, "volume": 20, "vwap": 15.96}
{"close": 6.7, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 7.67, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707757800, "volume": 4, "vwap": 6.8925}
{"close": 6.16, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 7.12, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "IWM", "unix_timestamp": 1707757800, "volume": 303, "vwap": 5.954324}
{"close": 21.4, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707757800, "volume": 6, "vwap": 21.45}
{"close": 49.71, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 49.71, "low": 49.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.71, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707757800, "volume": 1, "vwap": 49.71}
{"close": 7.3, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "NKE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707757800, "volume": 11, "vwap": 7.3}
{"close": 224.6, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 224.6, "low": 224.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.6, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757800, "volume": 2, "vwap": 224.6}
{"close": 0.18, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 0.18, "low": 0.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.16, "option_symbol": "NVDA260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707757800, "volume": 10, "vwap": 0.17}
{"close": 287.89, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 287.89, "low": 287.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.89, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757800, "volume": 1, "vwap": 287.89}
{"close": 261.16, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 261.16, "low": 261.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.16, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757800, "volume": 1, "vwap": 261.16}
{"close": 83.0, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757800, "volume": 1, "vwap": 83.0}
{"close": 51.2, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 51.2, "low": 50.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1707757800, "volume": 17, "vwap": 50.891177}
{"close": 89.9, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 89.9, "low": 89.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.9, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757800, "volume": 1, "vwap": 89.9}
{"close": 103.85, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 103.85, "low": 103.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.85, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757800, "volume": 5, "vwap": 103.85}
{"close": 649.55, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 649.55, "low": 649.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 649.55, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707757800, "volume": 25, "vwap": 649.55}
{"close": 183.0, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-12-18", "high": 183.0, "low": 183.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.0, "option_symbol": "SPY261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707757800, "volume": 5, "vwap": 183.0}
{"close": 64.2, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 64.2, "low": 64.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 20, "vwap": 64.2}
{"close": 51.0, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 2, "vwap": 51.0}
{"close": 45.0, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 45.44, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.44, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 4, "vwap": 45.22}
{"close": 35.25, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 4, "vwap": 35.375}
{"close": 31.2, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 12, "vwap": 31.2}
{"close": 27.65, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.65, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 2, "vwap": 27.65}
{"close": 26.4, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 2, "vwap": 26.4}
{"close": 18.95, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 4, "vwap": 18.95}
{"close": 17.85, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 17.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 12, "vwap": 17.883333}
{"close": 12.0, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 2, "vwap": 12.0}
{"close": 11.5, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 28, "vwap": 11.478571}
{"close": 2.25, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 4, "vwap": 2.245}
{"close": 8.93, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 8.93, "low": 8.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.93, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 2, "vwap": 8.93}
{"close": 11.38, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 11.38, "low": 11.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.26, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 40, "vwap": 11.292}
{"close": 32.7, "date": "2024-02-12", "datetime": "2024-02-12T17:10:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707757800, "volume": 120, "vwap": 32.7}
{"close": 11.19, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 11.19, "low": 11.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.19, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707758100, "volume": 3, "vwap": 11.19}
{"close": 6.5, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707758100, "volume": 1, "vwap": 6.5}
{"close": 49.7, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 49.7, "low": 49.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.7, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707758100, "volume": 1, "vwap": 49.7}
{"close": 29.5, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707758100, "volume": 1, "vwap": 29.5}
{"close": 12.25, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "GDX261218P00039000", "option_type": "put", "strike_price": 39.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707758100, "volume": 88, "vwap": 12.25}
{"close": 7.1, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707758100, "volume": 2, "vwap": 7.25}
{"close": 20.65, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707758100, "volume": 1, "vwap": 20.65}
{"close": 91.6, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 91.6, "low": 91.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.6, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707758100, "volume": 2, "vwap": 91.6}
{"close": 21.4, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707758100, "volume": 1, "vwap": 21.4}
{"close": 10.05, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "NKE261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1707758100, "volume": 8, "vwap": 10.05625}
{"close": 358.34, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 358.34, "low": 358.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 358.34, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 1, "vwap": 358.34}
{"close": 45.0, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 1, "vwap": 45.0}
{"close": 356.34, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 356.34, "low": 356.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 356.34, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 1, "vwap": 356.34}
{"close": 251.43, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 252.0, "low": 251.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 4, "vwap": 251.5725}
{"close": 243.0, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 243.0, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 1, "vwap": 243.0}
{"close": 186.67, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 186.67, "low": 186.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.67, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 3, "vwap": 186.67}
{"close": 159.0, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 159.0, "low": 159.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 1, "vwap": 159.0}
{"close": 82.0, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 1, "vwap": 82.0}
{"close": 1.55, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 5, "vwap": 1.55}
{"close": 27.25, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 1, "vwap": 27.25}
{"close": 51.15, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 51.15, "low": 51.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 1, "vwap": 51.15}
{"close": 73.5, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 1, "vwap": 73.5}
{"close": 171.5, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 171.5, "low": 171.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.5, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758100, "volume": 1, "vwap": 171.5}
{"close": 63.13, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 63.13, "low": 63.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.13, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707758100, "volume": 5, "vwap": 63.13}
{"close": 58.31, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 58.31, "low": 58.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.31, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707758100, "volume": 12, "vwap": 58.31}
{"close": 63.95, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 63.95, "low": 63.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.95, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 10, "vwap": 63.95}
{"close": 51.4, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.4, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 2, "vwap": 51.4}
{"close": 47.9, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 47.9, "low": 47.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.9, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 2, "vwap": 47.9}
{"close": 45.0, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 2, "vwap": 45.0}
{"close": 26.25, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 12, "vwap": 26.208333}
{"close": 17.8, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 2, "vwap": 17.8}
{"close": 11.4, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 2, "vwap": 11.4}
{"close": 11.35, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 20, "vwap": 11.35}
{"close": 24.21, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 24.21, "low": 24.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.21, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 2, "vwap": 24.21}
{"close": 26.2, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 2, "vwap": 26.2}
{"close": 37.54, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 37.56, "low": 37.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.56, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 100, "vwap": 37.536}
{"close": 40.0, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 40.03, "low": 39.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.02, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 60, "vwap": 39.995}
{"close": 62.5, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 2, "vwap": 62.5}
{"close": 82.75, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-06-18", "high": 82.75, "low": 82.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.75, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758100, "volume": 2, "vwap": 82.75}
{"close": 7.15, "date": "2024-02-12", "datetime": "2024-02-12T17:15:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707758100, "volume": 1, "vwap": 7.15}
{"close": 58.75, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 58.75, "low": 58.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.75, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707758400, "volume": 2, "vwap": 58.75}
{"close": 29.0, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707758400, "volume": 5, "vwap": 29.0}
{"close": 13.75, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707758400, "volume": 1, "vwap": 13.75}
{"close": 53.3, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 53.3, "low": 52.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.88, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707758400, "volume": 2, "vwap": 53.09}
{"close": 22.15, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 22.2, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707758400, "volume": 2, "vwap": 22.175}
{"close": 42.9, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707758400, "volume": 1, "vwap": 42.9}
{"close": 3.94, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.94, "low": 3.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.94, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707758400, "volume": 20, "vwap": 3.94}
{"close": 93.0, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-05-15", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "COIN260515P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707758400, "volume": 1, "vwap": 93.0}
{"close": 70.0, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707758400, "volume": 1, "vwap": 70.0}
{"close": 88.8, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 88.8, "low": 88.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.8, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707758400, "volume": 1, "vwap": 88.8}
{"close": 28.7, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707758400, "volume": 1, "vwap": 28.7}
{"close": 28.7, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707758400, "volume": 10, "vwap": 28.7}
{"close": 9.1, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758400, "volume": 1, "vwap": 9.1}
{"close": 23.0, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758400, "volume": 1, "vwap": 23.0}
{"close": 33.0, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758400, "volume": 1, "vwap": 33.0}
{"close": 346.0, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 346.0, "low": 346.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 346.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758400, "volume": 5, "vwap": 346.0}
{"close": 241.0, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 241.0, "low": 241.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758400, "volume": 1, "vwap": 241.0}
{"close": 169.16, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 169.16, "low": 169.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.16, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758400, "volume": 1, "vwap": 169.16}
{"close": 38.5, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758400, "volume": 1, "vwap": 38.5}
{"close": 51.45, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707758400, "volume": 9, "vwap": 51.411111}
{"close": 172.47, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 172.47, "low": 172.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.47, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758400, "volume": 1, "vwap": 172.47}
{"close": 184.25, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 184.38, "low": 184.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.38, "option_symbol": "SPY261218C00355000", "option_type": "call", "strike_price": 355.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707758400, "volume": 2, "vwap": 184.315}
{"close": 149.7, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 149.7, "low": 149.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.7, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707758400, "volume": 1, "vwap": 149.7}
{"close": 63.65, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 63.65, "low": 63.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.65, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707758400, "volume": 6, "vwap": 63.65}
{"close": 79.92, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 79.92, "low": 79.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.92, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 2, "vwap": 79.92}
{"close": 63.3, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 63.3, "low": 63.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 12, "vwap": 63.3}
{"close": 61.87, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 61.87, "low": 61.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.87, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 20, "vwap": 61.87}
{"close": 59.17, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 59.17, "low": 59.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.17, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 2, "vwap": 59.17}
{"close": 57.47, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 57.47, "low": 57.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.46, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 54, "vwap": 57.463333}
{"close": 47.5, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 4, "vwap": 47.55}
{"close": 39.5, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 10, "vwap": 39.5}
{"close": 34.75, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 8, "vwap": 34.9375}
{"close": 30.9, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 16, "vwap": 30.8875}
{"close": 23.1, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 23.1, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.1, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 14, "vwap": 23.1}
{"close": 18.5, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 4, "vwap": 18.5}
{"close": 57.25, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 57.25, "low": 57.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 2, "vwap": 57.25}
{"close": 221.3, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 221.3, "low": 221.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.27, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 200, "vwap": 221.294}
{"close": 231.23, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-06-18", "high": 231.23, "low": 231.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.2, "option_symbol": "TSLA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707758400, "volume": 200, "vwap": 231.224}
{"close": 19.5, "date": "2024-02-12", "datetime": "2024-02-12T17:20:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707758400, "volume": 1, "vwap": 19.5}
{"close": 40.0, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707758700, "volume": 1, "vwap": 40.0}
{"close": 29.0, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707758700, "volume": 2, "vwap": 29.0}
{"close": 1.3, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707758700, "volume": 3, "vwap": 1.3}
{"close": 30.95, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 30.95, "low": 30.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.95, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707758700, "volume": 1, "vwap": 30.95}
{"close": 18.7, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707758700, "volume": 10, "vwap": 18.7}
{"close": 5.1, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707758700, "volume": 25, "vwap": 5.1}
{"close": 5.7, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707758700, "volume": 1, "vwap": 5.7}
{"close": 6.82, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 6.82, "low": 6.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.82, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707758700, "volume": 25, "vwap": 6.82}
{"close": 74.5, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 74.5, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "IWM261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707758700, "volume": 10, "vwap": 74.5}
{"close": 13.8, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707758700, "volume": 2, "vwap": 13.8}
{"close": 119.33, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 119.33, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707758700, "volume": 2, "vwap": 119.165}
{"close": 91.95, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 91.95, "low": 91.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.95, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707758700, "volume": 10, "vwap": 91.95}
{"close": 89.02, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 89.02, "low": 89.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.02, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707758700, "volume": 1, "vwap": 89.02}
{"close": 10.1, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707758700, "volume": 1, "vwap": 10.1}
{"close": 285.0, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 285.0, "low": 285.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.0, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758700, "volume": 5, "vwap": 285.0}
{"close": 237.73, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 237.73, "low": 237.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.73, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758700, "volume": 1, "vwap": 237.73}
{"close": 150.2, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 150.2, "low": 150.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.2, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758700, "volume": 1, "vwap": 150.2}
{"close": 93.75, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 94.8, "low": 93.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.8, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707758700, "volume": 2, "vwap": 94.275}
{"close": 22.98, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 22.98, "low": 22.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.98, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758700, "volume": 10, "vwap": 22.98}
{"close": 135.6, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 135.6, "low": 135.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.6, "option_symbol": "NVDA260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758700, "volume": 1, "vwap": 135.6}
{"close": 328.5, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 328.5, "low": 328.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 328.5, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758700, "volume": 1, "vwap": 328.5}
{"close": 284.5, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 284.5, "low": 284.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.5, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758700, "volume": 1, "vwap": 284.5}
{"close": 219.0, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 219.0, "low": 219.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758700, "volume": 2, "vwap": 219.0}
{"close": 81.0, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758700, "volume": 3, "vwap": 81.0}
{"close": 51.35, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 51.75, "low": 51.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707758700, "volume": 7, "vwap": 51.557143}
{"close": 108.8, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 108.8, "low": 108.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.8, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707758700, "volume": 1, "vwap": 108.8}
{"close": 207.96, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 207.96, "low": 207.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.96, "option_symbol": "SPY261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707758700, "volume": 1, "vwap": 207.96}
{"close": 22.28, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 22.28, "low": 22.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.28, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707758700, "volume": 1, "vwap": 22.28}
{"close": 41.23, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-12-18", "high": 41.23, "low": 41.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.23, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707758700, "volume": 1, "vwap": 41.23}
{"close": 78.9, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 79.35, "low": 78.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.35, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 4, "vwap": 79.125}
{"close": 74.26, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 74.26, "low": 74.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.26, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 2, "vwap": 74.26}
{"close": 62.96, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 63.1, "low": 62.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.1, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 4, "vwap": 63.03}
{"close": 60.82, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 60.82, "low": 60.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.82, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 2, "vwap": 60.82}
{"close": 57.4, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 57.4, "low": 57.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 10, "vwap": 57.16}
{"close": 53.92, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 53.92, "low": 53.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.92, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 4, "vwap": 53.92}
{"close": 50.6, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 50.6, "low": 50.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 2, "vwap": 50.6}
{"close": 41.62, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 41.62, "low": 41.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.62, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 8, "vwap": 41.62}
{"close": 34.5, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 2, "vwap": 34.5}
{"close": 30.65, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 30.65, "low": 30.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 2, "vwap": 30.65}
{"close": 25.8, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 25.82, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.82, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 4, "vwap": 25.81}
{"close": 22.9, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 8, "vwap": 22.9}
{"close": 21.7, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.65, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 6, "vwap": 21.666667}
{"close": 16.61, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 16.61, "low": 16.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.61, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 4, "vwap": 16.61}
{"close": 28.65, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 28.65, "low": 28.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.65, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 2, "vwap": 28.65}
{"close": 33.19, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 33.19, "low": 33.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.19, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 10, "vwap": 33.19}
{"close": 43.06, "date": "2024-02-12", "datetime": "2024-02-12T17:25:00Z", "expiration_date": "2026-06-18", "high": 43.06, "low": 43.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.06, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707758700, "volume": 2, "vwap": 43.06}
{"close": 31.54, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 31.54, "low": 31.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.54, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707759000, "volume": 1, "vwap": 31.54}
{"close": 68.45, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-12-18", "high": 68.45, "low": 68.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.45, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759000, "volume": 4, "vwap": 68.45}
{"close": 3.05, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707759000, "volume": 46, "vwap": 3.05}
{"close": 44.5, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-05-15", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "COIN260515C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707759000, "volume": 1, "vwap": 44.5}
{"close": 5.8, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-12-18", "high": 6.01, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.01, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707759000, "volume": 2, "vwap": 5.905}
{"close": 23.0, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707759000, "volume": 1, "vwap": 23.0}
{"close": 20.8, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707759000, "volume": 1, "vwap": 20.8}
{"close": 285.0, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 285.0, "low": 285.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.0, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759000, "volume": 5, "vwap": 285.0}
{"close": 235.0, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 235.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759000, "volume": 1, "vwap": 235.0}
{"close": 214.48, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 214.48, "low": 214.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.48, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759000, "volume": 4, "vwap": 214.48}
{"close": 1.21, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 1.21, "low": 1.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.21, "option_symbol": "NVDA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759000, "volume": 3, "vwap": 1.21}
{"close": 330.0, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-12-18", "high": 330.0, "low": 330.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759000, "volume": 1, "vwap": 330.0}
{"close": 260.0, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759000, "volume": 1, "vwap": 260.0}
{"close": 83.5, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-12-18", "high": 83.5, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759000, "volume": 1, "vwap": 83.5}
{"close": 213.26, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-12-18", "high": 213.26, "low": 213.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.26, "option_symbol": "SPY261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707759000, "volume": 1, "vwap": 213.26}
{"close": 67.8, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 67.8, "low": 67.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.8, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759000, "volume": 2, "vwap": 67.8}
{"close": 61.77, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 61.77, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707759000, "volume": 10, "vwap": 61.608}
{"close": 57.75, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759000, "volume": 2, "vwap": 57.75}
{"close": 47.5, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759000, "volume": 2, "vwap": 47.5}
{"close": 42.12, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 42.12, "low": 42.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.12, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759000, "volume": 2, "vwap": 42.12}
{"close": 34.96, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 34.96, "low": 34.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.96, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759000, "volume": 2, "vwap": 34.96}
{"close": 32.84, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 32.84, "low": 32.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.84, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759000, "volume": 2, "vwap": 32.84}
{"close": 27.7, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759000, "volume": 2, "vwap": 27.7}
{"close": 26.02, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 26.02, "low": 26.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.02, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759000, "volume": 2, "vwap": 26.02}
{"close": 17.7, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759000, "volume": 4, "vwap": 17.7}
{"close": 11.41, "date": "2024-02-12", "datetime": "2024-02-12T17:30:00Z", "expiration_date": "2026-06-18", "high": 11.41, "low": 11.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.41, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759000, "volume": 20, "vwap": 11.41}
{"close": 1.16, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 1.16, "low": 1.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.08, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707759300, "volume": 162, "vwap": 1.131235}
{"close": 1.2, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707759300, "volume": 1, "vwap": 1.2}
{"close": 1.59, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-12-18", "high": 1.71, "low": 1.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707759300, "volume": 162, "vwap": 1.629691}
{"close": 34.1, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 34.1, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.1, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707759300, "volume": 2, "vwap": 34.1}
{"close": 58.0, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759300, "volume": 1, "vwap": 58.0}
{"close": 29.17, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-12-18", "high": 29.17, "low": 29.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.17, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759300, "volume": 5, "vwap": 29.17}
{"close": 11.8, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "AMD261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759300, "volume": 1, "vwap": 11.8}
{"close": 69.13, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-12-18", "high": 69.13, "low": 69.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.13, "option_symbol": "AMD261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759300, "volume": 5, "vwap": 69.13}
{"close": 65.67, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-12-18", "high": 65.67, "low": 65.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.67, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707759300, "volume": 3, "vwap": 65.67}
{"close": 44.3, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-05-15", "high": 44.3, "low": 43.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.77, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707759300, "volume": 3, "vwap": 43.946667}
{"close": 36.46, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-12-18", "high": 36.46, "low": 36.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.46, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707759300, "volume": 5, "vwap": 36.46}
{"close": 2.15, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707759300, "volume": 4, "vwap": 2.15}
{"close": 12.1, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "IWM260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707759300, "volume": 2, "vwap": 12.025}
{"close": 23.0, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707759300, "volume": 1, "vwap": 23.0}
{"close": 40.0, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707759300, "volume": 2, "vwap": 40.0}
{"close": 21.92, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 22.08, "low": 21.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.08, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707759300, "volume": 4, "vwap": 21.98}
{"close": 21.15, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 21.32, "low": 21.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.32, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707759300, "volume": 4, "vwap": 21.2125}
{"close": 155.2, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 155.2, "low": 155.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.2, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707759300, "volume": 1, "vwap": 155.2}
{"close": 83.0, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707759300, "volume": 10, "vwap": 83.0}
{"close": 236.0, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 236.0, "low": 236.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759300, "volume": 1, "vwap": 236.0}
{"close": 210.89, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 210.89, "low": 210.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.89, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759300, "volume": 1, "vwap": 210.89}
{"close": 199.62, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 199.62, "low": 199.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.62, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759300, "volume": 1, "vwap": 199.62}
{"close": 99.89, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 99.89, "low": 99.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.89, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759300, "volume": 1, "vwap": 99.89}
{"close": 315.0, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-12-18", "high": 315.0, "low": 315.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.0, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759300, "volume": 1, "vwap": 315.0}
{"close": 27.1, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-12-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759300, "volume": 1, "vwap": 27.1}
{"close": 66.87, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-12-18", "high": 66.87, "low": 66.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.87, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759300, "volume": 10, "vwap": 66.87}
{"close": 65.9, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759300, "volume": 2, "vwap": 65.9}
{"close": 57.79, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 57.94, "low": 57.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.94, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707759300, "volume": 16, "vwap": 57.85}
{"close": 51.1, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 51.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759300, "volume": 4, "vwap": 51.1}
{"close": 26.05, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 26.13, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.13, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707759300, "volume": 8, "vwap": 26.095}
{"close": 23.3, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759300, "volume": 2, "vwap": 23.3}
{"close": 17.82, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707759300, "volume": 6, "vwap": 17.846667}
{"close": 13.8, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759300, "volume": 2, "vwap": 13.8}
{"close": 22.4, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759300, "volume": 4, "vwap": 22.4}
{"close": 42.77, "date": "2024-02-12", "datetime": "2024-02-12T17:35:00Z", "expiration_date": "2026-06-18", "high": 42.77, "low": 42.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.77, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759300, "volume": 2, "vwap": 42.77}
{"close": 1.16, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 1.31, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.31, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1707759600, "volume": 400, "vwap": 1.205275}
{"close": 1.57, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 1.83, "low": 1.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.83, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 8, "underlying_symbol": "AAL", "unix_timestamp": 1707759600, "volume": 459, "vwap": 1.669564}
{"close": 37.0, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707759600, "volume": 1, "vwap": 37.0}
{"close": 44.14, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 44.14, "low": 44.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.14, "option_symbol": "AMD260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759600, "volume": 1, "vwap": 44.14}
{"close": 49.45, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 49.45, "low": 49.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.45, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759600, "volume": 10, "vwap": 49.45}
{"close": 36.93, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 36.93, "low": 36.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.93, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759600, "volume": 1, "vwap": 36.93}
{"close": 22.7, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759600, "volume": 1, "vwap": 22.7}
{"close": 82.45, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 82.45, "low": 82.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.45, "option_symbol": "AMD261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759600, "volume": 1, "vwap": 82.45}
{"close": 88.5, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 88.5, "low": 88.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.5, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707759600, "volume": 3, "vwap": 88.5}
{"close": 42.7, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 42.7, "low": 42.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707759600, "volume": 1, "vwap": 42.7}
{"close": 8.4, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "CLF261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707759600, "volume": 5, "vwap": 8.4}
{"close": 7.7, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "CZR261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707759600, "volume": 2, "vwap": 7.7}
{"close": 77.82, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 77.82, "low": 77.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.82, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707759600, "volume": 1, "vwap": 77.82}
{"close": 22.15, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.11, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707759600, "volume": 2, "vwap": 22.13}
{"close": 21.37, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 21.37, "low": 21.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.34, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707759600, "volume": 2, "vwap": 21.355}
{"close": 128.93, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 128.93, "low": 128.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.93, "option_symbol": "META260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707759600, "volume": 1, "vwap": 128.93}
{"close": 295.0, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 295.0, "low": 295.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.0, "option_symbol": "META260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707759600, "volume": 1, "vwap": 295.0}
{"close": 70.9, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 70.9, "low": 70.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.9, "option_symbol": "MSFT260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707759600, "volume": 2, "vwap": 70.9}
{"close": 93.0, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707759600, "volume": 10, "vwap": 93.0}
{"close": 62.6, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 62.6, "low": 62.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.6, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707759600, "volume": 3, "vwap": 62.6}
{"close": 55.7, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 55.7, "low": 55.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.7, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707759600, "volume": 3, "vwap": 55.7}
{"close": 62.97, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 62.97, "low": 62.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.75, "option_symbol": "MSFT261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707759600, "volume": 2, "vwap": 62.86}
{"close": 300.36, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 300.36, "low": 300.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.36, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759600, "volume": 1, "vwap": 300.36}
{"close": 243.0, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 243.2, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.2, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707759600, "volume": 2, "vwap": 243.1}
{"close": 212.62, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-12-18", "high": 212.62, "low": 212.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.62, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759600, "volume": 1, "vwap": 212.62}
{"close": 72.5, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707759600, "volume": 20, "vwap": 72.5}
{"close": 67.99, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 67.99, "low": 67.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.99, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759600, "volume": 2, "vwap": 67.99}
{"close": 65.81, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 65.81, "low": 65.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.81, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759600, "volume": 2, "vwap": 65.81}
{"close": 57.93, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 57.93, "low": 57.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707759600, "volume": 12, "vwap": 57.916667}
{"close": 26.15, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707759600, "volume": 28, "vwap": 26.096429}
{"close": 18.85, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759600, "volume": 2, "vwap": 18.85}
{"close": 17.75, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759600, "volume": 2, "vwap": 17.75}
{"close": 22.46, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 22.46, "low": 22.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.46, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759600, "volume": 4, "vwap": 22.46}
{"close": 42.75, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 42.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.75, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759600, "volume": 10, "vwap": 42.75}
{"close": 56.84, "date": "2024-02-12", "datetime": "2024-02-12T17:40:00Z", "expiration_date": "2026-06-18", "high": 56.84, "low": 56.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.84, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759600, "volume": 10, "vwap": 56.84}
{"close": 1.25, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707759900, "volume": 89, "vwap": 1.25}
{"close": 0.65, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 0.65, "low": 0.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.65, "option_symbol": "AAL260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707759900, "volume": 7, "vwap": 0.65}
{"close": 1.76, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 1.76, "low": 1.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.76, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707759900, "volume": 89, "vwap": 1.76}
{"close": 106.93, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 106.93, "low": 106.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.93, "option_symbol": "AMD260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707759900, "volume": 6, "vwap": 106.93}
{"close": 103.33, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 103.33, "low": 103.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.33, "option_symbol": "AMD260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707759900, "volume": 6, "vwap": 103.33}
{"close": 38.5, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AMD260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759900, "volume": 1, "vwap": 38.5}
{"close": 91.7, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 91.7, "low": 91.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.7, "option_symbol": "AMD261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759900, "volume": 1, "vwap": 91.7}
{"close": 75.06, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 75.06, "low": 75.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.06, "option_symbol": "AMD261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759900, "volume": 1, "vwap": 75.06}
{"close": 22.6, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707759900, "volume": 1, "vwap": 22.6}
{"close": 42.75, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 42.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.75, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707759900, "volume": 1, "vwap": 42.75}
{"close": 26.25, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707759900, "volume": 1, "vwap": 26.25}
{"close": 5.65, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "BA261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707759900, "volume": 1, "vwap": 5.65}
{"close": 16.38, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 16.38, "low": 16.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.38, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707759900, "volume": 1, "vwap": 16.38}
{"close": 13.8, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707759900, "volume": 10, "vwap": 13.8}
{"close": 5.25, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707759900, "volume": 8, "vwap": 5.25}
{"close": 29.9, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707759900, "volume": 1, "vwap": 29.9}
{"close": 22.3, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "GOOGL261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707759900, "volume": 4, "vwap": 22.3}
{"close": 5.0, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707759900, "volume": 2, "vwap": 5.0}
{"close": 2.5, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "INTC260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707759900, "volume": 4, "vwap": 2.5}
{"close": 7.3, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707759900, "volume": 2, "vwap": 7.3}
{"close": 91.9, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 91.9, "low": 91.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.9, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707759900, "volume": 5, "vwap": 91.9}
{"close": 62.51, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 62.51, "low": 62.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.51, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707759900, "volume": 1, "vwap": 62.51}
{"close": 226.64, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 226.64, "low": 226.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.41, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707759900, "volume": 135, "vwap": 226.630963}
{"close": 202.71, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 202.71, "low": 202.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.59, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707759900, "volume": 135, "vwap": 202.705556}
{"close": 150.3, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 150.3, "low": 150.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.3, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759900, "volume": 5, "vwap": 150.3}
{"close": 540.6, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 540.6, "low": 540.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 540.0, "option_symbol": "NVDA260618P01260000", "option_type": "put", "strike_price": 1260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707759900, "volume": 2, "vwap": 540.3}
{"close": 549.5, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 549.5, "low": 548.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 548.85, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707759900, "volume": 6, "vwap": 549.175}
{"close": 576.65, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 576.65, "low": 575.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 575.7, "option_symbol": "NVDA260618P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707759900, "volume": 6, "vwap": 576.175}
{"close": 310.3, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 310.3, "low": 310.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.3, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759900, "volume": 1, "vwap": 310.3}
{"close": 286.09, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 286.09, "low": 286.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.09, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759900, "volume": 1, "vwap": 286.09}
{"close": 133.8, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 133.8, "low": 133.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.8, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759900, "volume": 1, "vwap": 133.8}
{"close": 113.5, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 113.5, "low": 113.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759900, "volume": 1, "vwap": 113.5}
{"close": 78.17, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 78.17, "low": 78.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.17, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759900, "volume": 20, "vwap": 78.17}
{"close": 81.67, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 81.67, "low": 81.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.67, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707759900, "volume": 20, "vwap": 81.67}
{"close": 5.0, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "SPY261218P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707759900, "volume": 1, "vwap": 5.0}
{"close": 58.0, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759900, "volume": 2, "vwap": 58.0}
{"close": 39.62, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 39.62, "low": 39.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.62, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759900, "volume": 20, "vwap": 39.62}
{"close": 26.1, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759900, "volume": 2, "vwap": 26.1}
{"close": 17.75, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759900, "volume": 2, "vwap": 17.75}
{"close": 11.47, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 11.47, "low": 11.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.47, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707759900, "volume": 60, "vwap": 11.47}
{"close": 2.28, "date": "2024-02-12", "datetime": "2024-02-12T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.28, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707759900, "volume": 4, "vwap": 2.28}
{"close": 1.17, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 1.17, "low": 1.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.17, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707760200, "volume": 89, "vwap": 1.17}
{"close": 1.59, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.59, "low": 1.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.59, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707760200, "volume": 30, "vwap": 1.59}
{"close": 29.0, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707760200, "volume": 1, "vwap": 29.0}
{"close": 12.13, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 12.13, "low": 12.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.13, "option_symbol": "AMD260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707760200, "volume": 1, "vwap": 12.13}
{"close": 72.63, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 72.63, "low": 72.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.63, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707760200, "volume": 2, "vwap": 72.63}
{"close": 60.61, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 60.61, "low": 60.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.6, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707760200, "volume": 2, "vwap": 60.605}
{"close": 22.2, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707760200, "volume": 2, "vwap": 22.2}
{"close": 88.5, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 88.5, "low": 88.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.5, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707760200, "volume": 4, "vwap": 88.5}
{"close": 34.22, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 34.25, "low": 34.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1707760200, "volume": 10, "vwap": 34.238}
{"close": 25.93, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 25.93, "low": 25.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.91, "option_symbol": "BA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1707760200, "volume": 10, "vwap": 25.918}
{"close": 14.3, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707760200, "volume": 6, "vwap": 14.3}
{"close": 2.99, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.99, "low": 2.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.94, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707760200, "volume": 2, "vwap": 2.965}
{"close": 69.0, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-05-15", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707760200, "volume": 1, "vwap": 69.0}
{"close": 5.25, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707760200, "volume": 1, "vwap": 5.25}
{"close": 69.45, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 69.45, "low": 69.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.45, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707760200, "volume": 7, "vwap": 69.45}
{"close": 66.2, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 66.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.2, "option_symbol": "META260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707760200, "volume": 7, "vwap": 66.2}
{"close": 31.7, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707760200, "volume": 1, "vwap": 31.7}
{"close": 1.1, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "NCLH261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707760200, "volume": 1, "vwap": 1.1}
{"close": 288.22, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 288.22, "low": 288.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.22, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 4, "vwap": 288.22}
{"close": 226.0, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 226.0, "low": 226.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.0, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 1, "vwap": 226.0}
{"close": 221.0, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 221.0, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 2, "vwap": 221.0}
{"close": 550.75, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 550.75, "low": 550.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 550.4, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 10, "vwap": 550.575}
{"close": 558.5, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 558.5, "low": 557.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 557.8, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 6, "vwap": 558.15}
{"close": 567.65, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 567.65, "low": 566.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 566.85, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 6, "vwap": 567.25}
{"close": 595.05, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 595.05, "low": 594.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 594.1, "option_symbol": "NVDA260618P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 10, "vwap": 594.575}
{"close": 614.5, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 614.5, "low": 612.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 612.65, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 21, "vwap": 613.530952}
{"close": 431.28, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 431.28, "low": 431.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 431.28, "option_symbol": "NVDA261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 2, "vwap": 431.28}
{"close": 277.4, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 277.4, "low": 277.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.4, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 4, "vwap": 277.4}
{"close": 81.0, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 1, "vwap": 81.0}
{"close": 85.61, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 85.61, "low": 85.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.61, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 1, "vwap": 85.61}
{"close": 89.53, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 89.53, "low": 89.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.53, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 1, "vwap": 89.53}
{"close": 212.0, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 5, "vwap": 212.0}
{"close": 571.9, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 571.9, "low": 571.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 571.65, "option_symbol": "NVDA261218P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707760200, "volume": 2, "vwap": 571.775}
{"close": 43.5, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707760200, "volume": 1, "vwap": 43.5}
{"close": 61.5, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707760200, "volume": 1, "vwap": 61.5}
{"close": 75.2, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 75.2, "low": 75.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.2, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760200, "volume": 2, "vwap": 75.2}
{"close": 58.35, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 58.35, "low": 58.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760200, "volume": 2, "vwap": 58.35}
{"close": 31.35, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707760200, "volume": 4, "vwap": 31.35}
{"close": 26.45, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.18, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707760200, "volume": 22, "vwap": 26.343636}
{"close": 17.95, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760200, "volume": 2, "vwap": 17.95}
{"close": 11.55, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760200, "volume": 2, "vwap": 11.55}
{"close": 82.9, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 82.9, "low": 82.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.9, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760200, "volume": 2, "vwap": 82.9}
{"close": 121.0, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-06-18", "high": 121.0, "low": 121.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760200, "volume": 4, "vwap": 121.0}
{"close": 105.0, "date": "2024-02-12", "datetime": "2024-02-12T17:50:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "VRTX261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707760200, "volume": 5, "vwap": 105.0}
{"close": 62.4, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707760500, "volume": 3, "vwap": 62.4}
{"close": 22.7, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "AMD261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707760500, "volume": 5, "vwap": 22.7}
{"close": 29.55, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.52, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707760500, "volume": 4, "vwap": 29.5475}
{"close": 2.97, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 2.97, "low": 2.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.97, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707760500, "volume": 1, "vwap": 2.97}
{"close": 51.66, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-05-15", "high": 51.66, "low": 51.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.66, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1707760500, "volume": 3, "vwap": 51.66}
{"close": 4.6, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "DKNG260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707760500, "volume": 12, "vwap": 4.6}
{"close": 14.6, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707760500, "volume": 3, "vwap": 14.466667}
{"close": 244.01, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 244.01, "low": 244.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.01, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707760500, "volume": 1, "vwap": 244.01}
{"close": 222.22, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 222.22, "low": 222.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.22, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707760500, "volume": 1, "vwap": 222.22}
{"close": 131.69, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 131.69, "low": 131.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.69, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707760500, "volume": 1, "vwap": 131.69}
{"close": 74.51, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 74.51, "low": 74.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.51, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707760500, "volume": 1, "vwap": 74.51}
{"close": 6.0, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "MSFT261218P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707760500, "volume": 1, "vwap": 6.0}
{"close": 59.2, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 59.2, "low": 59.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.2, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707760500, "volume": 1, "vwap": 59.2}
{"close": 222.21, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 222.21, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 25, "vwap": 221.4672}
{"close": 150.16, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 150.22, "low": 150.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.22, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 2, "vwap": 150.19}
{"close": 426.08, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 426.26, "low": 425.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 425.29, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 5, "vwap": 425.96}
{"close": 419.47, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 419.65, "low": 418.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 418.66, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 5, "vwap": 419.346}
{"close": 295.5, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 295.5, "low": 295.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.5, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 1, "vwap": 295.5}
{"close": 272.69, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 272.69, "low": 272.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.69, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 1, "vwap": 272.69}
{"close": 268.31, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 268.31, "low": 268.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.31, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 1, "vwap": 268.31}
{"close": 263.81, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 263.81, "low": 263.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.81, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 1, "vwap": 263.81}
{"close": 259.53, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 259.53, "low": 259.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.53, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 1, "vwap": 259.53}
{"close": 255.31, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 255.31, "low": 255.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.31, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 1, "vwap": 255.31}
{"close": 251.19, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 251.19, "low": 251.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.19, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 1, "vwap": 251.19}
{"close": 247.3, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 247.3, "low": 247.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.3, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 1, "vwap": 247.3}
{"close": 243.32, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 243.32, "low": 243.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.32, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 1, "vwap": 243.32}
{"close": 239.65, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 239.65, "low": 239.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.65, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 1, "vwap": 239.65}
{"close": 159.0, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 159.0, "low": 159.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760500, "volume": 1, "vwap": 159.0}
{"close": 33.7, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707760500, "volume": 2, "vwap": 33.7}
{"close": 75.25, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 75.25, "low": 75.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.25, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760500, "volume": 2, "vwap": 75.25}
{"close": 64.2, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 64.2, "low": 64.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760500, "volume": 2, "vwap": 64.2}
{"close": 42.65, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.47, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707760500, "volume": 82, "vwap": 42.64561}
{"close": 31.6, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760500, "volume": 2, "vwap": 31.6}
{"close": 19.0, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760500, "volume": 2, "vwap": 19.0}
{"close": 18.0, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760500, "volume": 2, "vwap": 18.0}
{"close": 11.53, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 11.53, "low": 11.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.53, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760500, "volume": 2, "vwap": 11.53}
{"close": 48.05, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-06-18", "high": 48.05, "low": 48.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.05, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760500, "volume": 2, "vwap": 48.05}
{"close": 20.5, "date": "2024-02-12", "datetime": "2024-02-12T17:55:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "XLE261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707760500, "volume": 1, "vwap": 20.5}
{"close": 1.2, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 1.24, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.24, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707760800, "volume": 2, "vwap": 1.22}
{"close": 2.13, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 2.23, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707760800, "volume": 2, "vwap": 2.18}
{"close": 52.86, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 52.86, "low": 52.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.86, "option_symbol": "AMD260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707760800, "volume": 1, "vwap": 52.86}
{"close": 22.6, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "AMD260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707760800, "volume": 1, "vwap": 22.6}
{"close": 44.41, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 44.41, "low": 44.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.41, "option_symbol": "AMD260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707760800, "volume": 1, "vwap": 44.41}
{"close": 88.5, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 88.5, "low": 88.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.5, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707760800, "volume": 2, "vwap": 88.5}
{"close": 25.96, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 25.96, "low": 25.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.96, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707760800, "volume": 2, "vwap": 25.96}
{"close": 45.57, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 45.57, "low": 45.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.57, "option_symbol": "AMZN260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707760800, "volume": 2, "vwap": 45.57}
{"close": 10.0, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707760800, "volume": 1, "vwap": 10.0}
{"close": 69.75, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-05-15", "high": 69.75, "low": 69.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.75, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707760800, "volume": 1, "vwap": 69.75}
{"close": 53.99, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-05-15", "high": 53.99, "low": 53.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.99, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707760800, "volume": 1, "vwap": 53.99}
{"close": 50.18, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-05-15", "high": 50.18, "low": 50.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.18, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707760800, "volume": 1, "vwap": 50.18}
{"close": 62.83, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 62.96, "low": 62.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.96, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707760800, "volume": 2, "vwap": 62.895}
{"close": 12.35, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707760800, "volume": 5, "vwap": 12.35}
{"close": 8.7, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707760800, "volume": 12, "vwap": 8.7}
{"close": 142.5, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 142.5, "low": 142.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.5, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707760800, "volume": 1, "vwap": 142.5}
{"close": 100.0, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707760800, "volume": 1, "vwap": 100.0}
{"close": 55.74, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 55.74, "low": 55.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.74, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707760800, "volume": 1, "vwap": 55.74}
{"close": 528.28, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 528.28, "low": 528.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 528.28, "option_symbol": "NVDA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760800, "volume": 1, "vwap": 528.28}
{"close": 632.25, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 632.25, "low": 631.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 631.15, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707760800, "volume": 20, "vwap": 631.725}
{"close": 206.65, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 206.65, "low": 206.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.65, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760800, "volume": 2, "vwap": 206.65}
{"close": 134.51, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 134.51, "low": 134.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.51, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760800, "volume": 1, "vwap": 134.51}
{"close": 124.0, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 124.0, "low": 124.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760800, "volume": 1, "vwap": 124.0}
{"close": 67.4, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 67.4, "low": 67.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.4, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707760800, "volume": 1, "vwap": 67.4}
{"close": 4.09, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.09, "low": 4.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.09, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707760800, "volume": 12, "vwap": 4.09}
{"close": 58.5, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707760800, "volume": 10, "vwap": 58.5}
{"close": 26.44, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 26.44, "low": 26.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.44, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707760800, "volume": 6, "vwap": 26.44}
{"close": 17.15, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760800, "volume": 2, "vwap": 17.15}
{"close": 120.7, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-06-18", "high": 120.7, "low": 120.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.7, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707760800, "volume": 4, "vwap": 120.7}
{"close": 120.5, "date": "2024-02-12", "datetime": "2024-02-12T18:00:00Z", "expiration_date": "2026-12-18", "high": 120.5, "low": 120.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707760800, "volume": 2, "vwap": 120.5}
{"close": 1.39, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707761100, "volume": 2, "vwap": 1.42}
{"close": 28.9, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707761100, "volume": 2, "vwap": 28.9}
{"close": 24.5, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707761100, "volume": 8, "vwap": 24.5}
{"close": 8.5, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707761100, "volume": 1, "vwap": 8.5}
{"close": 42.56, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 42.78, "low": 42.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.76, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707761100, "volume": 5, "vwap": 42.728}
{"close": 29.55, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707761100, "volume": 2, "vwap": 29.55}
{"close": 17.4, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 17.79, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.79, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707761100, "volume": 5, "vwap": 17.68}
{"close": 1.5, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707761100, "volume": 3, "vwap": 1.5}
{"close": 57.42, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-05-15", "high": 57.42, "low": 57.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.42, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707761100, "volume": 1, "vwap": 57.42}
{"close": 4.85, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707761100, "volume": 2, "vwap": 4.85}
{"close": 6.28, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 6.28, "low": 6.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.28, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707761100, "volume": 2, "vwap": 6.28}
{"close": 3.0, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707761100, "volume": 20, "vwap": 3.0}
{"close": 6.38, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 6.38, "low": 6.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.38, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707761100, "volume": 8, "vwap": 6.38}
{"close": 27.45, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 27.45, "low": 27.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.45, "option_symbol": "IWM260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707761100, "volume": 3, "vwap": 27.45}
{"close": 158.33, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 158.33, "low": 158.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.33, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707761100, "volume": 1, "vwap": 158.33}
{"close": 80.12, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 80.12, "low": 80.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.12, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707761100, "volume": 1, "vwap": 80.12}
{"close": 89.25, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 89.25, "low": 89.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.25, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707761100, "volume": 2, "vwap": 89.25}
{"close": 49.63, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 49.63, "low": 49.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.63, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707761100, "volume": 5, "vwap": 49.63}
{"close": 53.63, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 53.63, "low": 53.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.63, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707761100, "volume": 5, "vwap": 53.63}
{"close": 2.55, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "NCLH261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707761100, "volume": 88, "vwap": 2.55}
{"close": 71.9, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 72.06, "low": 71.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.06, "option_symbol": "NFLX261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707761100, "volume": 2, "vwap": 71.98}
{"close": 213.43, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 213.43, "low": 213.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.43, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761100, "volume": 5, "vwap": 213.43}
{"close": 45.5, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761100, "volume": 1, "vwap": 45.5}
{"close": 60.0, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 60.05, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707761100, "volume": 24, "vwap": 60.0025}
{"close": 304.28, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 304.28, "low": 302.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707761100, "volume": 2, "vwap": 303.39}
{"close": 219.25, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 219.3, "low": 219.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.3, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707761100, "volume": 6, "vwap": 219.258333}
{"close": 83.0, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761100, "volume": 1, "vwap": 83.0}
{"close": 27.5, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761100, "volume": 1, "vwap": 27.5}
{"close": 67.5, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 67.5, "low": 67.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761100, "volume": 1, "vwap": 67.5}
{"close": 653.85, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 653.85, "low": 653.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 653.85, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761100, "volume": 25, "vwap": 653.85}
{"close": 19.98, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-12-18", "high": 19.98, "low": 19.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.98, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707761100, "volume": 1, "vwap": 19.98}
{"close": 75.7, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 75.7, "low": 75.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.7, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707761100, "volume": 12, "vwap": 75.7}
{"close": 73.2, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 73.2, "low": 73.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.2, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707761100, "volume": 16, "vwap": 73.2}
{"close": 31.45, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707761100, "volume": 2, "vwap": 31.45}
{"close": 26.38, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 26.43, "low": 26.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.43, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707761100, "volume": 18, "vwap": 26.385556}
{"close": 23.7, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707761100, "volume": 2, "vwap": 23.7}
{"close": 17.9, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707761100, "volume": 22, "vwap": 17.990909}
{"close": 11.7, "date": "2024-02-12", "datetime": "2024-02-12T18:05:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707761100, "volume": 6, "vwap": 11.633333}
{"close": 37.6, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707761400, "volume": 10, "vwap": 37.6}
{"close": 19.2, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707761400, "volume": 1, "vwap": 19.2}
{"close": 69.84, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-12-18", "high": 69.84, "low": 69.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.84, "option_symbol": "AMD261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707761400, "volume": 1, "vwap": 69.84}
{"close": 87.93, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 87.93, "low": 87.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.93, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707761400, "volume": 1, "vwap": 87.93}
{"close": 11.3, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707761400, "volume": 1, "vwap": 11.3}
{"close": 40.22, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-05-15", "high": 40.22, "low": 40.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.22, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707761400, "volume": 1, "vwap": 40.22}
{"close": 10.45, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-12-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707761400, "volume": 4, "vwap": 10.45}
{"close": 5.8, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "MET261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1707761400, "volume": 2, "vwap": 5.8}
{"close": 158.67, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 158.67, "low": 158.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.67, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707761400, "volume": 1, "vwap": 158.67}
{"close": 34.0, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707761400, "volume": 1, "vwap": 34.0}
{"close": 49.96, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 49.96, "low": 49.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.96, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707761400, "volume": 1, "vwap": 49.96}
{"close": 28.7, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-12-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707761400, "volume": 2, "vwap": 28.7}
{"close": 10.7, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707761400, "volume": 1, "vwap": 10.7}
{"close": 131.0, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 131.0, "low": 131.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.0, "option_symbol": "NVDA260618C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761400, "volume": 2, "vwap": 131.0}
{"close": 2.36, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "NVDA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761400, "volume": 1, "vwap": 2.36}
{"close": 506.9, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 506.9, "low": 506.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 506.85, "option_symbol": "NVDA260618P01220000", "option_type": "put", "strike_price": 1220.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707761400, "volume": 10, "vwap": 506.875}
{"close": 633.6, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 634.4, "low": 633.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 633.55, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707761400, "volume": 33, "vwap": 633.910606}
{"close": 304.8, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-12-18", "high": 304.8, "low": 304.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.8, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707761400, "volume": 3, "vwap": 304.8}
{"close": 157.96, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-12-18", "high": 157.96, "low": 157.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.33, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707761400, "volume": 5, "vwap": 157.818}
{"close": 155.32, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-12-18", "high": 155.32, "low": 154.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.73, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707761400, "volume": 5, "vwap": 155.188}
{"close": 40.9, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-12-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761400, "volume": 1, "vwap": 40.9}
{"close": 66.4, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 66.4, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707761400, "volume": 4, "vwap": 66.4}
{"close": 60.5, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707761400, "volume": 2, "vwap": 60.5}
{"close": 31.65, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707761400, "volume": 2, "vwap": 31.65}
{"close": 26.5, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707761400, "volume": 16, "vwap": 26.4625}
{"close": 18.0, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707761400, "volume": 2, "vwap": 18.0}
{"close": 11.6, "date": "2024-02-12", "datetime": "2024-02-12T18:10:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707761400, "volume": 10, "vwap": 11.6}
{"close": 1.76, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 1.84, "low": 1.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.73, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1707761700, "volume": 130, "vwap": 1.773308}
{"close": 1.2, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707761700, "volume": 50, "vwap": 1.2}
{"close": 1.69, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 1.78, "low": 1.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.78, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1707761700, "volume": 130, "vwap": 1.704616}
{"close": 47.6, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707761700, "volume": 1, "vwap": 47.6}
{"close": 121.56, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 121.56, "low": 121.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.56, "option_symbol": "AAPL260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707761700, "volume": 1, "vwap": 121.56}
{"close": 56.15, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 56.15, "low": 56.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.15, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707761700, "volume": 1, "vwap": 56.15}
{"close": 56.0, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707761700, "volume": 1, "vwap": 56.0}
{"close": 40.65, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 40.65, "low": 40.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.65, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707761700, "volume": 1, "vwap": 40.65}
{"close": 4.4, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "BAC261218P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707761700, "volume": 3, "vwap": 4.4}
{"close": 53.7, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-05-15", "high": 53.7, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.7, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707761700, "volume": 1, "vwap": 53.7}
{"close": 3.7, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "GDX260618C00034000", "option_type": "call", "strike_price": 34.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707761700, "volume": 2, "vwap": 3.7}
{"close": 64.7, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 64.7, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.7, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707761700, "volume": 1, "vwap": 64.7}
{"close": 4.05, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707761700, "volume": 2, "vwap": 4.05}
{"close": 23.49, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 23.49, "low": 23.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.49, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707761700, "volume": 1, "vwap": 23.49}
{"close": 8.7, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707761700, "volume": 1, "vwap": 8.7}
{"close": 19.63, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 19.63, "low": 19.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.63, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707761700, "volume": 1, "vwap": 19.63}
{"close": 28.91, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 28.91, "low": 28.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.91, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707761700, "volume": 1, "vwap": 28.91}
{"close": 179.81, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 179.81, "low": 179.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.81, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 10, "vwap": 179.81}
{"close": 533.9, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 534.25, "low": 533.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 534.25, "option_symbol": "NVDA260618P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 5, "vwap": 534.1}
{"close": 542.5, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 542.9, "low": 542.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 542.9, "option_symbol": "NVDA260618P01260000", "option_type": "put", "strike_price": 1260.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 4, "vwap": 542.7}
{"close": 634.8, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 635.0, "low": 633.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 634.1, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 11, "vwap": 634.281818}
{"close": 500.4, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 500.4, "low": 500.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 500.4, "option_symbol": "NVDA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 1, "vwap": 500.4}
{"close": 317.85, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 317.85, "low": 317.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.85, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 1, "vwap": 317.85}
{"close": 302.5, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 302.5, "low": 302.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 2, "vwap": 302.5}
{"close": 240.87, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 240.87, "low": 240.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.87, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 1, "vwap": 240.87}
{"close": 237.0, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 237.5, "low": 237.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.47, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 5, "vwap": 237.382}
{"close": 157.1, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 157.1, "low": 157.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.1, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 11, "vwap": 157.1}
{"close": 86.0, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 1, "vwap": 86.0}
{"close": 6.4, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 1, "vwap": 6.4}
{"close": 123.21, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-12-18", "high": 123.21, "low": 123.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.21, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707761700, "volume": 1, "vwap": 123.21}
{"close": 62.64, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707761700, "volume": 4, "vwap": 62.67}
{"close": 51.7, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 51.7, "low": 51.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.7, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707761700, "volume": 2, "vwap": 51.7}
{"close": 26.6, "date": "2024-02-12", "datetime": "2024-02-12T18:15:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707761700, "volume": 4, "vwap": 26.6}
{"close": 1.72, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 1.72, "low": 1.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.72, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707762000, "volume": 128, "vwap": 1.72}
{"close": 1.58, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 1.61, "low": 1.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.61, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707762000, "volume": 178, "vwap": 1.605281}
{"close": 13.85, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707762000, "volume": 1, "vwap": 13.85}
{"close": 60.28, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 60.28, "low": 60.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.28, "option_symbol": "AMD260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707762000, "volume": 1, "vwap": 60.28}
{"close": 66.56, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 66.56, "low": 66.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.56, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707762000, "volume": 10, "vwap": 66.56}
{"close": 40.52, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 40.52, "low": 40.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.52, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707762000, "volume": 1, "vwap": 40.52}
{"close": 27.7, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707762000, "volume": 1, "vwap": 27.7}
{"close": 3.0, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707762000, "volume": 4, "vwap": 3.0}
{"close": 4.8, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1707762000, "volume": 8, "vwap": 4.825}
{"close": 7.3, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707762000, "volume": 1, "vwap": 7.3}
{"close": 6.15, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707762000, "volume": 2, "vwap": 6.15}
{"close": 134.72, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 134.72, "low": 134.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.72, "option_symbol": "META260618C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707762000, "volume": 1, "vwap": 134.72}
{"close": 118.17, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 118.17, "low": 118.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.17, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707762000, "volume": 1, "vwap": 118.17}
{"close": 8.25, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "MSFT260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707762000, "volume": 1, "vwap": 8.25}
{"close": 13.15, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707762000, "volume": 1, "vwap": 13.15}
{"close": 548.89, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 548.89, "low": 548.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 548.89, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 2, "vwap": 548.89}
{"close": 218.0, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 218.0, "low": 218.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 2, "vwap": 218.0}
{"close": 213.4, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 213.4, "low": 213.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.4, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 1, "vwap": 213.4}
{"close": 6.78, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 6.78, "low": 6.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.78, "option_symbol": "NVDA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 1, "vwap": 6.78}
{"close": 15.47, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 15.47, "low": 15.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.47, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 1, "vwap": 15.47}
{"close": 31.05, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 1, "vwap": 31.05}
{"close": 46.0, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 1, "vwap": 46.0}
{"close": 60.5, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 1, "vwap": 60.5}
{"close": 565.1, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 565.1, "low": 565.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 565.1, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 15, "vwap": 565.1}
{"close": 242.0, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 1, "vwap": 242.0}
{"close": 236.0, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 236.0, "low": 236.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 30, "vwap": 236.0}
{"close": 218.71, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 218.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 2, "vwap": 219.355}
{"close": 146.0, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 146.0, "low": 146.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.0, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 2, "vwap": 146.0}
{"close": 111.0, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 111.0, "low": 111.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 1, "vwap": 111.0}
{"close": 39.0, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 1, "vwap": 39.0}
{"close": 52.4, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 52.4, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 3, "vwap": 52.216667}
{"close": 105.9, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-12-18", "high": 105.9, "low": 105.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.9, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762000, "volume": 1, "vwap": 105.9}
{"close": 62.34, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 62.75, "low": 62.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707762000, "volume": 8, "vwap": 62.4425}
{"close": 60.2, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 60.2, "low": 60.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762000, "volume": 2, "vwap": 60.2}
{"close": 31.65, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762000, "volume": 10, "vwap": 31.65}
{"close": 26.5, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707762000, "volume": 4, "vwap": 26.475}
{"close": 16.3, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762000, "volume": 2, "vwap": 16.3}
{"close": 14.05, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762000, "volume": 2, "vwap": 14.05}
{"close": 11.65, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762000, "volume": 2, "vwap": 11.65}
{"close": 22.4, "date": "2024-02-12", "datetime": "2024-02-12T18:20:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762000, "volume": 2, "vwap": 22.4}
{"close": 0.89, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 0.89, "low": 0.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.89, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707762300, "volume": 1, "vwap": 0.89}
{"close": 1.62, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707762300, "volume": 32, "vwap": 1.735625}
{"close": 37.07, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 37.07, "low": 37.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.07, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707762300, "volume": 2, "vwap": 37.07}
{"close": 65.28, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 65.28, "low": 65.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.28, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707762300, "volume": 76, "vwap": 65.28}
{"close": 57.67, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 57.67, "low": 57.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.67, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707762300, "volume": 1, "vwap": 57.67}
{"close": 15.0, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707762300, "volume": 2, "vwap": 15.0}
{"close": 13.01, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 13.01, "low": 13.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.01, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707762300, "volume": 1, "vwap": 13.01}
{"close": 7.11, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 7.11, "low": 7.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.11, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707762300, "volume": 1, "vwap": 7.11}
{"close": 10.54, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 10.54, "low": 10.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.54, "option_symbol": "IWM260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707762300, "volume": 12, "vwap": 10.54}
{"close": 188.0, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 188.5, "low": 188.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.5, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707762300, "volume": 6, "vwap": 188.416667}
{"close": 154.3, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 154.3, "low": 154.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.3, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707762300, "volume": 1, "vwap": 154.3}
{"close": 109.5, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707762300, "volume": 1, "vwap": 109.5}
{"close": 130.95, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 130.95, "low": 130.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.94, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707762300, "volume": 10, "vwap": 130.949}
{"close": 127.79, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 127.8, "low": 127.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.79, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707762300, "volume": 10, "vwap": 127.791}
{"close": 28.75, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707762300, "volume": 1, "vwap": 28.75}
{"close": 15.9, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "NKE261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707762300, "volume": 1, "vwap": 15.9}
{"close": 11.7, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "NKE261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707762300, "volume": 2, "vwap": 11.7}
{"close": 313.18, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 313.3, "low": 313.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.3, "option_symbol": "NVDA260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707762300, "volume": 6, "vwap": 313.276667}
{"close": 31.3, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762300, "volume": 1, "vwap": 31.3}
{"close": 38.15, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707762300, "volume": 2, "vwap": 38.15}
{"close": 620.35, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 620.6, "low": 619.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 619.2, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707762300, "volume": 34, "vwap": 619.541177}
{"close": 313.23, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 313.34, "low": 313.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.3, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707762300, "volume": 6, "vwap": 313.298333}
{"close": 214.7, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 214.7, "low": 214.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.7, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762300, "volume": 1, "vwap": 214.7}
{"close": 210.5, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 210.5, "low": 210.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.5, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762300, "volume": 1, "vwap": 210.5}
{"close": 40.0, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762300, "volume": 1, "vwap": 40.0}
{"close": 31.0, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707762300, "volume": 4, "vwap": 31.0}
{"close": 46.8, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-12-18", "high": 46.8, "low": 46.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.8, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707762300, "volume": 2, "vwap": 46.8}
{"close": 61.96, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 61.96, "low": 61.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.96, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 24, "vwap": 61.96}
{"close": 60.04, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 60.04, "low": 60.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.04, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 24, "vwap": 60.04}
{"close": 58.14, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 58.3, "low": 58.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 20, "vwap": 58.22}
{"close": 33.05, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 33.05, "low": 33.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.05, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 12, "vwap": 33.05}
{"close": 31.2, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 12, "vwap": 31.241667}
{"close": 26.25, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 8, "vwap": 26.2125}
{"close": 13.9, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 2, "vwap": 13.9}
{"close": 11.5, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 4, "vwap": 11.5}
{"close": 11.45, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 20, "vwap": 11.45}
{"close": 33.0, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 2, "vwap": 33.0}
{"close": 40.2, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 2, "vwap": 40.2}
{"close": 83.3, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 83.3, "low": 83.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.3, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 2, "vwap": 83.3}
{"close": 121.15, "date": "2024-02-12", "datetime": "2024-02-12T18:25:00Z", "expiration_date": "2026-06-18", "high": 121.15, "low": 121.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.1, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707762300, "volume": 4, "vwap": 121.125}
{"close": 0.92, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 0.92, "low": 0.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.92, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707762600, "volume": 1, "vwap": 0.92}
{"close": 1.59, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.59, "low": 1.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.59, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707762600, "volume": 32, "vwap": 1.59}
{"close": 24.5, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 24.52, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707762600, "volume": 6, "vwap": 24.503333}
{"close": 87.5, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707762600, "volume": 1, "vwap": 87.5}
{"close": 40.3, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707762600, "volume": 1, "vwap": 40.3}
{"close": 37.9, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707762600, "volume": 1, "vwap": 37.9}
{"close": 22.36, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 22.36, "low": 22.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.36, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707762600, "volume": 1, "vwap": 22.36}
{"close": 5.61, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 5.61, "low": 5.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.61, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707762600, "volume": 10, "vwap": 5.61}
{"close": 19.55, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707762600, "volume": 10, "vwap": 19.55}
{"close": 23.8, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707762600, "volume": 1, "vwap": 23.8}
{"close": 2.39, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 2.39, "low": 2.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.39, "option_symbol": "C261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707762600, "volume": 20, "vwap": 2.39}
{"close": 6.77, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 6.77, "low": 6.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.77, "option_symbol": "CVX261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1707762600, "volume": 10, "vwap": 6.77}
{"close": 21.9, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707762600, "volume": 1, "vwap": 21.9}
{"close": 18.4, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "MSFT260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707762600, "volume": 1, "vwap": 18.4}
{"close": 28.9, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707762600, "volume": 5, "vwap": 28.9}
{"close": 31.9, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.85, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 2, "vwap": 31.875}
{"close": 34.0, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 1, "vwap": 34.0}
{"close": 46.5, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 1, "vwap": 46.5}
{"close": 107.27, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 107.27, "low": 107.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.27, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 2, "vwap": 107.27}
{"close": 120.55, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 120.55, "low": 120.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.55, "option_symbol": "NVDA260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 2, "vwap": 120.55}
{"close": 624.15, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 624.6, "low": 623.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 623.95, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 33, "vwap": 624.225758}
{"close": 327.0, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 327.0, "low": 327.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 327.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 1, "vwap": 327.0}
{"close": 273.2, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 273.2, "low": 273.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.2, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 1, "vwap": 273.2}
{"close": 211.0, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 211.0, "low": 211.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 1, "vwap": 211.0}
{"close": 150.0, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 2, "vwap": 150.0}
{"close": 19.0, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 1, "vwap": 19.0}
{"close": 28.0, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 1, "vwap": 28.0}
{"close": 52.5, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 1, "vwap": 52.5}
{"close": 155.0, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 1, "vwap": 155.0}
{"close": 160.0, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 1, "vwap": 160.0}
{"close": 164.12, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 164.12, "low": 164.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.12, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 1, "vwap": 164.12}
{"close": 213.5, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 213.5, "low": 213.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.5, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762600, "volume": 5, "vwap": 213.5}
{"close": 3.34, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 3.34, "low": 3.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.34, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707762600, "volume": 2, "vwap": 3.34}
{"close": 48.0, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762600, "volume": 10, "vwap": 48.0}
{"close": 26.16, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 26.16, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707762600, "volume": 6, "vwap": 26.12}
{"close": 11.55, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762600, "volume": 2, "vwap": 11.55}
{"close": 35.25, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 35.38, "low": 35.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.38, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707762600, "volume": 20, "vwap": 35.263}
{"close": 1.37, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-06-18", "high": 1.37, "low": 1.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.37, "option_symbol": "UBER260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707762600, "volume": 2, "vwap": 1.37}
{"close": 25.9, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707762600, "volume": 2, "vwap": 25.9}
{"close": 1.6, "date": "2024-02-12", "datetime": "2024-02-12T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "UBER261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707762600, "volume": 2, "vwap": 1.6}
{"close": 6.55, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707762900, "volume": 1, "vwap": 6.55}
{"close": 112.42, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 112.42, "low": 112.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.42, "option_symbol": "AMD260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707762900, "volume": 1, "vwap": 112.42}
{"close": 64.29, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 64.3, "low": 64.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.3, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707762900, "volume": 5, "vwap": 64.292}
{"close": 61.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707762900, "volume": 1, "vwap": 61.0}
{"close": 21.2, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707762900, "volume": 1, "vwap": 21.2}
{"close": 53.5, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 54.25, "low": 53.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.25, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707762900, "volume": 7, "vwap": 53.675714}
{"close": 11.75, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707762900, "volume": 1, "vwap": 11.75}
{"close": 14.35, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707762900, "volume": 1, "vwap": 14.35}
{"close": 18.7, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "IWM260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707762900, "volume": 3, "vwap": 18.833333}
{"close": 71.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "IWM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707762900, "volume": 4, "vwap": 71.0}
{"close": 5.7, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "IWM261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707762900, "volume": 2, "vwap": 5.575}
{"close": 255.38, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 255.38, "low": 255.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.38, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707762900, "volume": 1, "vwap": 255.38}
{"close": 162.18, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 162.18, "low": 162.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.18, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707762900, "volume": 1, "vwap": 162.18}
{"close": 22.9, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "META260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707762900, "volume": 2, "vwap": 22.875}
{"close": 20.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707762900, "volume": 2, "vwap": 20.0}
{"close": 16.25, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707762900, "volume": 1, "vwap": 16.25}
{"close": 95.5, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707762900, "volume": 10, "vwap": 95.5}
{"close": 298.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 298.0, "low": 298.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.0, "option_symbol": "META260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707762900, "volume": 1, "vwap": 298.0}
{"close": 55.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707762900, "volume": 1, "vwap": 55.0}
{"close": 31.85, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 31.85, "low": 31.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.85, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707762900, "volume": 1, "vwap": 31.85}
{"close": 97.9, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 97.9, "low": 97.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.9, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707762900, "volume": 1, "vwap": 97.9}
{"close": 237.17, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 237.17, "low": 237.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.17, "option_symbol": "NFLX261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707762900, "volume": 1, "vwap": 237.17}
{"close": 215.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 215.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.0, "option_symbol": "NFLX261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707762900, "volume": 1, "vwap": 215.0}
{"close": 36.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707762900, "volume": 1, "vwap": 36.0}
{"close": 551.5, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 551.6, "low": 551.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 551.6, "option_symbol": "NVDA260618P01260000", "option_type": "put", "strike_price": 1260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707762900, "volume": 2, "vwap": 551.55}
{"close": 608.75, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 609.25, "low": 608.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 608.85, "option_symbol": "NVDA260618P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707762900, "volume": 60, "vwap": 609.008333}
{"close": 624.5, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 624.75, "low": 623.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 624.0, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707762900, "volume": 23, "vwap": 624.332609}
{"close": 521.51, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 521.56, "low": 521.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 521.56, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707762900, "volume": 4, "vwap": 521.535}
{"close": 343.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 344.29, "low": 343.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 344.29, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707762900, "volume": 10, "vwap": 344.161}
{"close": 270.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 270.0, "low": 270.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762900, "volume": 1, "vwap": 270.0}
{"close": 253.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 257.85, "low": 253.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707762900, "volume": 3, "vwap": 255.616667}
{"close": 252.85, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 253.44, "low": 252.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.44, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707762900, "volume": 4, "vwap": 253.145}
{"close": 236.35, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 237.04, "low": 236.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.04, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707762900, "volume": 4, "vwap": 236.695}
{"close": 230.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707762900, "volume": 1, "vwap": 230.0}
{"close": 90.25, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 90.25, "low": 90.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.25, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762900, "volume": 2, "vwap": 90.25}
{"close": 77.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762900, "volume": 2, "vwap": 77.0}
{"close": 61.2, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 61.4, "low": 61.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707762900, "volume": 12, "vwap": 61.233333}
{"close": 57.3, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 57.3, "low": 57.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762900, "volume": 4, "vwap": 57.3}
{"close": 34.75, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762900, "volume": 2, "vwap": 34.75}
{"close": 31.03, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 31.03, "low": 31.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.03, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762900, "volume": 2, "vwap": 31.03}
{"close": 26.0, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707762900, "volume": 18, "vwap": 25.994444}
{"close": 11.4, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707762900, "volume": 4, "vwap": 11.45}
{"close": 3.3, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707762900, "volume": 2, "vwap": 3.3}
{"close": 14.7, "date": "2024-02-12", "datetime": "2024-02-12T18:35:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707762900, "volume": 1, "vwap": 14.7}
{"close": 2.24, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707763200, "volume": 1, "vwap": 2.24}
{"close": 33.9, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 33.95, "low": 33.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.95, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707763200, "volume": 2, "vwap": 33.925}
{"close": 20.4, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707763200, "volume": 1, "vwap": 20.4}
{"close": 6.95, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 6.97, "low": 6.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.97, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707763200, "volume": 2, "vwap": 6.96}
{"close": 2.79, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 2.79, "low": 2.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.79, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707763200, "volume": 1, "vwap": 2.79}
{"close": 55.32, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-12-18", "high": 55.32, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707763200, "volume": 2, "vwap": 55.16}
{"close": 35.2, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-12-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707763200, "volume": 3, "vwap": 35.2}
{"close": 107.58, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 107.58, "low": 107.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.58, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707763200, "volume": 1, "vwap": 107.58}
{"close": 40.0, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707763200, "volume": 1, "vwap": 40.0}
{"close": 19.58, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 19.58, "low": 19.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.58, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707763200, "volume": 1, "vwap": 19.58}
{"close": 5.75, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707763200, "volume": 10, "vwap": 5.75}
{"close": 0.8, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-12-18", "high": 0.8, "low": 0.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.8, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707763200, "volume": 2, "vwap": 0.8}
{"close": 4.95, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707763200, "volume": 1, "vwap": 4.95}
{"close": 14.3, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707763200, "volume": 3, "vwap": 14.3}
{"close": 14.3, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707763200, "volume": 1, "vwap": 14.3}
{"close": 18.7, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "IWM260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707763200, "volume": 1, "vwap": 18.7}
{"close": 19.4, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707763200, "volume": 1, "vwap": 19.4}
{"close": 72.0, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "MSFT260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707763200, "volume": 1, "vwap": 72.0}
{"close": 90.5, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707763200, "volume": 1, "vwap": 90.5}
{"close": 11.0, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707763200, "volume": 1, "vwap": 11.0}
{"close": 139.93, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 139.93, "low": 139.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.93, "option_symbol": "NVDA260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707763200, "volume": 1, "vwap": 139.93}
{"close": 560.8, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 562.3, "low": 560.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 562.3, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707763200, "volume": 2, "vwap": 561.55}
{"close": 609.25, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 609.25, "low": 609.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 609.25, "option_symbol": "NVDA260618P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707763200, "volume": 10, "vwap": 609.25}
{"close": 624.4, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 626.25, "low": 624.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 625.0, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707763200, "volume": 10, "vwap": 625.266}
{"close": 162.95, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-12-18", "high": 162.95, "low": 162.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.95, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707763200, "volume": 2, "vwap": 162.95}
{"close": 148.3, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-12-18", "high": 148.3, "low": 148.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.3, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707763200, "volume": 1, "vwap": 148.3}
{"close": 83.7, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-12-18", "high": 83.7, "low": 83.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.7, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707763200, "volume": 1, "vwap": 83.7}
{"close": 6.45, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707763200, "volume": 1, "vwap": 6.45}
{"close": 65.5, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763200, "volume": 4, "vwap": 65.5}
{"close": 54.2, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763200, "volume": 4, "vwap": 54.2}
{"close": 41.9, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 41.9, "low": 41.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763200, "volume": 2, "vwap": 41.9}
{"close": 32.85, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.85, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763200, "volume": 20, "vwap": 32.85}
{"close": 30.8, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763200, "volume": 2, "vwap": 30.8}
{"close": 4.6, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707763200, "volume": 4, "vwap": 4.6}
{"close": 22.55, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-06-18", "high": 22.55, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763200, "volume": 2, "vwap": 22.55}
{"close": 8.75, "date": "2024-02-12", "datetime": "2024-02-12T18:40:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.75, "option_symbol": "UAL261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707763200, "volume": 1, "vwap": 8.75}
{"close": 1.76, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 1.76, "low": 1.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.76, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707763500, "volume": 1, "vwap": 1.76}
{"close": 1.61, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1707763500, "volume": 60, "vwap": 1.648667}
{"close": 75.4, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 75.4, "low": 75.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.4, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707763500, "volume": 1, "vwap": 75.4}
{"close": 35.3, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707763500, "volume": 1, "vwap": 35.3}
{"close": 16.84, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 16.84, "low": 16.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.84, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707763500, "volume": 2, "vwap": 16.84}
{"close": 14.61, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 14.61, "low": 14.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.61, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707763500, "volume": 2, "vwap": 14.61}
{"close": 13.56, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 13.56, "low": 13.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.56, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707763500, "volume": 3, "vwap": 13.56}
{"close": 23.85, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707763500, "volume": 1, "vwap": 23.85}
{"close": 66.85, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-05-15", "high": 66.85, "low": 66.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.85, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707763500, "volume": 1, "vwap": 66.85}
{"close": 1.0, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "GOOGL261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707763500, "volume": 1, "vwap": 1.0}
{"close": 14.55, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 14.55, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707763500, "volume": 14, "vwap": 14.507143}
{"close": 12.0, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707763500, "volume": 1, "vwap": 12.0}
{"close": 18.7, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "IWM260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707763500, "volume": 1, "vwap": 18.7}
{"close": 78.21, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 78.21, "low": 78.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.21, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707763500, "volume": 2, "vwap": 78.21}
{"close": 74.8, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 74.8, "low": 74.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.8, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707763500, "volume": 2, "vwap": 74.8}
{"close": 50.5, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707763500, "volume": 1, "vwap": 50.5}
{"close": 19.23, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707763500, "volume": 13, "vwap": 19.71}
{"close": 20.0, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707763500, "volume": 1, "vwap": 20.0}
{"close": 54.5, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707763500, "volume": 1, "vwap": 54.5}
{"close": 624.15, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 625.15, "low": 624.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 625.15, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707763500, "volume": 2, "vwap": 624.65}
{"close": 337.75, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 337.75, "low": 337.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.75, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707763500, "volume": 1, "vwap": 337.75}
{"close": 252.5, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 252.5, "low": 252.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707763500, "volume": 5, "vwap": 252.5}
{"close": 245.5, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 245.5, "low": 245.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.5, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707763500, "volume": 20, "vwap": 245.5}
{"close": 210.25, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 210.25, "low": 210.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.25, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707763500, "volume": 4, "vwap": 210.25}
{"close": 52.8, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 52.85, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707763500, "volume": 3, "vwap": 52.716667}
{"close": 306.0, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 306.0, "low": 306.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 306.0, "option_symbol": "NVDA261218P00950000", "option_type": "put", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707763500, "volume": 1, "vwap": 306.0}
{"close": 6.5, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "SPOT261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707763500, "volume": 1, "vwap": 6.5}
{"close": 84.75, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 84.75, "low": 84.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.75, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763500, "volume": 100, "vwap": 84.75}
{"close": 58.0, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763500, "volume": 10, "vwap": 58.0}
{"close": 17.9, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763500, "volume": 20, "vwap": 17.9}
{"close": 121.0, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-06-18", "high": 121.0, "low": 121.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763500, "volume": 2, "vwap": 121.0}
{"close": 15.0, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707763500, "volume": 1, "vwap": 15.0}
{"close": 19.3, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707763500, "volume": 2, "vwap": 19.3}
{"close": 4.95, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "UBER261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707763500, "volume": 1, "vwap": 4.95}
{"close": 3.87, "date": "2024-02-12", "datetime": "2024-02-12T18:45:00Z", "expiration_date": "2026-12-18", "high": 3.87, "low": 3.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.87, "option_symbol": "XOM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707763500, "volume": 1, "vwap": 3.87}
{"close": 10.85, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 11.06, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.06, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707763800, "volume": 2, "vwap": 10.955}
{"close": 12.58, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 12.58, "low": 12.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.47, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707763800, "volume": 2, "vwap": 12.525}
{"close": 43.85, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 43.91, "low": 43.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.91, "option_symbol": "AAPL260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707763800, "volume": 2, "vwap": 43.88}
{"close": 48.08, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 48.14, "low": 48.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.14, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707763800, "volume": 2, "vwap": 48.11}
{"close": 4.55, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "AMD260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707763800, "volume": 1, "vwap": 4.55}
{"close": 33.5, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707763800, "volume": 1, "vwap": 33.5}
{"close": 22.27, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 22.27, "low": 22.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.27, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707763800, "volume": 1, "vwap": 22.27}
{"close": 18.11, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 18.11, "low": 18.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.11, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707763800, "volume": 2, "vwap": 18.11}
{"close": 21.7, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707763800, "volume": 1, "vwap": 21.7}
{"close": 70.0, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707763800, "volume": 5, "vwap": 70.0}
{"close": 4.0, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707763800, "volume": 2, "vwap": 4.0}
{"close": 3.05, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707763800, "volume": 1, "vwap": 3.05}
{"close": 126.49, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-05-15", "high": 126.49, "low": 126.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.49, "option_symbol": "COIN260515C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707763800, "volume": 1, "vwap": 126.49}
{"close": 4.9, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "GDX261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707763800, "volume": 4, "vwap": 4.9}
{"close": 119.41, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 119.41, "low": 119.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.41, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707763800, "volume": 1, "vwap": 119.41}
{"close": 54.1, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707763800, "volume": 6, "vwap": 54.433333}
{"close": 626.0, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 626.0, "low": 625.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 625.35, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707763800, "volume": 2, "vwap": 625.675}
{"close": 643.9, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 643.9, "low": 643.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 643.1, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707763800, "volume": 2, "vwap": 643.5}
{"close": 637.99, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-12-18", "high": 637.99, "low": 637.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 637.99, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707763800, "volume": 1, "vwap": 637.99}
{"close": 20.75, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707763800, "volume": 1, "vwap": 20.75}
{"close": 34.31, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-12-18", "high": 34.31, "low": 34.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.31, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707763800, "volume": 1, "vwap": 34.31}
{"close": 52.9, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-12-18", "high": 53.25, "low": 52.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707763800, "volume": 3, "vwap": 53.05}
{"close": 22.85, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-12-18", "high": 22.85, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "SPOT261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707763800, "volume": 2, "vwap": 22.85}
{"close": 84.96, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 84.96, "low": 84.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.96, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707763800, "volume": 100, "vwap": 84.96}
{"close": 47.96, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 47.96, "low": 47.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.96, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763800, "volume": 2, "vwap": 47.96}
{"close": 32.9, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763800, "volume": 4, "vwap": 32.9}
{"close": 26.2, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763800, "volume": 2, "vwap": 26.2}
{"close": 16.95, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763800, "volume": 8, "vwap": 16.95}
{"close": 11.4, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763800, "volume": 6, "vwap": 11.4}
{"close": 51.15, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 51.15, "low": 51.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.15, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707763800, "volume": 8, "vwap": 51.15}
{"close": 121.1, "date": "2024-02-12", "datetime": "2024-02-12T18:50:00Z", "expiration_date": "2026-06-18", "high": 121.1, "low": 121.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707763800, "volume": 8, "vwap": 121.075}
{"close": 3.9, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707764100, "volume": 2, "vwap": 3.9}
{"close": 19.05, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707764100, "volume": 1, "vwap": 19.05}
{"close": 110.5, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 110.5, "low": 110.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.5, "option_symbol": "AMD261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707764100, "volume": 10, "vwap": 110.5}
{"close": 22.2, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707764100, "volume": 9, "vwap": 22.222222}
{"close": 14.51, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 14.51, "low": 14.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.51, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707764100, "volume": 5, "vwap": 14.51}
{"close": 13.59, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 13.59, "low": 13.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.59, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707764100, "volume": 1, "vwap": 13.59}
{"close": 4.08, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 4.08, "low": 4.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.08, "option_symbol": "BAC261218P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707764100, "volume": 3, "vwap": 4.08}
{"close": 6.0, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1707764100, "volume": 10, "vwap": 6.0}
{"close": 6.7, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "COF260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707764100, "volume": 1, "vwap": 6.7}
{"close": 4.8, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "GDX261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707764100, "volume": 6, "vwap": 4.8}
{"close": 46.3, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "GOOGL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707764100, "volume": 1, "vwap": 46.3}
{"close": 172.04, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 172.04, "low": 172.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.04, "option_symbol": "MSFT260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707764100, "volume": 3, "vwap": 172.04}
{"close": 606.0, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 606.45, "low": 605.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 606.15, "option_symbol": "NVDA260618P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707764100, "volume": 40, "vwap": 606.0625}
{"close": 625.05, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 625.05, "low": 624.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 624.45, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707764100, "volume": 20, "vwap": 624.75}
{"close": 643.7, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 643.7, "low": 643.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 643.7, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707764100, "volume": 2, "vwap": 643.7}
{"close": 636.0, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 636.0, "low": 636.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 636.0, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764100, "volume": 1, "vwap": 636.0}
{"close": 292.93, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 292.93, "low": 292.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.93, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764100, "volume": 1, "vwap": 292.93}
{"close": 259.0, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 259.0, "low": 259.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764100, "volume": 1, "vwap": 259.0}
{"close": 27.85, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 27.85, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764100, "volume": 1, "vwap": 27.85}
{"close": 52.9, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 52.95, "low": 52.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707764100, "volume": 3, "vwap": 52.866667}
{"close": 72.95, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 72.95, "low": 72.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.95, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764100, "volume": 20, "vwap": 72.95}
{"close": 79.95, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 79.95, "low": 79.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.95, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764100, "volume": 20, "vwap": 79.95}
{"close": 164.37, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 164.37, "low": 164.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.37, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764100, "volume": 1, "vwap": 164.37}
{"close": 10.05, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707764100, "volume": 1, "vwap": 10.05}
{"close": 45.0, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764100, "volume": 2, "vwap": 45.0}
{"close": 26.3, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 26.3, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707764100, "volume": 4, "vwap": 26.25}
{"close": 12.0, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764100, "volume": 4, "vwap": 12.0}
{"close": 9.08, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 9.08, "low": 9.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.08, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764100, "volume": 10, "vwap": 9.08}
{"close": 18.89, "date": "2024-02-12", "datetime": "2024-02-12T18:55:00Z", "expiration_date": "2026-06-18", "high": 18.89, "low": 18.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.89, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764100, "volume": 2, "vwap": 18.89}
{"close": 0.95, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 0.95, "low": 0.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.95, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707764400, "volume": 100, "vwap": 0.95}
{"close": 0.63, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 0.71, "low": 0.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.71, "option_symbol": "AAL260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1707764400, "volume": 96, "vwap": 0.631354}
{"close": 2.13, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 2.13, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.13, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1707764400, "volume": 11, "vwap": 2.13}
{"close": 1.61, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 1.73, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.73, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 8, "underlying_symbol": "AAL", "unix_timestamp": 1707764400, "volume": 96, "vwap": 1.625521}
{"close": 8.3, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707764400, "volume": 4, "vwap": 8.3}
{"close": 12.2, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 12.29, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.29, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707764400, "volume": 2, "vwap": 12.245}
{"close": 61.55, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 61.55, "low": 61.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.55, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707764400, "volume": 4, "vwap": 61.55}
{"close": 59.81, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 59.81, "low": 59.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.67, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707764400, "volume": 2, "vwap": 59.74}
{"close": 54.5, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.25, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707764400, "volume": 2, "vwap": 54.375}
{"close": 51.1, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 51.1, "low": 51.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707764400, "volume": 1, "vwap": 51.1}
{"close": 20.78, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 20.78, "low": 20.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.74, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707764400, "volume": 2, "vwap": 20.76}
{"close": 65.95, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 65.95, "low": 65.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.95, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707764400, "volume": 2, "vwap": 65.95}
{"close": 2.55, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707764400, "volume": 5, "vwap": 2.55}
{"close": 4.9, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "GDX261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707764400, "volume": 1, "vwap": 4.9}
{"close": 5.95, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707764400, "volume": 4, "vwap": 5.95}
{"close": 3.05, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707764400, "volume": 1, "vwap": 3.05}
{"close": 104.6, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 104.6, "low": 104.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.6, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707764400, "volume": 2, "vwap": 104.6}
{"close": 57.62, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 57.62, "low": 57.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.62, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707764400, "volume": 2, "vwap": 57.62}
{"close": 7.2, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707764400, "volume": 5, "vwap": 7.2}
{"close": 145.53, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 145.53, "low": 145.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.53, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764400, "volume": 1, "vwap": 145.53}
{"close": 626.25, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 626.25, "low": 624.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 624.75, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707764400, "volume": 2, "vwap": 625.5}
{"close": 252.85, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 252.85, "low": 252.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.85, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764400, "volume": 5, "vwap": 252.85}
{"close": 81.9, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 81.9, "low": 81.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.9, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764400, "volume": 1, "vwap": 81.9}
{"close": 125.9, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 125.9, "low": 125.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.9, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764400, "volume": 1, "vwap": 125.9}
{"close": 35.1, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "SPOT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707764400, "volume": 1, "vwap": 35.1}
{"close": 34.02, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 34.02, "low": 34.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.02, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707764400, "volume": 3, "vwap": 34.02}
{"close": 85.05, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 85.05, "low": 85.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.05, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764400, "volume": 86, "vwap": 85.05}
{"close": 42.3, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 42.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764400, "volume": 2, "vwap": 42.3}
{"close": 31.25, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764400, "volume": 2, "vwap": 31.25}
{"close": 26.1, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707764400, "volume": 10, "vwap": 26.07}
{"close": 16.05, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764400, "volume": 2, "vwap": 16.05}
{"close": 13.85, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764400, "volume": 2, "vwap": 13.85}
{"close": 42.95, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.95, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764400, "volume": 2, "vwap": 42.95}
{"close": 23.5, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.45, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707764400, "volume": 4, "vwap": 23.475}
{"close": 6.7, "date": "2024-02-12", "datetime": "2024-02-12T19:00:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "VRTX261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707764400, "volume": 1, "vwap": 6.7}
{"close": 0.95, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 0.95, "low": 0.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.95, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1707764700, "volume": 6, "vwap": 0.95}
{"close": 1.23, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 1.23, "low": 1.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.23, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707764700, "volume": 3, "vwap": 1.23}
{"close": 4.93, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 4.93, "low": 4.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.93, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707764700, "volume": 5, "vwap": 4.93}
{"close": 50.53, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 50.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707764700, "volume": 5, "vwap": 50.624}
{"close": 21.5, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707764700, "volume": 1, "vwap": 21.5}
{"close": 16.65, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.63, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707764700, "volume": 40, "vwap": 16.6385}
{"close": 9.4, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707764700, "volume": 40, "vwap": 9.4}
{"close": 14.55, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707764700, "volume": 20, "vwap": 14.55}
{"close": 5.9, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707764700, "volume": 1, "vwap": 5.9}
{"close": 7.5, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707764700, "volume": 1, "vwap": 7.5}
{"close": 122.21, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 122.21, "low": 122.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.21, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707764700, "volume": 9, "vwap": 122.21}
{"close": 117.61, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 117.61, "low": 117.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.61, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707764700, "volume": 9, "vwap": 117.61}
{"close": 104.68, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 104.68, "low": 104.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.52, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707764700, "volume": 2, "vwap": 104.6}
{"close": 96.33, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 96.33, "low": 96.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.33, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707764700, "volume": 1, "vwap": 96.33}
{"close": 57.68, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 57.68, "low": 57.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.58, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707764700, "volume": 2, "vwap": 57.63}
{"close": 19.07, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 19.45, "low": 19.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707764700, "volume": 4, "vwap": 19.165}
{"close": 16.84, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 16.84, "low": 16.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.84, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707764700, "volume": 3, "vwap": 16.84}
{"close": 212.0, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707764700, "volume": 4, "vwap": 212.0}
{"close": 175.55, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 175.55, "low": 175.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.55, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764700, "volume": 1, "vwap": 175.55}
{"close": 62.0, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764700, "volume": 1, "vwap": 62.0}
{"close": 145.32, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 145.32, "low": 145.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.32, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764700, "volume": 1, "vwap": 145.32}
{"close": 625.5, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 625.5, "low": 624.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 625.1, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707764700, "volume": 8, "vwap": 625.215}
{"close": 269.2, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 269.2, "low": 269.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.2, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764700, "volume": 1, "vwap": 269.2}
{"close": 232.01, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 232.01, "low": 231.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707764700, "volume": 4, "vwap": 231.505}
{"close": 39.99, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 39.99, "low": 39.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.99, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707764700, "volume": 2, "vwap": 39.99}
{"close": 52.95, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 53.25, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707764700, "volume": 5, "vwap": 53.09}
{"close": 126.6, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 126.6, "low": 126.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.6, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707764700, "volume": 1, "vwap": 126.6}
{"close": 120.0, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707764700, "volume": 1, "vwap": 120.0}
{"close": 16.67, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-12-18", "high": 16.67, "low": 16.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.67, "option_symbol": "SPY261218C00645000", "option_type": "call", "strike_price": 645.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707764700, "volume": 2, "vwap": 16.67}
{"close": 63.5, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764700, "volume": 2, "vwap": 63.5}
{"close": 61.7, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764700, "volume": 2, "vwap": 61.7}
{"close": 57.75, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764700, "volume": 2, "vwap": 57.75}
{"close": 54.1, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 54.1, "low": 54.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764700, "volume": 2, "vwap": 54.1}
{"close": 30.95, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707764700, "volume": 2, "vwap": 30.95}
{"close": 11.45, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707764700, "volume": 22, "vwap": 11.45}
{"close": 2.28, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.28, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707764700, "volume": 12, "vwap": 2.28}
{"close": 33.15, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 33.15, "low": 33.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.15, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707764700, "volume": 42, "vwap": 33.124762}
{"close": 35.45, "date": "2024-02-12", "datetime": "2024-02-12T19:05:00Z", "expiration_date": "2026-06-18", "high": 35.46, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.46, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707764700, "volume": 20, "vwap": 35.459}
{"close": 0.95, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 0.95, "low": 0.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.92, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707765000, "volume": 112, "vwap": 0.930893}
{"close": 1.62, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.62, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1707765000, "volume": 112, "vwap": 1.616608}
{"close": 3.5, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707765000, "volume": 1, "vwap": 3.5}
{"close": 20.55, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-12-18", "high": 20.8, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 60, "underlying_symbol": "AMD", "unix_timestamp": 1707765000, "volume": 98, "vwap": 20.62398}
{"close": 39.73, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 39.73, "low": 39.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.73, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707765000, "volume": 7, "vwap": 39.73}
{"close": 13.82, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 13.82, "low": 13.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.82, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707765000, "volume": 6, "vwap": 13.82}
{"close": 4.7, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "GDX261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707765000, "volume": 9, "vwap": 4.7}
{"close": 9.39, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-12-18", "high": 9.39, "low": 9.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.39, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707765000, "volume": 1, "vwap": 9.39}
{"close": 13.9, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707765000, "volume": 1, "vwap": 13.9}
{"close": 7.46, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.34, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 3, "underlying_symbol": "MET", "unix_timestamp": 1707765000, "volume": 3, "vwap": 7.433333}
{"close": 19.15, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707765000, "volume": 1, "vwap": 19.15}
{"close": 9.35, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "MSFT261218P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707765000, "volume": 1, "vwap": 9.35}
{"close": 213.0, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 213.0, "low": 212.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.8, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707765000, "volume": 8, "vwap": 212.95}
{"close": 71.5, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "NVDA260618C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765000, "volume": 2, "vwap": 71.5}
{"close": 62.65, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 62.65, "low": 62.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.65, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765000, "volume": 3, "vwap": 62.65}
{"close": 625.9, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 625.9, "low": 624.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 624.9, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707765000, "volume": 4, "vwap": 625.325}
{"close": 241.95, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-12-18", "high": 241.95, "low": 241.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.95, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765000, "volume": 1, "vwap": 241.95}
{"close": 230.0, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-12-18", "high": 232.01, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707765000, "volume": 8, "vwap": 231.25375}
{"close": 53.1, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-12-18", "high": 53.1, "low": 52.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707765000, "volume": 4, "vwap": 53.025}
{"close": 40.32, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-12-18", "high": 40.32, "low": 40.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.32, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765000, "volume": 2, "vwap": 40.32}
{"close": 61.68, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 61.68, "low": 61.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.68, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765000, "volume": 2, "vwap": 61.68}
{"close": 50.88, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 50.88, "low": 50.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.88, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765000, "volume": 2, "vwap": 50.88}
{"close": 83.3, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 83.3, "low": 83.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.3, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765000, "volume": 2, "vwap": 83.3}
{"close": 21.6, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-12-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707765000, "volume": 1, "vwap": 21.6}
{"close": 23.82, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 23.82, "low": 23.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.82, "option_symbol": "XLK260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707765000, "volume": 2, "vwap": 23.82}
{"close": 7.23, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 7.23, "low": 7.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.23, "option_symbol": "XLK260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707765000, "volume": 250, "vwap": 7.23}
{"close": 8.03, "date": "2024-02-12", "datetime": "2024-02-12T19:10:00Z", "expiration_date": "2026-06-18", "high": 8.03, "low": 8.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.03, "option_symbol": "XLK260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707765000, "volume": 250, "vwap": 8.03}
{"close": 4.45, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707765300, "volume": 1, "vwap": 4.45}
{"close": 6.62, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 6.62, "low": 6.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.62, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707765300, "volume": 1, "vwap": 6.62}
{"close": 7.5, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707765300, "volume": 1, "vwap": 7.5}
{"close": 8.55, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707765300, "volume": 1, "vwap": 8.55}
{"close": 37.57, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 37.57, "low": 37.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.57, "option_symbol": "AMD260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707765300, "volume": 1, "vwap": 37.57}
{"close": 49.8, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 49.8, "low": 49.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707765300, "volume": 1, "vwap": 49.8}
{"close": 26.7, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 27.2, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "AMD", "unix_timestamp": 1707765300, "volume": 10, "vwap": 26.925}
{"close": 20.1, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 20.6, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 67, "underlying_symbol": "AMD", "unix_timestamp": 1707765300, "volume": 197, "vwap": 20.258376}
{"close": 58.57, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 58.9, "low": 58.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.9, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707765300, "volume": 2, "vwap": 58.735}
{"close": 56.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707765300, "volume": 1, "vwap": 56.0}
{"close": 50.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707765300, "volume": 1, "vwap": 50.0}
{"close": 42.07, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 42.07, "low": 42.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.07, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707765300, "volume": 1, "vwap": 42.07}
{"close": 39.49, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 39.49, "low": 39.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.49, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707765300, "volume": 1, "vwap": 39.49}
{"close": 37.45, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707765300, "volume": 1, "vwap": 37.45}
{"close": 33.05, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 33.05, "low": 33.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.05, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707765300, "volume": 1, "vwap": 33.05}
{"close": 22.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707765300, "volume": 1, "vwap": 22.0}
{"close": 7.7, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707765300, "volume": 2, "vwap": 7.7}
{"close": 11.5, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707765300, "volume": 2, "vwap": 11.5}
{"close": 94.41, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-05-15", "high": 94.57, "low": 94.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.57, "option_symbol": "COIN260515C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707765300, "volume": 2, "vwap": 94.49}
{"close": 42.02, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 42.02, "low": 42.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.02, "option_symbol": "CVX260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707765300, "volume": 8, "vwap": 42.02}
{"close": 20.55, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707765300, "volume": 1, "vwap": 20.55}
{"close": 6.2, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707765300, "volume": 1, "vwap": 6.2}
{"close": 17.92, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 17.92, "low": 17.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.92, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707765300, "volume": 1, "vwap": 17.92}
{"close": 23.1, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 23.1, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.1, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707765300, "volume": 1, "vwap": 23.1}
{"close": 12.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707765300, "volume": 1, "vwap": 12.0}
{"close": 10.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707765300, "volume": 2, "vwap": 10.0}
{"close": 4.91, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 4.91, "low": 4.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.91, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707765300, "volume": 1, "vwap": 4.91}
{"close": 9.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707765300, "volume": 1, "vwap": 9.0}
{"close": 151.91, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 151.91, "low": 151.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.91, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707765300, "volume": 1, "vwap": 151.91}
{"close": 104.39, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 104.67, "low": 103.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.67, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707765300, "volume": 6, "vwap": 104.303333}
{"close": 57.48, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 57.67, "low": 56.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.67, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707765300, "volume": 6, "vwap": 57.328333}
{"close": 18.5, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707765300, "volume": 1, "vwap": 18.5}
{"close": 16.63, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 16.63, "low": 16.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.63, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707765300, "volume": 1, "vwap": 16.63}
{"close": 22.2, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707765300, "volume": 1, "vwap": 22.2}
{"close": 72.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707765300, "volume": 1, "vwap": 72.0}
{"close": 95.05, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 95.05, "low": 95.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.05, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707765300, "volume": 1, "vwap": 95.05}
{"close": 42.1, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 42.1, "low": 42.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.1, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707765300, "volume": 4, "vwap": 42.1}
{"close": 40.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707765300, "volume": 3, "vwap": 40.0}
{"close": 28.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707765300, "volume": 1, "vwap": 28.0}
{"close": 24.5, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 24.65, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707765300, "volume": 4, "vwap": 24.5625}
{"close": 54.5, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707765300, "volume": 1, "vwap": 54.5}
{"close": 206.8, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 210.0, "low": 206.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 10, "vwap": 208.12}
{"close": 32.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 32.0}
{"close": 563.95, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 564.15, "low": 563.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 564.15, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 10, "vwap": 564.05}
{"close": 613.45, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 613.7, "low": 613.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 613.55, "option_symbol": "NVDA260618P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 20, "vwap": 613.4625}
{"close": 629.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 629.0, "low": 628.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 628.5, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 10, "vwap": 628.75}
{"close": 650.75, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 650.75, "low": 648.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 648.7, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 17, "vwap": 649.182353}
{"close": 622.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 622.0, "low": 622.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 622.0, "option_symbol": "NVDA261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 622.0}
{"close": 488.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 488.0, "low": 488.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 488.0, "option_symbol": "NVDA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 488.0}
{"close": 290.45, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 290.45, "low": 290.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.45, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 290.45}
{"close": 267.25, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 267.29, "low": 267.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.29, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 4, "vwap": 267.27}
{"close": 252.51, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 252.51, "low": 252.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.51, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 3, "vwap": 252.51}
{"close": 247.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 247.0, "low": 247.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 247.0}
{"close": 226.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 228.12, "low": 226.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.12, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 10, "vwap": 227.05}
{"close": 223.7, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 224.27, "low": 223.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.27, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 4, "vwap": 223.985}
{"close": 175.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 175.0, "low": 175.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 175.0}
{"close": 145.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 149.0, "low": 145.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 5, "vwap": 147.4}
{"close": 105.98, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 105.98, "low": 105.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.98, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 105.98}
{"close": 77.18, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 77.18, "low": 77.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.18, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 10, "vwap": 77.18}
{"close": 74.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 6, "vwap": 74.166667}
{"close": 19.1, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 19.1}
{"close": 26.5, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 26.5}
{"close": 40.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 40.0}
{"close": 53.6, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 53.6, "low": 53.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.05, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 4, "vwap": 53.325}
{"close": 70.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 70.0}
{"close": 141.5, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 141.5, "low": 141.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.5, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 141.5}
{"close": 168.4, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 168.4, "low": 168.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.4, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765300, "volume": 1, "vwap": 168.4}
{"close": 211.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 211.0, "low": 211.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.0, "option_symbol": "SPY261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765300, "volume": 1, "vwap": 211.0}
{"close": 104.51, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 104.51, "low": 104.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.51, "option_symbol": "SPY261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765300, "volume": 1, "vwap": 104.51}
{"close": 63.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765300, "volume": 1, "vwap": 63.0}
{"close": 13.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765300, "volume": 1, "vwap": 13.0}
{"close": 26.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765300, "volume": 1, "vwap": 26.0}
{"close": 62.5, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765300, "volume": 1, "vwap": 62.5}
{"close": 65.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 2, "vwap": 65.0}
{"close": 56.88, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 57.55, "low": 56.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 28, "vwap": 57.149286}
{"close": 54.12, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 54.12, "low": 54.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.12, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 2, "vwap": 54.12}
{"close": 50.5, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 2, "vwap": 50.5}
{"close": 47.0, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 47.65, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 4, "vwap": 47.325}
{"close": 44.5, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 2, "vwap": 44.5}
{"close": 34.5, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 2, "vwap": 34.5}
{"close": 30.5, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 30.62, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 158, "vwap": 30.506076}
{"close": 25.65, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 6, "vwap": 25.816667}
{"close": 12.36, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 12.36, "low": 12.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.36, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 2, "vwap": 12.36}
{"close": 11.25, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 4, "vwap": 11.25}
{"close": 2.29, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.29, "low": 2.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.29, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 40, "vwap": 2.29}
{"close": 30.96, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 30.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 20, "vwap": 30.984}
{"close": 45.8, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765300, "volume": 2, "vwap": 45.8}
{"close": 14.79, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 14.79, "low": 14.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.79, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707765300, "volume": 1, "vwap": 14.79}
{"close": 20.2, "date": "2024-02-12", "datetime": "2024-02-12T19:15:00Z", "expiration_date": "2026-12-18", "high": 21.1, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707765300, "volume": 2, "vwap": 20.65}
{"close": 1.2, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707765600, "volume": 100, "vwap": 1.2}
{"close": 0.95, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 0.95, "low": 0.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.95, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707765600, "volume": 6, "vwap": 0.95}
{"close": 11.0, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707765600, "volume": 1, "vwap": 11.0}
{"close": 3.5, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707765600, "volume": 9, "vwap": 3.5}
{"close": 26.75, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 26.75, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707765600, "volume": 2, "vwap": 26.7}
{"close": 20.4, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 16, "underlying_symbol": "AMD", "unix_timestamp": 1707765600, "volume": 34, "vwap": 20.094118}
{"close": 30.1, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707765600, "volume": 1, "vwap": 30.1}
{"close": 59.0, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707765600, "volume": 1, "vwap": 59.0}
{"close": 5.0, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707765600, "volume": 1, "vwap": 5.0}
{"close": 4.6, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GDX261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707765600, "volume": 15, "vwap": 4.6}
{"close": 32.4, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707765600, "volume": 1, "vwap": 32.4}
{"close": 3.05, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707765600, "volume": 1, "vwap": 3.05}
{"close": 65.7, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 65.7, "low": 65.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.7, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707765600, "volume": 1, "vwap": 65.7}
{"close": 4.7, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707765600, "volume": 30, "vwap": 4.745}
{"close": 104.29, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 104.29, "low": 103.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.68, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707765600, "volume": 5, "vwap": 104.056}
{"close": 100.02, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 100.02, "low": 100.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.02, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707765600, "volume": 1, "vwap": 100.02}
{"close": 57.4, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 57.4, "low": 56.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.86, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707765600, "volume": 5, "vwap": 57.194}
{"close": 52.97, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 52.97, "low": 52.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.97, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707765600, "volume": 1, "vwap": 52.97}
{"close": 1.0, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 1.0, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "META260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707765600, "volume": 1, "vwap": 1.0}
{"close": 247.28, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 247.28, "low": 247.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.28, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707765600, "volume": 1, "vwap": 247.28}
{"close": 9.45, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "MSFT261218P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707765600, "volume": 1, "vwap": 9.45}
{"close": 11.0, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707765600, "volume": 9, "vwap": 11.0}
{"close": 63.75, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 63.75, "low": 63.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.75, "option_symbol": "MSFT261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707765600, "volume": 1, "vwap": 63.75}
{"close": 213.84, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 213.84, "low": 213.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.84, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765600, "volume": 4, "vwap": 213.84}
{"close": 209.3, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 210.5, "low": 209.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.5, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707765600, "volume": 7, "vwap": 209.985714}
{"close": 630.5, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 630.5, "low": 630.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 630.2, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707765600, "volume": 2, "vwap": 630.35}
{"close": 387.98, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 387.98, "low": 387.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 387.98, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765600, "volume": 1, "vwap": 387.98}
{"close": 246.1, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 246.1, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707765600, "volume": 5, "vwap": 245.28}
{"close": 228.5, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 228.5, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707765600, "volume": 7, "vwap": 226.5}
{"close": 203.75, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 203.75, "low": 203.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.75, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707765600, "volume": 4, "vwap": 203.75}
{"close": 142.25, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 142.25, "low": 142.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.25, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765600, "volume": 1, "vwap": 142.25}
{"close": 53.75, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 53.75, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765600, "volume": 1, "vwap": 53.75}
{"close": 97.54, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 97.54, "low": 97.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.54, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765600, "volume": 2, "vwap": 97.54}
{"close": 73.51, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 73.51, "low": 73.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.51, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765600, "volume": 1, "vwap": 73.51}
{"close": 11.12, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 11.12, "low": 11.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.12, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765600, "volume": 1, "vwap": 11.12}
{"close": 33.69, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 33.69, "low": 33.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.69, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765600, "volume": 1, "vwap": 33.69}
{"close": 62.49, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 62.49, "low": 62.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.49, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765600, "volume": 1, "vwap": 62.49}
{"close": 69.2, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 69.2, "low": 69.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.2, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765600, "volume": 2, "vwap": 69.2}
{"close": 58.85, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 58.85, "low": 58.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.85, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765600, "volume": 60, "vwap": 58.85}
{"close": 50.2, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 50.2, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765600, "volume": 2, "vwap": 50.2}
{"close": 34.63, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 34.63, "low": 34.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.63, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765600, "volume": 4, "vwap": 34.63}
{"close": 30.5, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 30.51, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.51, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707765600, "volume": 20, "vwap": 30.505}
{"close": 25.61, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 25.61, "low": 25.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.61, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765600, "volume": 2, "vwap": 25.61}
{"close": 21.62, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 21.62, "low": 21.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.62, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765600, "volume": 4, "vwap": 21.62}
{"close": 11.31, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 11.31, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707765600, "volume": 22, "vwap": 11.300909}
{"close": 22.77, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 22.77, "low": 22.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.77, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765600, "volume": 4, "vwap": 22.77}
{"close": 26.75, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765600, "volume": 4, "vwap": 26.75}
{"close": 14.7, "date": "2024-02-12", "datetime": "2024-02-12T19:20:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707765600, "volume": 1, "vwap": 14.7}
{"close": 0.95, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 0.95, "low": 0.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.95, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707765900, "volume": 4, "vwap": 0.95}
{"close": 97.14, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 97.14, "low": 97.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.14, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707765900, "volume": 5, "vwap": 97.14}
{"close": 39.4, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707765900, "volume": 2, "vwap": 39.4}
{"close": 6.45, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707765900, "volume": 5, "vwap": 6.45}
{"close": 7.55, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 7.55, "low": 7.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.55, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707765900, "volume": 1, "vwap": 7.55}
{"close": 21.7, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "AMD260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707765900, "volume": 2, "vwap": 21.75}
{"close": 32.75, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707765900, "volume": 1, "vwap": 32.75}
{"close": 5.0, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707765900, "volume": 1, "vwap": 5.0}
{"close": 2.1, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707765900, "volume": 2, "vwap": 2.1}
{"close": 4.85, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707765900, "volume": 3, "vwap": 4.85}
{"close": 7.1, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707765900, "volume": 10, "vwap": 7.1}
{"close": 11.54, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 11.54, "low": 11.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.54, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707765900, "volume": 1, "vwap": 11.54}
{"close": 7.6, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.46, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 11, "underlying_symbol": "MET", "unix_timestamp": 1707765900, "volume": 11, "vwap": 7.484545}
{"close": 98.25, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 98.25, "low": 98.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.25, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707765900, "volume": 1, "vwap": 98.25}
{"close": 54.51, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 54.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707765900, "volume": 5, "vwap": 54.692}
{"close": 62.0, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765900, "volume": 1, "vwap": 62.0}
{"close": 229.0, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 229.0, "low": 228.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.5, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707765900, "volume": 6, "vwap": 228.5}
{"close": 191.4, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 191.4, "low": 191.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.4, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707765900, "volume": 5, "vwap": 191.4}
{"close": 210.25, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 210.25, "low": 210.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.25, "option_symbol": "SPY261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707765900, "volume": 1, "vwap": 210.25}
{"close": 12.48, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 12.48, "low": 12.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.48, "option_symbol": "THC261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1707765900, "volume": 2, "vwap": 12.48}
{"close": 65.5, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765900, "volume": 2, "vwap": 65.5}
{"close": 63.15, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 63.15, "low": 63.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.15, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765900, "volume": 2, "vwap": 63.15}
{"close": 50.45, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765900, "volume": 2, "vwap": 50.45}
{"close": 41.99, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 41.99, "low": 41.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.99, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765900, "volume": 2, "vwap": 41.99}
{"close": 25.77, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 25.77, "low": 25.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.77, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707765900, "volume": 6, "vwap": 25.77}
{"close": 24.6, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765900, "volume": 2, "vwap": 24.6}
{"close": 63.5, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707765900, "volume": 2, "vwap": 63.5}
{"close": 6.0, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "UAL261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707765900, "volume": 2, "vwap": 6.0}
{"close": 32.7, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "UBER260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707765900, "volume": 1, "vwap": 32.7}
{"close": 11.58, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 11.58, "low": 11.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.58, "option_symbol": "UBER261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707765900, "volume": 5, "vwap": 11.58}
{"close": 13.78, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 13.78, "low": 13.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.78, "option_symbol": "UBER261218P00067500", "option_type": "put", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707765900, "volume": 5, "vwap": 13.78}
{"close": 27.8, "date": "2024-02-12", "datetime": "2024-02-12T19:25:00Z", "expiration_date": "2026-12-18", "high": 27.8, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "XLE261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707765900, "volume": 50, "vwap": 27.8}
{"close": 28.7, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707766200, "volume": 3, "vwap": 28.7}
{"close": 18.2, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707766200, "volume": 3, "vwap": 18.2}
{"close": 42.0, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707766200, "volume": 1, "vwap": 42.0}
{"close": 4.15, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707766200, "volume": 1, "vwap": 4.15}
{"close": 46.67, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-05-15", "high": 46.67, "low": 46.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.67, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707766200, "volume": 1, "vwap": 46.67}
{"close": 2.99, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707766200, "volume": 2, "vwap": 2.995}
{"close": 7.6, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 6, "underlying_symbol": "MET", "unix_timestamp": 1707766200, "volume": 6, "vwap": 7.541667}
{"close": 552.3, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 552.85, "low": 552.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 552.7, "option_symbol": "NVDA260618P01260000", "option_type": "put", "strike_price": 1260.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707766200, "volume": 5, "vwap": 552.5}
{"close": 247.85, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-12-18", "high": 249.25, "low": 247.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.25, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707766200, "volume": 2, "vwap": 248.55}
{"close": 239.99, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-12-18", "high": 239.99, "low": 239.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.99, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766200, "volume": 1, "vwap": 239.99}
{"close": 233.0, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-12-18", "high": 233.0, "low": 233.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766200, "volume": 1, "vwap": 233.0}
{"close": 223.85, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-12-18", "high": 223.85, "low": 223.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.85, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766200, "volume": 1, "vwap": 223.85}
{"close": 209.0, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-12-18", "high": 209.0, "low": 209.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766200, "volume": 2, "vwap": 209.0}
{"close": 52.99, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-12-18", "high": 53.2, "low": 52.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707766200, "volume": 2, "vwap": 53.095}
{"close": 165.02, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-12-18", "high": 165.02, "low": 165.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.02, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766200, "volume": 1, "vwap": 165.02}
{"close": 98.91, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-12-18", "high": 98.91, "low": 98.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.91, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707766200, "volume": 1, "vwap": 98.91}
{"close": 80.08, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-12-18", "high": 80.08, "low": 80.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.08, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707766200, "volume": 1, "vwap": 80.08}
{"close": 8.43, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-12-18", "high": 8.43, "low": 8.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.43, "option_symbol": "THC261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1707766200, "volume": 1, "vwap": 8.43}
{"close": 63.65, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 63.65, "low": 63.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.65, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766200, "volume": 2, "vwap": 63.65}
{"close": 61.4, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 61.4, "low": 61.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766200, "volume": 2, "vwap": 61.4}
{"close": 57.63, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 57.67, "low": 57.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.67, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707766200, "volume": 10, "vwap": 57.654}
{"close": 41.99, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 42.05, "low": 41.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707766200, "volume": 12, "vwap": 42.01}
{"close": 26.05, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766200, "volume": 2, "vwap": 26.05}
{"close": 10.3, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707766200, "volume": 10, "vwap": 10.3}
{"close": 26.54, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 26.56, "low": 26.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.56, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707766200, "volume": 10, "vwap": 26.552}
{"close": 40.5, "date": "2024-02-12", "datetime": "2024-02-12T19:30:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766200, "volume": 2, "vwap": 40.5}
{"close": 49.54, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-12-18", "high": 49.54, "low": 49.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.54, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707766500, "volume": 1, "vwap": 49.54}
{"close": 1.65, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707766500, "volume": 5, "vwap": 1.65}
{"close": 71.5, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "IWM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707766500, "volume": 5, "vwap": 71.5}
{"close": 1.4, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707766500, "volume": 5, "vwap": 1.4}
{"close": 5.96, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 5.96, "low": 5.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.96, "option_symbol": "META260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707766500, "volume": 1, "vwap": 5.96}
{"close": 6.42, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 6.42, "low": 6.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.42, "option_symbol": "META260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707766500, "volume": 1, "vwap": 6.42}
{"close": 7.29, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 7.29, "low": 7.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.29, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707766500, "volume": 1, "vwap": 7.29}
{"close": 144.32, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 144.32, "low": 144.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.32, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766500, "volume": 1, "vwap": 144.32}
{"close": 543.8, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 543.8, "low": 543.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 543.7, "option_symbol": "NVDA260618P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707766500, "volume": 2, "vwap": 543.75}
{"close": 560.8, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 560.9, "low": 560.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 560.7, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707766500, "volume": 20, "vwap": 560.8}
{"close": 154.83, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-12-18", "high": 154.83, "low": 154.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.83, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766500, "volume": 1, "vwap": 154.83}
{"close": 67.5, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 67.5, "low": 67.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766500, "volume": 2, "vwap": 67.5}
{"close": 26.15, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766500, "volume": 2, "vwap": 26.15}
{"close": 11.35, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707766500, "volume": 4, "vwap": 11.35}
{"close": 38.0, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766500, "volume": 2, "vwap": 38.0}
{"close": 40.5, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766500, "volume": 2, "vwap": 40.5}
{"close": 43.25, "date": "2024-02-12", "datetime": "2024-02-12T19:35:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766500, "volume": 2, "vwap": 43.25}
{"close": 28.65, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 28.65, "low": 28.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.65, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707766800, "volume": 1, "vwap": 28.65}
{"close": 24.0, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707766800, "volume": 5, "vwap": 24.0}
{"close": 32.5, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707766800, "volume": 1, "vwap": 32.5}
{"close": 20.6, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 20.6, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 40, "underlying_symbol": "AMD", "unix_timestamp": 1707766800, "volume": 91, "vwap": 20.513187}
{"close": 41.97, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 41.97, "low": 41.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.97, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707766800, "volume": 1, "vwap": 41.97}
{"close": 39.48, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 39.48, "low": 39.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.48, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707766800, "volume": 1, "vwap": 39.48}
{"close": 74.55, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-05-15", "high": 74.55, "low": 74.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.4, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707766800, "volume": 2, "vwap": 74.475}
{"close": 70.8, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-05-15", "high": 70.8, "low": 70.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.8, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707766800, "volume": 1, "vwap": 70.8}
{"close": 33.5, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707766800, "volume": 1, "vwap": 33.5}
{"close": 33.44, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 33.44, "low": 33.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.44, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707766800, "volume": 1, "vwap": 33.44}
{"close": 14.0, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707766800, "volume": 10, "vwap": 14.0}
{"close": 7.6, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1707766800, "volume": 2, "vwap": 7.6}
{"close": 113.01, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 113.01, "low": 113.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.01, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707766800, "volume": 1, "vwap": 113.01}
{"close": 82.94, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 82.94, "low": 82.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.94, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707766800, "volume": 3, "vwap": 82.94}
{"close": 3.25, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707766800, "volume": 20, "vwap": 3.25}
{"close": 157.0, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 157.0, "low": 157.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.0, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766800, "volume": 1, "vwap": 157.0}
{"close": 558.25, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 558.45, "low": 558.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 558.25, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707766800, "volume": 4, "vwap": 558.3}
{"close": 585.6, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 585.6, "low": 585.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 585.3, "option_symbol": "NVDA260618P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707766800, "volume": 2, "vwap": 585.45}
{"close": 295.0, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 295.0, "low": 295.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766800, "volume": 1, "vwap": 295.0}
{"close": 290.0, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 290.0, "low": 290.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766800, "volume": 1, "vwap": 290.0}
{"close": 272.1, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 272.1, "low": 272.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.1, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766800, "volume": 1, "vwap": 272.1}
{"close": 52.65, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 52.65, "low": 52.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707766800, "volume": 3, "vwap": 52.533333}
{"close": 102.5, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 102.5, "low": 102.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.5, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766800, "volume": 1, "vwap": 102.5}
{"close": 181.32, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 181.32, "low": 181.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.32, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707766800, "volume": 1, "vwap": 181.32}
{"close": 64.7, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 64.7, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.7, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707766800, "volume": 1, "vwap": 64.7}
{"close": 57.85, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 57.85, "low": 57.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766800, "volume": 2, "vwap": 57.85}
{"close": 50.99, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 50.99, "low": 50.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.99, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766800, "volume": 2, "vwap": 50.99}
{"close": 31.2, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766800, "volume": 2, "vwap": 31.2}
{"close": 26.2, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766800, "volume": 2, "vwap": 26.2}
{"close": 16.95, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766800, "volume": 4, "vwap": 16.95}
{"close": 28.6, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766800, "volume": 2, "vwap": 28.6}
{"close": 69.55, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 69.55, "low": 69.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.55, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766800, "volume": 2, "vwap": 69.55}
{"close": 121.23, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-06-18", "high": 121.23, "low": 121.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.23, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707766800, "volume": 10, "vwap": 121.23}
{"close": 10.2, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "XLE261218P00082000", "option_type": "put", "strike_price": 82.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707766800, "volume": 2, "vwap": 10.2}
{"close": 20.5, "date": "2024-02-12", "datetime": "2024-02-12T19:40:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707766800, "volume": 1, "vwap": 20.5}
{"close": 100.95, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 100.95, "low": 100.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.95, "option_symbol": "AAPL260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707767100, "volume": 3, "vwap": 100.95}
{"close": 33.3, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1707767100, "volume": 10, "vwap": 33.3}
{"close": 21.4, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707767100, "volume": 4, "vwap": 21.4}
{"close": 68.1, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 68.1, "low": 68.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.1, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707767100, "volume": 1, "vwap": 68.1}
{"close": 20.5, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 20.7, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 31, "underlying_symbol": "AMD", "unix_timestamp": 1707767100, "volume": 78, "vwap": 20.483333}
{"close": 39.6, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707767100, "volume": 1, "vwap": 39.6}
{"close": 28.7, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707767100, "volume": 10, "vwap": 28.7}
{"close": 6.7, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "COF260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707767100, "volume": 1, "vwap": 6.7}
{"close": 17.4, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "COF260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707767100, "volume": 350, "vwap": 17.4}
{"close": 4.4, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GDX261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 4, "underlying_symbol": "GDX", "unix_timestamp": 1707767100, "volume": 15, "vwap": 4.4}
{"close": 25.8, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 25.8, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "GM261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707767100, "volume": 1, "vwap": 25.8}
{"close": 2.9, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707767100, "volume": 4, "vwap": 2.93}
{"close": 12.5, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707767100, "volume": 2, "vwap": 12.5}
{"close": 46.81, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 46.81, "low": 46.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.81, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707767100, "volume": 1, "vwap": 46.81}
{"close": 7.6, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707767100, "volume": 1, "vwap": 7.6}
{"close": 189.24, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 189.24, "low": 189.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.24, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707767100, "volume": 1, "vwap": 189.24}
{"close": 182.42, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 182.42, "low": 182.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.42, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707767100, "volume": 1, "vwap": 182.42}
{"close": 56.08, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 56.08, "low": 56.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.08, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707767100, "volume": 1, "vwap": 56.08}
{"close": 73.03, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 73.03, "low": 73.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.03, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707767100, "volume": 1, "vwap": 73.03}
{"close": 550.25, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 550.3, "low": 550.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 550.3, "option_symbol": "NVDA260618P01260000", "option_type": "put", "strike_price": 1260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707767100, "volume": 10, "vwap": 550.275}
{"close": 643.65, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 643.65, "low": 641.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 641.8, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1707767100, "volume": 47, "vwap": 642.392553}
{"close": 249.0, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 249.0, "low": 249.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707767100, "volume": 1, "vwap": 249.0}
{"close": 27.8, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 27.8, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707767100, "volume": 5, "vwap": 27.78}
{"close": 52.8, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 52.8, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707767100, "volume": 4, "vwap": 52.675}
{"close": 62.0, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707767100, "volume": 1, "vwap": 62.0}
{"close": 64.9, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 64.9, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707767100, "volume": 1, "vwap": 64.9}
{"close": 39.85, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-12-18", "high": 40.03, "low": 39.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 11, "underlying_symbol": "SPY", "unix_timestamp": 1707767100, "volume": 16, "vwap": 39.87125}
{"close": 72.32, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 72.45, "low": 72.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.45, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707767100, "volume": 22, "vwap": 72.378182}
{"close": 63.62, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 63.62, "low": 63.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.62, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767100, "volume": 2, "vwap": 63.62}
{"close": 26.05, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707767100, "volume": 8, "vwap": 26.0625}
{"close": 16.85, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707767100, "volume": 6, "vwap": 16.85}
{"close": 11.5, "date": "2024-02-12", "datetime": "2024-02-12T19:45:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707767100, "volume": 20, "vwap": 11.5}
{"close": 58.05, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 58.05, "low": 58.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.05, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707767400, "volume": 1, "vwap": 58.05}
{"close": 5.0, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707767400, "volume": 1, "vwap": 5.0}
{"close": 8.65, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707767400, "volume": 10, "vwap": 8.65}
{"close": 27.05, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 27.45, "low": 27.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "AMD", "unix_timestamp": 1707767400, "volume": 8, "vwap": 27.28125}
{"close": 20.2, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 20.55, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 56, "underlying_symbol": "AMD", "unix_timestamp": 1707767400, "volume": 234, "vwap": 20.322778}
{"close": 70.98, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 71.75, "low": 70.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.75, "option_symbol": "AMD261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707767400, "volume": 4, "vwap": 71.365}
{"close": 1.8, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707767400, "volume": 1, "vwap": 1.8}
{"close": 11.65, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707767400, "volume": 2, "vwap": 11.8}
{"close": 35.88, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 35.88, "low": 35.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.88, "option_symbol": "IWM261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707767400, "volume": 1, "vwap": 35.88}
{"close": 7.6, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 9, "underlying_symbol": "MET", "unix_timestamp": 1707767400, "volume": 9, "vwap": 7.6}
{"close": 97.0, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 97.0, "low": 97.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707767400, "volume": 1, "vwap": 97.0}
{"close": 53.5, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707767400, "volume": 7, "vwap": 53.571429}
{"close": 82.5, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 82.5, "low": 82.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.5, "option_symbol": "NVDA260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707767400, "volume": 10, "vwap": 82.5}
{"close": 156.0, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 156.0, "low": 156.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.0, "option_symbol": "NVDA260618P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707767400, "volume": 40, "vwap": 156.0}
{"close": 645.3, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 645.75, "low": 643.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 643.2, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707767400, "volume": 6, "vwap": 644.441667}
{"close": 240.0, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 240.0, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707767400, "volume": 1, "vwap": 240.0}
{"close": 195.66, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 195.66, "low": 195.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.66, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707767400, "volume": 10, "vwap": 195.66}
{"close": 188.06, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 188.06, "low": 188.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.06, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707767400, "volume": 10, "vwap": 188.06}
{"close": 27.1, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 27.85, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707767400, "volume": 12, "vwap": 27.225}
{"close": 52.85, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 52.85, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707767400, "volume": 1, "vwap": 52.85}
{"close": 216.0, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 216.0, "low": 216.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707767400, "volume": 1, "vwap": 216.0}
{"close": 95.57, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 95.57, "low": 95.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.57, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707767400, "volume": 1, "vwap": 95.57}
{"close": 57.27, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 57.27, "low": 57.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.27, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707767400, "volume": 1, "vwap": 57.27}
{"close": 65.6, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 65.6, "low": 65.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767400, "volume": 2, "vwap": 65.6}
{"close": 44.6, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767400, "volume": 2, "vwap": 44.6}
{"close": 41.8, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 41.8, "low": 41.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767400, "volume": 4, "vwap": 41.8}
{"close": 39.4, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767400, "volume": 10, "vwap": 39.4}
{"close": 29.2, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767400, "volume": 2, "vwap": 29.2}
{"close": 25.95, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 25.95, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.95, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767400, "volume": 10, "vwap": 25.95}
{"close": 13.11, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 13.11, "low": 13.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.11, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767400, "volume": 4, "vwap": 13.11}
{"close": 10.27, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 10.27, "low": 10.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.27, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767400, "volume": 2, "vwap": 10.27}
{"close": 18.95, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767400, "volume": 2, "vwap": 18.95}
{"close": 30.9, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767400, "volume": 2, "vwap": 30.9}
{"close": 13.6, "date": "2024-02-12", "datetime": "2024-02-12T19:50:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707767400, "volume": 1, "vwap": 13.6}
{"close": 3.3, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707767700, "volume": 3, "vwap": 3.3}
{"close": 0.93, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 0.97, "low": 0.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.91, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 18, "underlying_symbol": "AAL", "unix_timestamp": 1707767700, "volume": 320, "vwap": 0.920188}
{"close": 1.55, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.68, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 24, "underlying_symbol": "AAL", "unix_timestamp": 1707767700, "volume": 322, "vwap": 1.608323}
{"close": 28.4, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707767700, "volume": 2, "vwap": 28.4}
{"close": 1.8, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707767700, "volume": 2, "vwap": 1.8}
{"close": 21.5, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707767700, "volume": 1, "vwap": 21.5}
{"close": 71.18, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 71.18, "low": 71.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.18, "option_symbol": "AMD260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707767700, "volume": 1, "vwap": 71.18}
{"close": 20.33, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 20.33, "low": 20.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.33, "option_symbol": "AMD260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707767700, "volume": 3, "vwap": 20.33}
{"close": 20.35, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-12-18", "high": 20.35, "low": 20.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 7, "underlying_symbol": "AMD", "unix_timestamp": 1707767700, "volume": 7, "vwap": 20.285714}
{"close": 52.6, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 52.6, "low": 52.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.6, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707767700, "volume": 2, "vwap": 52.6}
{"close": 41.8, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 41.8, "low": 41.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707767700, "volume": 1, "vwap": 41.8}
{"close": 32.76, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 32.76, "low": 32.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.76, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707767700, "volume": 1, "vwap": 32.76}
{"close": 6.01, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-12-18", "high": 6.01, "low": 6.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.01, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707767700, "volume": 2, "vwap": 6.01}
{"close": 4.75, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707767700, "volume": 2, "vwap": 4.75}
{"close": 11.0, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707767700, "volume": 1, "vwap": 11.0}
{"close": 7.6, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1707767700, "volume": 2, "vwap": 7.6}
{"close": 88.1, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 88.1, "low": 88.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.1, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707767700, "volume": 4, "vwap": 88.1}
{"close": 20.65, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707767700, "volume": 5, "vwap": 20.65}
{"close": 217.77, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-12-18", "high": 217.77, "low": 217.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.77, "option_symbol": "MSFT261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707767700, "volume": 10, "vwap": 217.77}
{"close": 64.06, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-12-18", "high": 64.06, "low": 64.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.06, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707767700, "volume": 1, "vwap": 64.06}
{"close": 607.25, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 607.35, "low": 606.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 606.85, "option_symbol": "NVDA260618P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707767700, "volume": 12, "vwap": 607.1}
{"close": 625.85, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 625.95, "low": 625.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 625.45, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707767700, "volume": 20, "vwap": 625.675}
{"close": 125.54, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-12-18", "high": 125.54, "low": 124.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.11, "option_symbol": "SPY261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 14, "underlying_symbol": "SPY", "unix_timestamp": 1707767700, "volume": 24, "vwap": 124.998333}
{"close": 79.0, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707767700, "volume": 1, "vwap": 79.0}
{"close": 59.1, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 59.1, "low": 59.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.1, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767700, "volume": 6, "vwap": 59.1}
{"close": 25.75, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 25.8, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707767700, "volume": 16, "vwap": 25.79375}
{"close": 23.0, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767700, "volume": 14, "vwap": 23.0}
{"close": 22.6, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767700, "volume": 2, "vwap": 22.6}
{"close": 43.2, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-06-18", "high": 43.2, "low": 43.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.2, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707767700, "volume": 6, "vwap": 43.2}
{"close": 37.5, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707767700, "volume": 2, "vwap": 37.5}
{"close": 17.95, "date": "2024-02-12", "datetime": "2024-02-12T19:55:00Z", "expiration_date": "2026-12-18", "high": 17.95, "low": 17.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.95, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707767700, "volume": 2, "vwap": 17.95}
{"close": 30.9, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707768000, "volume": 1, "vwap": 30.9}
{"close": 28.55, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1707768000, "volume": 7, "vwap": 28.517143}
{"close": 6.95, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 6.95, "low": 6.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.95, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707768000, "volume": 1, "vwap": 6.95}
{"close": 20.35, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "AMD", "unix_timestamp": 1707768000, "volume": 6, "vwap": 20.341667}
{"close": 7.71, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 7.71, "low": 7.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.71, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707768000, "volume": 1, "vwap": 7.71}
{"close": 12.6, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "GM261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707768000, "volume": 1, "vwap": 12.6}
{"close": 2.93, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "GOOGL", "unix_timestamp": 1707768000, "volume": 10, "vwap": 2.936}
{"close": 63.8, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 63.8, "low": 63.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.8, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707768000, "volume": 1, "vwap": 63.8}
{"close": 31.2, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707768000, "volume": 1, "vwap": 31.2}
{"close": 21.9, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 21.9, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "GOOGL261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707768000, "volume": 1, "vwap": 21.9}
{"close": 8.39, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 8.39, "low": 8.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.39, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707768000, "volume": 2, "vwap": 8.39}
{"close": 6.46, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 6.47, "low": 6.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.47, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707768000, "volume": 2, "vwap": 6.465}
{"close": 19.1, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707768000, "volume": 2, "vwap": 19.1}
{"close": 129.65, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 129.65, "low": 129.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.65, "option_symbol": "MSFT261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707768000, "volume": 4, "vwap": 129.65}
{"close": 219.8, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 219.8, "low": 219.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.8, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768000, "volume": 4, "vwap": 219.8}
{"close": 187.98, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 187.98, "low": 187.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.98, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768000, "volume": 1, "vwap": 187.98}
{"close": 144.21, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 144.21, "low": 144.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.21, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768000, "volume": 1, "vwap": 144.21}
{"close": 27.75, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707768000, "volume": 3, "vwap": 27.75}
{"close": 52.6, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 52.6, "low": 52.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707768000, "volume": 3, "vwap": 52.55}
{"close": 68.93, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 68.93, "low": 68.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.93, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768000, "volume": 20, "vwap": 68.93}
{"close": 72.13, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 72.13, "low": 72.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.13, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768000, "volume": 20, "vwap": 72.13}
{"close": 210.45, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 210.45, "low": 210.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.45, "option_symbol": "SPY261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707768000, "volume": 2, "vwap": 210.45}
{"close": 64.7, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 64.7, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.7, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707768000, "volume": 1, "vwap": 64.7}
{"close": 10.35, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707768000, "volume": 1, "vwap": 10.35}
{"close": 41.68, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 41.68, "low": 41.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.68, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768000, "volume": 2, "vwap": 41.68}
{"close": 36.95, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 36.95, "low": 36.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.95, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768000, "volume": 2, "vwap": 36.95}
{"close": 32.59, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 32.59, "low": 32.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.59, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768000, "volume": 2, "vwap": 32.59}
{"close": 30.75, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768000, "volume": 2, "vwap": 30.75}
{"close": 25.9, "date": "2024-02-12", "datetime": "2024-02-12T20:00:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768000, "volume": 8, "vwap": 25.9}
{"close": 28.48, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 28.48, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707768300, "volume": 51, "vwap": 28.477647}
{"close": 11.15, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707768300, "volume": 1, "vwap": 11.15}
{"close": 28.45, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707768300, "volume": 86, "vwap": 28.45}
{"close": 21.75, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707768300, "volume": 1, "vwap": 21.75}
{"close": 16.74, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 16.74, "low": 16.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.74, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707768300, "volume": 6, "vwap": 16.74}
{"close": 7.6, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 3, "underlying_symbol": "MET", "unix_timestamp": 1707768300, "volume": 3, "vwap": 7.6}
{"close": 22.01, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 22.01, "low": 22.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.01, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707768300, "volume": 1, "vwap": 22.01}
{"close": 21.77, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-12-18", "high": 21.81, "low": 21.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.81, "option_symbol": "MGM261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 2, "underlying_symbol": "MGM", "unix_timestamp": 1707768300, "volume": 2, "vwap": 21.79}
{"close": 383.72, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 383.72, "low": 383.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 383.72, "option_symbol": "NVDA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768300, "volume": 1, "vwap": 383.72}
{"close": 74.6, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 74.6, "low": 74.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.36, "option_symbol": "NVDA260618P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707768300, "volume": 2, "vwap": 74.48}
{"close": 222.6, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 222.85, "low": 222.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.85, "option_symbol": "NVDA260618P00840000", "option_type": "put", "strike_price": 840.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707768300, "volume": 2, "vwap": 222.725}
{"close": 150.0, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707768300, "volume": 3, "vwap": 150.0}
{"close": 2.01, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 2.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.01, "option_symbol": "NVDA261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768300, "volume": 5, "vwap": 2.01}
{"close": 65.4, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.28, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707768300, "volume": 4, "vwap": 65.34}
{"close": 59.5, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768300, "volume": 2, "vwap": 59.5}
{"close": 50.5, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.42, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707768300, "volume": 4, "vwap": 50.46}
{"close": 30.82, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 30.82, "low": 30.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.82, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768300, "volume": 2, "vwap": 30.82}
{"close": 26.05, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768300, "volume": 6, "vwap": 26.05}
{"close": 15.95, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768300, "volume": 2, "vwap": 15.95}
{"close": 30.76, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.95, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707768300, "volume": 24, "vwap": 30.8975}
{"close": 6.0, "date": "2024-02-12", "datetime": "2024-02-12T20:05:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707768300, "volume": 10, "vwap": 6.0}
{"close": 23.24, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-06-18", "high": 23.24, "low": 23.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.24, "option_symbol": "AMD260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707768600, "volume": 1, "vwap": 23.24}
{"close": 95.65, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 95.65, "low": 95.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.65, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707768600, "volume": 3, "vwap": 95.65}
{"close": 57.1, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 57.1, "low": 57.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.1, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707768600, "volume": 10, "vwap": 57.1}
{"close": 55.1, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 55.1, "low": 55.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.1, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707768600, "volume": 10, "vwap": 55.1}
{"close": 20.4, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 20.6, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 10, "underlying_symbol": "AMD", "unix_timestamp": 1707768600, "volume": 32, "vwap": 20.453125}
{"close": 90.25, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-06-18", "high": 90.25, "low": 90.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.25, "option_symbol": "AMZN260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707768600, "volume": 1, "vwap": 90.25}
{"close": 25.42, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 25.42, "low": 25.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.42, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707768600, "volume": 1, "vwap": 25.42}
{"close": 12.27, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 12.27, "low": 12.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.27, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707768600, "volume": 1, "vwap": 12.27}
{"close": 81.1, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-06-18", "high": 81.1, "low": 81.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.1, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707768600, "volume": 4, "vwap": 81.1}
{"close": 65.13, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-06-18", "high": 65.13, "low": 65.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.13, "option_symbol": "MSFT260618C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707768600, "volume": 1, "vwap": 65.13}
{"close": 13.5, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707768600, "volume": 4, "vwap": 13.5}
{"close": 16.97, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 16.97, "low": 16.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.97, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707768600, "volume": 1, "vwap": 16.97}
{"close": 242.03, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 242.03, "low": 242.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.03, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768600, "volume": 1, "vwap": 242.03}
{"close": 201.4, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 201.4, "low": 201.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.4, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768600, "volume": 1, "vwap": 201.4}
{"close": 38.77, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 38.77, "low": 38.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.62, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707768600, "volume": 15, "vwap": 38.75}
{"close": 52.29, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 52.29, "low": 52.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.29, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768600, "volume": 1, "vwap": 52.29}
{"close": 81.95, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-06-18", "high": 81.95, "low": 81.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.95, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768600, "volume": 2, "vwap": 81.95}
{"close": 41.86, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-06-18", "high": 41.94, "low": 41.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.94, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707768600, "volume": 4, "vwap": 41.9}
{"close": 25.95, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707768600, "volume": 26, "vwap": 25.946154}
{"close": 76.54, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-06-18", "high": 76.55, "low": 76.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.55, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707768600, "volume": 20, "vwap": 76.549}
{"close": 220.45, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-06-18", "high": 220.45, "low": 220.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.45, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768600, "volume": 20, "vwap": 220.45}
{"close": 230.33, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-06-18", "high": 230.33, "low": 230.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.33, "option_symbol": "TSLA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768600, "volume": 20, "vwap": 230.33}
{"close": 6.9, "date": "2024-02-12", "datetime": "2024-02-12T20:10:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "VSCO261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1707768600, "volume": 2, "vwap": 6.9}
{"close": 100.45, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-06-18", "high": 100.45, "low": 100.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.45, "option_symbol": "AAPL260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707768900, "volume": 1, "vwap": 100.45}
{"close": 33.38, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-06-18", "high": 33.38, "low": 33.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.38, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707768900, "volume": 1, "vwap": 33.38}
{"close": 28.61, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.61, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707768900, "volume": 2, "vwap": 28.605}
{"close": 1.6, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707768900, "volume": 1, "vwap": 1.6}
{"close": 73.26, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 73.26, "low": 73.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.26, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707768900, "volume": 5, "vwap": 73.26}
{"close": 27.5, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 27.94, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.94, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707768900, "volume": 2, "vwap": 27.72}
{"close": 20.15, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 20.15, "low": 20.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.06, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "AMD", "unix_timestamp": 1707768900, "volume": 7, "vwap": 20.122857}
{"close": 70.68, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 71.05, "low": 70.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.05, "option_symbol": "AMD261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707768900, "volume": 2, "vwap": 70.865}
{"close": 28.8, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707768900, "volume": 1, "vwap": 28.8}
{"close": 21.9, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707768900, "volume": 2, "vwap": 21.95}
{"close": 37.08, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-06-18", "high": 37.08, "low": 37.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.08, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707768900, "volume": 2, "vwap": 37.08}
{"close": 38.15, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707768900, "volume": 2, "vwap": 38.15}
{"close": 17.05, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 17.05, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707768900, "volume": 1, "vwap": 17.05}
{"close": 200.41, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 200.41, "low": 200.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.41, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768900, "volume": 10, "vwap": 200.41}
{"close": 197.01, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 197.01, "low": 197.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.01, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768900, "volume": 10, "vwap": 197.01}
{"close": 138.0, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768900, "volume": 4, "vwap": 138.0}
{"close": 1.4, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768900, "volume": 1, "vwap": 1.4}
{"close": 52.45, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 52.45, "low": 52.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707768900, "volume": 1, "vwap": 52.45}
{"close": 64.9, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 64.9, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707768900, "volume": 1, "vwap": 64.9}
{"close": 65.5, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768900, "volume": 2, "vwap": 65.5}
{"close": 61.59, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-06-18", "high": 61.59, "low": 61.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.59, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768900, "volume": 2, "vwap": 61.59}
{"close": 57.71, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-06-18", "high": 57.71, "low": 57.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.71, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768900, "volume": 2, "vwap": 57.71}
{"close": 44.68, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-06-18", "high": 44.68, "low": 44.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.68, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768900, "volume": 2, "vwap": 44.68}
{"close": 26.15, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707768900, "volume": 2, "vwap": 26.15}
{"close": 14.5, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707768900, "volume": 2, "vwap": 14.5}
{"close": 43.75, "date": "2024-02-12", "datetime": "2024-02-12T20:15:00Z", "expiration_date": "2026-12-18", "high": 43.75, "low": 43.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "XOM261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 5, "underlying_symbol": "XOM", "unix_timestamp": 1707768900, "volume": 17, "vwap": 43.75}
{"close": 33.75, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707769200, "volume": 1, "vwap": 33.75}
{"close": 28.65, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-06-18", "high": 28.65, "low": 28.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.65, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707769200, "volume": 50, "vwap": 28.65}
{"close": 20.3, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-12-18", "high": 20.35, "low": 20.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.15, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "AMD", "unix_timestamp": 1707769200, "volume": 6, "vwap": 20.291667}
{"close": 42.07, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-06-18", "high": 42.07, "low": 42.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.03, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707769200, "volume": 5, "vwap": 42.04}
{"close": 13.45, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-06-18", "high": 13.45, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707769200, "volume": 1, "vwap": 13.45}
{"close": 15.0, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "CZR261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707769200, "volume": 1, "vwap": 15.0}
{"close": 106.15, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-06-18", "high": 106.15, "low": 106.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.15, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707769200, "volume": 10, "vwap": 106.15}
{"close": 90.08, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-12-18", "high": 90.08, "low": 90.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.08, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707769200, "volume": 5, "vwap": 90.08}
{"close": 87.72, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-12-18", "high": 87.72, "low": 87.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.72, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707769200, "volume": 10, "vwap": 87.72}
{"close": 27.9, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-12-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707769200, "volume": 1, "vwap": 27.9}
{"close": 216.0, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-12-18", "high": 216.0, "low": 216.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769200, "volume": 1, "vwap": 216.0}
{"close": 152.33, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-12-18", "high": 152.33, "low": 152.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.33, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769200, "volume": 10, "vwap": 152.33}
{"close": 78.76, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-12-18", "high": 78.76, "low": 78.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.76, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769200, "volume": 1, "vwap": 78.76}
{"close": 52.25, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-12-18", "high": 52.25, "low": 52.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707769200, "volume": 2, "vwap": 52.25}
{"close": 52.34, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-12-18", "high": 52.34, "low": 52.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.34, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707769200, "volume": 1, "vwap": 52.34}
{"close": 28.71, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-12-18", "high": 28.72, "low": 28.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.72, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707769200, "volume": 29, "vwap": 28.71069}
{"close": 146.38, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-06-18", "high": 146.38, "low": 146.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.38, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769200, "volume": 20, "vwap": 146.38}
{"close": 31.1, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769200, "volume": 2, "vwap": 31.1}
{"close": 26.05, "date": "2024-02-12", "datetime": "2024-02-12T20:20:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769200, "volume": 6, "vwap": 26.05}
{"close": 7.05, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707769500, "volume": 10, "vwap": 7.05}
{"close": 2.95, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707769500, "volume": 1, "vwap": 2.95}
{"close": 17.7, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707769500, "volume": 3, "vwap": 17.7}
{"close": 41.5, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707769500, "volume": 1, "vwap": 41.5}
{"close": 17.69, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 17.69, "low": 17.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.69, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707769500, "volume": 1, "vwap": 17.69}
{"close": 23.24, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 23.24, "low": 23.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.24, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707769500, "volume": 1, "vwap": 23.24}
{"close": 105.92, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-06-18", "high": 105.92, "low": 105.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.92, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707769500, "volume": 1, "vwap": 105.92}
{"close": 152.48, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 152.48, "low": 152.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.48, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769500, "volume": 40, "vwap": 152.48}
{"close": 79.22, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 79.22, "low": 79.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.22, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769500, "volume": 1, "vwap": 79.22}
{"close": 52.25, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 52.25, "low": 52.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769500, "volume": 1, "vwap": 52.25}
{"close": 68.65, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 68.65, "low": 68.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.65, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769500, "volume": 20, "vwap": 68.65}
{"close": 71.85, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 71.85, "low": 71.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.85, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769500, "volume": 20, "vwap": 71.85}
{"close": 120.2, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 120.2, "low": 120.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.2, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707769500, "volume": 1, "vwap": 120.2}
{"close": 70.8, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 70.8, "low": 70.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.8, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707769500, "volume": 2, "vwap": 70.8}
{"close": 13.04, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 13.04, "low": 13.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.04, "option_symbol": "SPY261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707769500, "volume": 9, "vwap": 13.04}
{"close": 45.45, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 45.45, "low": 45.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.45, "option_symbol": "SPY261218P00515000", "option_type": "put", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707769500, "volume": 2, "vwap": 45.45}
{"close": 96.35, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-06-18", "high": 96.35, "low": 96.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.35, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769500, "volume": 2, "vwap": 96.35}
{"close": 63.7, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-06-18", "high": 63.7, "low": 63.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.38, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707769500, "volume": 8, "vwap": 63.62}
{"close": 57.62, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-06-18", "high": 57.62, "low": 57.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.62, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769500, "volume": 40, "vwap": 57.62}
{"close": 44.72, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-06-18", "high": 44.72, "low": 44.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.72, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769500, "volume": 2, "vwap": 44.72}
{"close": 26.03, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.02, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707769500, "volume": 6, "vwap": 26.033333}
{"close": 22.0, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769500, "volume": 2, "vwap": 22.0}
{"close": 137.1, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 137.1, "low": 137.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.1, "option_symbol": "VRTX261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707769500, "volume": 1, "vwap": 137.1}
{"close": 5.2, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "VSCO261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1707769500, "volume": 4, "vwap": 5.2}
{"close": 5.44, "date": "2024-02-12", "datetime": "2024-02-12T20:25:00Z", "expiration_date": "2026-12-18", "high": 5.44, "low": 5.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.44, "option_symbol": "XOM261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707769500, "volume": 1, "vwap": 5.44}
{"close": 100.5, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 100.68, "low": 100.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.68, "option_symbol": "AAPL260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707769800, "volume": 3, "vwap": 100.62}
{"close": 18.05, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.05, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707769800, "volume": 30, "vwap": 18.058333}
{"close": 2.7, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707769800, "volume": 7, "vwap": 2.7}
{"close": 42.29, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 42.29, "low": 42.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.29, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707769800, "volume": 1, "vwap": 42.29}
{"close": 35.19, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 35.19, "low": 35.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.19, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707769800, "volume": 1, "vwap": 35.19}
{"close": 22.3, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707769800, "volume": 12, "vwap": 22.3}
{"close": 25.48, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-12-18", "high": 25.48, "low": 25.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.48, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707769800, "volume": 1, "vwap": 25.48}
{"close": 17.7, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-12-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707769800, "volume": 1, "vwap": 17.7}
{"close": 12.59, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.59, "low": 12.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.59, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707769800, "volume": 1, "vwap": 12.59}
{"close": 4.85, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707769800, "volume": 1, "vwap": 4.85}
{"close": 12.5, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707769800, "volume": 5, "vwap": 12.5}
{"close": 60.5, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "IWM260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707769800, "volume": 10, "vwap": 60.5}
{"close": 53.5, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "IWM260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707769800, "volume": 10, "vwap": 53.5}
{"close": 84.22, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-12-18", "high": 84.22, "low": 84.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.22, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707769800, "volume": 1, "vwap": 84.22}
{"close": 177.34, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 177.34, "low": 177.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.34, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769800, "volume": 1, "vwap": 177.34}
{"close": 158.4, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 158.4, "low": 158.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.4, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769800, "volume": 1, "vwap": 158.4}
{"close": 18.05, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.05, "low": 18.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.05, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707769800, "volume": 16, "vwap": 18.05}
{"close": 239.64, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-12-18", "high": 239.64, "low": 239.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.64, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769800, "volume": 1, "vwap": 239.64}
{"close": 227.5, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-12-18", "high": 230.43, "low": 227.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.43, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707769800, "volume": 2, "vwap": 228.965}
{"close": 226.9, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-12-18", "high": 226.9, "low": 226.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.9, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769800, "volume": 1, "vwap": 226.9}
{"close": 219.37, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-12-18", "high": 219.37, "low": 219.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.37, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769800, "volume": 1, "vwap": 219.37}
{"close": 145.1, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-12-18", "high": 145.1, "low": 145.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.1, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707769800, "volume": 2, "vwap": 145.1}
{"close": 63.45, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 63.45, "low": 63.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769800, "volume": 2, "vwap": 63.45}
{"close": 61.43, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 61.43, "low": 61.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.43, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769800, "volume": 2, "vwap": 61.43}
{"close": 59.53, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 59.53, "low": 59.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.53, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769800, "volume": 2, "vwap": 59.53}
{"close": 57.68, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 57.68, "low": 57.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.68, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769800, "volume": 2, "vwap": 57.68}
{"close": 41.96, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 41.96, "low": 41.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.96, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769800, "volume": 2, "vwap": 41.96}
{"close": 30.95, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707769800, "volume": 20, "vwap": 30.95}
{"close": 29.15, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769800, "volume": 10, "vwap": 29.15}
{"close": 27.55, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707769800, "volume": 6, "vwap": 27.55}
{"close": 14.48, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 14.48, "low": 14.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.48, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769800, "volume": 2, "vwap": 14.48}
{"close": 57.15, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 57.15, "low": 57.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.15, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707769800, "volume": 2, "vwap": 57.15}
{"close": 192.15, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 192.35, "low": 192.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.35, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707769800, "volume": 8, "vwap": 192.2625}
{"close": 221.5, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-06-18", "high": 221.5, "low": 221.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.25, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707769800, "volume": 4, "vwap": 221.375}
{"close": 10.2, "date": "2024-02-12", "datetime": "2024-02-12T20:30:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707769800, "volume": 2, "vwap": 10.2}
{"close": 28.43, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-06-18", "high": 28.43, "low": 28.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.43, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707770100, "volume": 1, "vwap": 28.43}
{"close": 16.09, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-06-18", "high": 16.09, "low": 16.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.09, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707770100, "volume": 1, "vwap": 16.09}
{"close": 3.0, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1707770100, "volume": 7, "vwap": 2.94}
{"close": 17.8, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707770100, "volume": 16, "vwap": 17.8}
{"close": 4.65, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707770100, "volume": 1, "vwap": 4.65}
{"close": 14.0, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707770100, "volume": 3, "vwap": 14.1}
{"close": 3.1, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707770100, "volume": 2, "vwap": 3.1}
{"close": 89.0, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707770100, "volume": 1, "vwap": 89.0}
{"close": 433.5, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-06-18", "high": 433.54, "low": 429.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 433.54, "option_symbol": "NVDA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707770100, "volume": 15, "vwap": 430.837333}
{"close": 143.11, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-06-18", "high": 143.11, "low": 143.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.11, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707770100, "volume": 1, "vwap": 143.11}
{"close": 144.78, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 144.78, "low": 144.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.78, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707770100, "volume": 2, "vwap": 144.78}
{"close": 52.35, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 52.45, "low": 52.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707770100, "volume": 2, "vwap": 52.4}
{"close": 107.05, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 107.05, "low": 107.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.05, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707770100, "volume": 2, "vwap": 107.05}
{"close": 131.59, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 131.59, "low": 131.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.59, "option_symbol": "SPY261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707770100, "volume": 1, "vwap": 131.59}
{"close": 80.5, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707770100, "volume": 258, "vwap": 80.5}
{"close": 14.76, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 13, "underlying_symbol": "SPY", "unix_timestamp": 1707770100, "volume": 240, "vwap": 14.80625}
{"close": 31.39, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 31.4, "low": 31.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707770100, "volume": 215, "vwap": 31.392791}
{"close": 39.9, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 39.96, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.96, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1707770100, "volume": 215, "vwap": 39.912605}
{"close": 63.36, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-06-18", "high": 63.45, "low": 63.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707770100, "volume": 20, "vwap": 63.434}
{"close": 41.92, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-06-18", "high": 41.92, "low": 41.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.92, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770100, "volume": 2, "vwap": 41.92}
{"close": 26.1, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.03, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707770100, "volume": 24, "vwap": 26.055}
{"close": 22.05, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-06-18", "high": 22.05, "low": 22.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.05, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770100, "volume": 2, "vwap": 22.05}
{"close": 11.4, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707770100, "volume": 56, "vwap": 11.394643}
{"close": 10.25, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707770100, "volume": 20, "vwap": 10.25}
{"close": 90.48, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-06-18", "high": 90.48, "low": 90.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.48, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770100, "volume": 4, "vwap": 90.48}
{"close": 118.73, "date": "2024-02-12", "datetime": "2024-02-12T20:35:00Z", "expiration_date": "2026-12-18", "high": 118.73, "low": 118.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.73, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1707770100, "volume": 2, "vwap": 118.73}
{"close": 5.7, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707770400, "volume": 1, "vwap": 5.7}
{"close": 3.65, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707770400, "volume": 1, "vwap": 3.65}
{"close": 60.87, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 60.87, "low": 60.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.87, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707770400, "volume": 1, "vwap": 60.87}
{"close": 27.76, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 27.76, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707770400, "volume": 2, "vwap": 27.58}
{"close": 70.97, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 70.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "AMD261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707770400, "volume": 2, "vwap": 71.235}
{"close": 16.75, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707770400, "volume": 1, "vwap": 16.75}
{"close": 2.93, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1707770400, "volume": 10, "vwap": 2.989}
{"close": 4.6, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707770400, "volume": 4, "vwap": 4.625}
{"close": 32.0, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "MET261218C00037500", "option_type": "call", "strike_price": 37.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707770400, "volume": 1, "vwap": 32.0}
{"close": 32.45, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 32.45, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707770400, "volume": 2, "vwap": 32.275}
{"close": 88.5, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 88.5, "low": 88.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.5, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707770400, "volume": 2, "vwap": 88.5}
{"close": 29.3, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 29.3, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707770400, "volume": 10, "vwap": 29.3}
{"close": 272.5, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 272.71, "low": 272.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.71, "option_symbol": "NFLX261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707770400, "volume": 2, "vwap": 272.605}
{"close": 259.5, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 259.79, "low": 259.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.79, "option_symbol": "NFLX261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707770400, "volume": 2, "vwap": 259.645}
{"close": 7.5, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707770400, "volume": 10, "vwap": 7.5}
{"close": 21.0, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707770400, "volume": 1, "vwap": 21.0}
{"close": 28.0, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707770400, "volume": 1, "vwap": 28.0}
{"close": 78.0, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707770400, "volume": 10, "vwap": 78.0}
{"close": 195.68, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 195.68, "low": 195.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.68, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707770400, "volume": 3, "vwap": 195.68}
{"close": 192.28, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 192.28, "low": 192.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.28, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707770400, "volume": 3, "vwap": 192.28}
{"close": 27.55, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707770400, "volume": 1, "vwap": 27.55}
{"close": 52.5, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707770400, "volume": 3, "vwap": 52.483333}
{"close": 72.15, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 72.15, "low": 72.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.15, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707770400, "volume": 10, "vwap": 72.15}
{"close": 75.55, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 75.55, "low": 75.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.55, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707770400, "volume": 10, "vwap": 75.55}
{"close": 126.14, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 126.14, "low": 126.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.14, "option_symbol": "SPY261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707770400, "volume": 1, "vwap": 126.14}
{"close": 119.0, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707770400, "volume": 1, "vwap": 119.0}
{"close": 80.1, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 80.1, "low": 79.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.94, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707770400, "volume": 49, "vwap": 80.037959}
{"close": 12.99, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 12.99, "low": 12.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.99, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707770400, "volume": 10, "vwap": 12.99}
{"close": 31.41, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 31.41, "low": 31.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.41, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707770400, "volume": 25, "vwap": 31.41}
{"close": 39.9, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 39.9, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707770400, "volume": 25, "vwap": 39.9}
{"close": 65.3, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 65.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.3, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770400, "volume": 2, "vwap": 65.3}
{"close": 63.4, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 63.4, "low": 63.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.4, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707770400, "volume": 28, "vwap": 63.4}
{"close": 59.4, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 59.4, "low": 59.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.4, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770400, "volume": 2, "vwap": 59.4}
{"close": 44.49, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 44.49, "low": 44.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.49, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770400, "volume": 2, "vwap": 44.49}
{"close": 39.3, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707770400, "volume": 6, "vwap": 39.3}
{"close": 30.8, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770400, "volume": 10, "vwap": 30.8}
{"close": 25.88, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 25.95, "low": 25.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707770400, "volume": 24, "vwap": 25.895833}
{"close": 21.85, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770400, "volume": 4, "vwap": 21.85}
{"close": 17.65, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770400, "volume": 2, "vwap": 17.65}
{"close": 11.35, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770400, "volume": 20, "vwap": 11.35}
{"close": 22.55, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.55, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770400, "volume": 2, "vwap": 22.55}
{"close": 51.5, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770400, "volume": 2, "vwap": 51.5}
{"close": 22.5, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707770400, "volume": 1, "vwap": 22.5}
{"close": 1.39, "date": "2024-02-12", "datetime": "2024-02-12T20:40:00Z", "expiration_date": "2026-06-18", "high": 1.39, "low": 1.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.17, "option_symbol": "XLK260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1707770400, "volume": 2, "vwap": 1.28}
{"close": 36.44, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 36.44, "low": 36.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.44, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707770700, "volume": 1, "vwap": 36.44}
{"close": 10.8, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707770700, "volume": 3, "vwap": 10.8}
{"close": 3.7, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707770700, "volume": 1, "vwap": 3.7}
{"close": 8.67, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 8.67, "low": 8.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.67, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707770700, "volume": 1, "vwap": 8.67}
{"close": 53.7, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-12-18", "high": 53.7, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.7, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707770700, "volume": 1, "vwap": 53.7}
{"close": 52.65, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 52.65, "low": 52.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707770700, "volume": 10, "vwap": 52.65}
{"close": 15.2, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-12-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707770700, "volume": 10, "vwap": 15.2}
{"close": 5.0, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707770700, "volume": 7, "vwap": 5.0}
{"close": 7.7, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707770700, "volume": 1, "vwap": 7.7}
{"close": 18.9, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707770700, "volume": 31, "vwap": 18.9}
{"close": 111.12, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 111.12, "low": 111.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.12, "option_symbol": "MSFT260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707770700, "volume": 3, "vwap": 111.12}
{"close": 18.9, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-12-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707770700, "volume": 1, "vwap": 18.9}
{"close": 52.6, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-12-18", "high": 52.6, "low": 52.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707770700, "volume": 1, "vwap": 52.6}
{"close": 82.29, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 82.29, "low": 82.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.29, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770700, "volume": 4, "vwap": 82.29}
{"close": 63.75, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 63.75, "low": 63.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770700, "volume": 2, "vwap": 63.75}
{"close": 57.8, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 57.8, "low": 57.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770700, "volume": 2, "vwap": 57.8}
{"close": 54.24, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 54.24, "low": 54.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.24, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770700, "volume": 2, "vwap": 54.24}
{"close": 35.05, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 35.05, "low": 35.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.05, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770700, "volume": 6, "vwap": 35.05}
{"close": 31.2, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707770700, "volume": 10, "vwap": 31.12}
{"close": 17.9, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770700, "volume": 2, "vwap": 17.9}
{"close": 11.55, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707770700, "volume": 2, "vwap": 11.55}
{"close": 19.58, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-06-18", "high": 19.58, "low": 19.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.58, "option_symbol": "UBER260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707770700, "volume": 100, "vwap": 19.58}
{"close": 139.9, "date": "2024-02-12", "datetime": "2024-02-12T20:45:00Z", "expiration_date": "2026-12-18", "high": 139.9, "low": 139.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.9, "option_symbol": "VRTX261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707770700, "volume": 50, "vwap": 139.9}
{"close": 10.75, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707771000, "volume": 21, "vwap": 10.773809}
{"close": 8.8, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707771000, "volume": 4, "vwap": 8.8}
{"close": 1.78, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 1.78, "low": 1.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.78, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707771000, "volume": 1, "vwap": 1.78}
{"close": 31.85, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-12-18", "high": 31.85, "low": 31.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.85, "option_symbol": "BA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707771000, "volume": 1, "vwap": 31.85}
{"close": 62.9, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-12-18", "high": 62.9, "low": 62.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.9, "option_symbol": "CAR261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707771000, "volume": 1, "vwap": 62.9}
{"close": 10.1, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-05-15", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707771000, "volume": 1, "vwap": 10.1}
{"close": 2.8, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "GDX261218P00026000", "option_type": "put", "strike_price": 26.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707771000, "volume": 1, "vwap": 2.8}
{"close": 3.0, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707771000, "volume": 2, "vwap": 3.0}
{"close": 10.8, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707771000, "volume": 1, "vwap": 10.8}
{"close": 9.0, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707771000, "volume": 10, "vwap": 9.0}
{"close": 118.0, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707771000, "volume": 1, "vwap": 118.0}
{"close": 57.6, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 57.6, "low": 57.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.6, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707771000, "volume": 1, "vwap": 57.6}
{"close": 6.3, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "META260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707771000, "volume": 1, "vwap": 6.3}
{"close": 38.63, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-12-18", "high": 38.63, "low": 38.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.63, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707771000, "volume": 1, "vwap": 38.63}
{"close": 605.6, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 605.75, "low": 605.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 605.75, "option_symbol": "NVDA260618P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707771000, "volume": 2, "vwap": 605.675}
{"close": 623.95, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 624.25, "low": 623.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 624.25, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707771000, "volume": 10, "vwap": 624.1}
{"close": 643.95, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 643.95, "low": 643.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 643.65, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707771000, "volume": 2, "vwap": 643.8}
{"close": 52.5, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-12-18", "high": 52.65, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707771000, "volume": 3, "vwap": 52.583333}
{"close": 146.0, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 146.0, "low": 146.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771000, "volume": 2, "vwap": 146.0}
{"close": 63.48, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 63.6, "low": 63.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707771000, "volume": 18, "vwap": 63.546667}
{"close": 61.5, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 61.57, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.57, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707771000, "volume": 26, "vwap": 61.543077}
{"close": 42.06, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 42.06, "low": 42.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.06, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771000, "volume": 2, "vwap": 42.06}
{"close": 30.9, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707771000, "volume": 60, "vwap": 30.9}
{"close": 26.0, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 26.02, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.02, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707771000, "volume": 4, "vwap": 26.01}
{"close": 24.5, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771000, "volume": 2, "vwap": 24.5}
{"close": 21.95, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771000, "volume": 4, "vwap": 21.95}
{"close": 17.7, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771000, "volume": 2, "vwap": 17.7}
{"close": 38.05, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.86, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1707771000, "volume": 78, "vwap": 37.883334}
{"close": 56.9, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 56.9, "low": 56.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.9, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771000, "volume": 2, "vwap": 56.9}
{"close": 24.1, "date": "2024-02-12", "datetime": "2024-02-12T20:50:00Z", "expiration_date": "2026-06-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "UBER260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707771000, "volume": 5, "vwap": 24.1}
{"close": 10.65, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707771300, "volume": 17, "vwap": 10.679412}
{"close": 9.68, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 9.68, "low": 9.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.68, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707771300, "volume": 1, "vwap": 9.68}
{"close": 8.7, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 8.72, "low": 8.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.72, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707771300, "volume": 3, "vwap": 8.703333}
{"close": 3.5, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707771300, "volume": 4, "vwap": 3.5}
{"close": 3.65, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707771300, "volume": 1, "vwap": 3.65}
{"close": 45.0, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707771300, "volume": 5, "vwap": 45.0}
{"close": 31.85, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.85, "low": 31.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.56, "option_symbol": "AMZN260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707771300, "volume": 2, "vwap": 31.705}
{"close": 73.69, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 73.69, "low": 73.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.66, "option_symbol": "AMZN260618P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707771300, "volume": 2, "vwap": 73.675}
{"close": 24.73, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 24.73, "low": 24.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.73, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707771300, "volume": 1, "vwap": 24.73}
{"close": 18.54, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 18.54, "low": 18.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.54, "option_symbol": "BA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707771300, "volume": 1, "vwap": 18.54}
{"close": 2.8, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "CLF261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707771300, "volume": 4, "vwap": 2.8}
{"close": 54.38, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-05-15", "high": 54.38, "low": 54.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.38, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707771300, "volume": 1, "vwap": 54.38}
{"close": 55.48, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-05-15", "high": 55.48, "low": 55.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.48, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707771300, "volume": 1, "vwap": 55.48}
{"close": 10.15, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "GM261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1707771300, "volume": 4, "vwap": 10.175}
{"close": 4.3, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "GOOGL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707771300, "volume": 1, "vwap": 4.3}
{"close": 61.9, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 61.9, "low": 61.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.9, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707771300, "volume": 1, "vwap": 61.9}
{"close": 35.74, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 35.74, "low": 35.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.74, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707771300, "volume": 1, "vwap": 35.74}
{"close": 18.7, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "INTC260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707771300, "volume": 15, "vwap": 18.7}
{"close": 36.13, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 36.13, "low": 36.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.13, "option_symbol": "IWM261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707771300, "volume": 1, "vwap": 36.13}
{"close": 8.7, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707771300, "volume": 1, "vwap": 8.7}
{"close": 182.65, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 182.65, "low": 182.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.65, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707771300, "volume": 2, "vwap": 182.65}
{"close": 32.0, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707771300, "volume": 1, "vwap": 32.0}
{"close": 102.22, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 102.22, "low": 102.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.22, "option_symbol": "MSFT260618C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707771300, "volume": 1, "vwap": 102.22}
{"close": 119.0, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707771300, "volume": 1, "vwap": 119.0}
{"close": 101.77, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 101.77, "low": 101.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.77, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707771300, "volume": 1, "vwap": 101.77}
{"close": 89.23, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 89.23, "low": 89.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.23, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707771300, "volume": 1, "vwap": 89.23}
{"close": 86.17, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 86.17, "low": 86.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.17, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707771300, "volume": 1, "vwap": 86.17}
{"close": 31.37, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 31.37, "low": 31.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.37, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707771300, "volume": 1, "vwap": 31.37}
{"close": 27.6, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 27.92, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.92, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707771300, "volume": 3, "vwap": 27.706667}
{"close": 200.31, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 200.31, "low": 200.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.31, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 1, "vwap": 200.31}
{"close": 22.07, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 22.07, "low": 22.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.07, "option_symbol": "NVDA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 1, "vwap": 22.07}
{"close": 624.25, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 624.45, "low": 624.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 624.45, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 10, "vwap": 624.35}
{"close": 568.75, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 568.75, "low": 568.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 568.75, "option_symbol": "NVDA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 1, "vwap": 568.75}
{"close": 560.55, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 560.55, "low": 560.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 560.55, "option_symbol": "NVDA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 1, "vwap": 560.55}
{"close": 220.85, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 220.85, "low": 220.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.85, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 1, "vwap": 220.85}
{"close": 210.13, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 210.13, "low": 210.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.13, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 1, "vwap": 210.13}
{"close": 193.71, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 193.71, "low": 193.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.71, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 1, "vwap": 193.71}
{"close": 186.71, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 186.71, "low": 186.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.71, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 1, "vwap": 186.71}
{"close": 162.88, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 163.59, "low": 162.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.59, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 2, "vwap": 163.235}
{"close": 147.15, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 147.15, "low": 147.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.15, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 20, "vwap": 147.15}
{"close": 106.5, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 106.5, "low": 106.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 1, "vwap": 106.5}
{"close": 165.28, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 165.28, "low": 165.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.28, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707771300, "volume": 1, "vwap": 165.28}
{"close": 3.7, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707771300, "volume": 1, "vwap": 3.7}
{"close": 79.12, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 79.12, "low": 79.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.12, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707771300, "volume": 32, "vwap": 79.12}
{"close": 65.5, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771300, "volume": 2, "vwap": 65.5}
{"close": 63.15, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 63.15, "low": 63.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.15, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771300, "volume": 6, "vwap": 63.15}
{"close": 57.55, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 57.55, "low": 57.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707771300, "volume": 8, "vwap": 57.325}
{"close": 30.75, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771300, "volume": 2, "vwap": 30.75}
{"close": 25.8, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 25.8, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771300, "volume": 2, "vwap": 25.8}
{"close": 17.55, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771300, "volume": 2, "vwap": 17.55}
{"close": 15.88, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 15.88, "low": 15.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.88, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771300, "volume": 4, "vwap": 15.88}
{"close": 13.75, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707771300, "volume": 50, "vwap": 13.75}
{"close": 11.4, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707771300, "volume": 2, "vwap": 11.4}
{"close": 139.9, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 139.9, "low": 139.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.9, "option_symbol": "VRTX261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "VRTX", "unix_timestamp": 1707771300, "volume": 74, "vwap": 139.9}
{"close": 107.0, "date": "2024-02-12", "datetime": "2024-02-12T20:55:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.17, "macro_treasury_yield_10y_observation_date": "2024-02-12", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-12", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "VRTX261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707771300, "volume": 2, "vwap": 107.0}
{"close": 96.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 96.0}
{"close": 35.05, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.05, "low": 35.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.05, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 35.05}
{"close": 31.7, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 31.7}
{"close": 27.53, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 27.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1707834600, "volume": 18, "vwap": 27.965}
{"close": 8.25, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 8.25}
{"close": 3.2, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707834600, "volume": 33, "vwap": 3.236364}
{"close": 1.9, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 1.9}
{"close": 11.45, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 11.45}
{"close": 32.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 32.0}
{"close": 43.95, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 43.95, "low": 43.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.95, "option_symbol": "AMD260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 4, "vwap": 43.95}
{"close": 34.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AMD260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 6, "vwap": 34.0}
{"close": 10.15, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "AMD260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 1, "vwap": 10.15}
{"close": 98.1, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 98.1, "low": 98.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.1, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 2, "vwap": 98.1}
{"close": 71.6, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 71.6, "low": 71.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.6, "option_symbol": "AMD261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 1, "vwap": 71.6}
{"close": 47.1, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 47.1, "low": 47.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.1, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 20, "vwap": 47.1}
{"close": 30.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 2, "vwap": 30.0}
{"close": 26.5, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 13, "vwap": 26.5}
{"close": 23.5, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 13, "vwap": 23.5}
{"close": 4.75, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "AMD261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 1, "vwap": 4.75}
{"close": 12.25, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 1, "vwap": 12.25}
{"close": 15.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AMD261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 7, "vwap": 15.0}
{"close": 90.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "AMD261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 1, "vwap": 90.0}
{"close": 105.5, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 105.5, "low": 105.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.5, "option_symbol": "AMD261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834600, "volume": 1, "vwap": 105.5}
{"close": 83.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 2, "vwap": 83.0}
{"close": 51.95, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 52.7, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.7, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 21, "vwap": 52.319048}
{"close": 49.5, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 49.8, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 4, "vwap": 49.62}
{"close": 39.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 38.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.56, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 4, "vwap": 38.67}
{"close": 34.37, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.37, "low": 34.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.37, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 1, "vwap": 34.37}
{"close": 26.75, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 1, "vwap": 26.75}
{"close": 24.85, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.85, "low": 24.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.85, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 1, "vwap": 24.85}
{"close": 22.52, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.52, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 3, "vwap": 22.196667}
{"close": 20.25, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 1, "vwap": 20.25}
{"close": 17.6, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 1, "vwap": 17.6}
{"close": 15.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 2, "vwap": 15.0}
{"close": 13.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 1, "vwap": 13.0}
{"close": 11.5, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 1, "vwap": 11.5}
{"close": 10.38, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.38, "low": 10.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.38, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 1, "vwap": 10.38}
{"close": 12.1, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 2, "vwap": 12.1}
{"close": 24.02, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.02, "low": 23.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.33, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 40, "vwap": 23.675}
{"close": 44.9, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 44.9, "low": 44.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.9, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 1, "vwap": 44.9}
{"close": 50.07, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 50.07, "low": 50.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.07, "option_symbol": "AMZN260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707834600, "volume": 2, "vwap": 50.07}
{"close": 6.9, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707834600, "volume": 90, "vwap": 6.9}
{"close": 3.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707834600, "volume": 10, "vwap": 3.0}
{"close": 5.35, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.77, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.77, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1707834600, "volume": 2, "vwap": 5.56}
{"close": 2.35, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "COF260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707834600, "volume": 1, "vwap": 2.35}
{"close": 68.93, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-05-15", "high": 68.93, "low": 68.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.93, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707834600, "volume": 1, "vwap": 68.93}
{"close": 65.82, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-05-15", "high": 65.82, "low": 65.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.82, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707834600, "volume": 1, "vwap": 65.82}
{"close": 51.19, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-05-15", "high": 51.19, "low": 51.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.19, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707834600, "volume": 7, "vwap": 51.19}
{"close": 44.94, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-05-15", "high": 44.94, "low": 44.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.94, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707834600, "volume": 7, "vwap": 44.94}
{"close": 31.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-05-15", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707834600, "volume": 2, "vwap": 31.0}
{"close": 1.62, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.62, "low": 1.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.62, "option_symbol": "CVX260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1707834600, "volume": 2, "vwap": 1.62}
{"close": 15.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "CZR261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707834600, "volume": 2, "vwap": 15.0}
{"close": 15.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707834600, "volume": 1, "vwap": 15.0}
{"close": 3.51, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.51, "low": 3.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.51, "option_symbol": "GM260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707834600, "volume": 1, "vwap": 3.51}
{"close": 0.48, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707834600, "volume": 1, "vwap": 0.48}
{"close": 60.47, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 60.47, "low": 60.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.47, "option_symbol": "GOOGL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 60.47}
{"close": 31.97, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.97, "low": 31.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.97, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 31.97}
{"close": 2.79, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834600, "volume": 10, "vwap": 2.879}
{"close": 36.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834600, "volume": 10, "vwap": 36.0}
{"close": 32.1, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 32.1, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 32.1}
{"close": 8.35, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 8.35}
{"close": 5.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 5.0}
{"close": 8.15, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 8.15}
{"close": 11.13, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.13, "low": 11.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.13, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 11.13}
{"close": 19.7, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834600, "volume": 1, "vwap": 19.7}
{"close": 3.5, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707834600, "volume": 1, "vwap": 3.5}
{"close": 18.65, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 18.65, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707834600, "volume": 2, "vwap": 18.6}
{"close": 12.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707834600, "volume": 1, "vwap": 12.0}
{"close": 11.5, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707834600, "volume": 15, "vwap": 11.5}
{"close": 4.74, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.74, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707834600, "volume": 4, "vwap": 4.6425}
{"close": 19.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "INTC261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707834600, "volume": 3, "vwap": 19.0}
{"close": 34.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 36.45, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.45, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707834600, "volume": 11, "vwap": 36.022727}
{"close": 4.7, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707834600, "volume": 11, "vwap": 4.972727}
{"close": 271.56, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 271.56, "low": 271.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.56, "option_symbol": "META260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 16, "vwap": 271.56}
{"close": 197.4, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 197.4, "low": 197.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.4, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 1, "vwap": 197.4}
{"close": 173.59, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 173.59, "low": 173.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.59, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 2, "vwap": 173.59}
{"close": 162.25, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 162.25, "low": 162.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.25, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 10, "vwap": 162.25}
{"close": 129.16, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 129.16, "low": 129.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.16, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 2, "vwap": 129.16}
{"close": 114.68, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 114.68, "low": 114.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.68, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 10, "vwap": 114.68}
{"close": 110.18, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 110.18, "low": 110.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.18, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 10, "vwap": 110.18}
{"close": 65.7, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 65.7, "low": 65.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.7, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 1, "vwap": 65.7}
{"close": 47.37, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 47.37, "low": 47.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.37, "option_symbol": "META260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 1, "vwap": 47.37}
{"close": 17.35, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.45, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.45, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 2, "vwap": 17.4}
{"close": 0.28, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.28, "low": 0.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.28, "option_symbol": "META260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 10, "vwap": 0.28}
{"close": 13.89, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.89, "low": 13.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.89, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 5, "vwap": 13.89}
{"close": 23.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 2, "vwap": 23.0}
{"close": 36.63, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 36.63, "low": 36.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.63, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 1, "vwap": 36.63}
{"close": 141.1, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 141.1, "low": 141.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.1, "option_symbol": "META260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834600, "volume": 1, "vwap": 141.1}
{"close": 104.9, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 104.9, "low": 104.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.26, "option_symbol": "MSFT260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 2, "vwap": 104.58}
{"close": 14.8, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 3, "vwap": 14.8}
{"close": 128.13, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 128.13, "low": 128.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.13, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 1, "vwap": 128.13}
{"close": 114.27, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 114.27, "low": 114.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.27, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 1, "vwap": 114.27}
{"close": 90.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 1, "vwap": 90.0}
{"close": 82.77, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 82.77, "low": 82.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.77, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 1, "vwap": 82.77}
{"close": 67.51, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 67.6, "low": 62.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.65, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 10, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 12, "vwap": 67.155}
{"close": 48.44, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 50.15, "low": 48.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.15, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 2, "vwap": 49.295}
{"close": 33.25, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 1, "vwap": 33.25}
{"close": 3.3, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 1, "vwap": 3.3}
{"close": 18.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 1, "vwap": 18.0}
{"close": 29.5, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 2, "vwap": 29.5}
{"close": 85.68, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 85.68, "low": 85.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.68, "option_symbol": "MSFT261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834600, "volume": 1, "vwap": 85.68}
{"close": 8.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707834600, "volume": 1, "vwap": 8.0}
{"close": 248.1, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 248.1, "low": 248.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.1, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 248.1}
{"close": 214.98, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 214.98, "low": 214.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.98, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 214.98}
{"close": 179.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 179.0, "low": 179.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.0, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 179.0}
{"close": 183.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 183.0, "low": 183.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 183.0}
{"close": 117.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 117.0}
{"close": 51.4, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.4, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 51.4}
{"close": 0.08, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.08, "low": 0.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.08, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 0.08}
{"close": 0.79, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.79, "low": 0.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.79, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 0.79}
{"close": 2.5, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "NVDA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 2.5}
{"close": 25.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 25.0}
{"close": 36.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 12, "vwap": 36.0}
{"close": 41.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 16, "vwap": 41.1875}
{"close": 621.07, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 621.07, "low": 621.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 621.07, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 621.07}
{"close": 274.39, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 274.39, "low": 274.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.39, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 274.39}
{"close": 270.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 270.0, "low": 270.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 270.0}
{"close": 262.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 39, "vwap": 256.692308}
{"close": 246.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 246.0, "low": 246.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 246.0}
{"close": 247.39, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 247.39, "low": 247.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.39, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 5, "vwap": 247.39}
{"close": 241.6, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 241.6, "low": 241.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.6, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 241.6}
{"close": 238.11, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 238.11, "low": 238.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.11, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 238.11}
{"close": 142.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 142.0, "low": 142.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.0, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 142.0}
{"close": 138.69, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 138.69, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 4, "vwap": 138.5175}
{"close": 76.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 10, "vwap": 76.0}
{"close": 75.95, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 75.95, "low": 74.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.35, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 12, "vwap": 74.458333}
{"close": 1.75, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 1.75}
{"close": 46.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 4, "vwap": 46.0}
{"close": 54.6, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 1, "vwap": 54.6}
{"close": 71.55, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 71.58, "low": 71.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.58, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 11, "vwap": 71.577273}
{"close": 74.98, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 74.98, "low": 74.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.98, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 10, "vwap": 74.98}
{"close": 223.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834600, "volume": 26, "vwap": 223.0}
{"close": 145.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 145.0, "low": 145.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.0, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707834600, "volume": 1, "vwap": 145.0}
{"close": 82.36, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 82.36, "low": 82.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.36, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707834600, "volume": 1, "vwap": 82.36}
{"close": 78.85, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 78.85, "low": 78.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.85, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707834600, "volume": 2, "vwap": 78.85}
{"close": 6.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707834600, "volume": 1, "vwap": 6.0}
{"close": 2.91, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.91, "low": 2.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.91, "option_symbol": "SPY261218C00745000", "option_type": "call", "strike_price": 745.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707834600, "volume": 5, "vwap": 2.91}
{"close": 3.68, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.68, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707834600, "volume": 24, "vwap": 3.547917}
{"close": 14.1, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707834600, "volume": 10, "vwap": 14.1}
{"close": 15.5, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707834600, "volume": 1, "vwap": 15.5}
{"close": 17.08, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 17.08, "low": 17.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.08, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707834600, "volume": 2, "vwap": 17.08}
{"close": 34.2, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 34.2, "low": 34.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.2, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707834600, "volume": 1, "vwap": 34.2}
{"close": 41.66, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 42.3, "low": 41.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.3, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707834600, "volume": 3, "vwap": 41.873333}
{"close": 142.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 142.0, "low": 142.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 20, "vwap": 142.0}
{"close": 105.25, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 105.25, "low": 105.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.25, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 105.25}
{"close": 76.6, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 76.6, "low": 76.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.4, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 4, "vwap": 76.5}
{"close": 73.55, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 73.55, "low": 73.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.55, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 4, "vwap": 73.55}
{"close": 72.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 72.0}
{"close": 69.2, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 69.2, "low": 69.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.2, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 69.2}
{"close": 67.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 67.0}
{"close": 62.98, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 63.25, "low": 62.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 6, "vwap": 63.07}
{"close": 61.14, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 61.14, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.23, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 30, "vwap": 60.764}
{"close": 59.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 55.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 8, "vwap": 57.9925}
{"close": 56.55, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 56.55, "low": 56.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.55, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 4, "vwap": 56.55}
{"close": 54.95, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 55.05, "low": 52.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 60, "vwap": 54.114667}
{"close": 51.9, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 51.9, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 51.9}
{"close": 40.1, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 39.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 4, "vwap": 39.925}
{"close": 37.47, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 4, "vwap": 37.485}
{"close": 35.3, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 35.3}
{"close": 32.7, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 10, "vwap": 32.84}
{"close": 29.53, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.53, "low": 29.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 18, "vwap": 29.314444}
{"close": 24.75, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.77, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 18, "vwap": 24.554444}
{"close": 20.37, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.37, "low": 20.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.37, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 20.37}
{"close": 18.65, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 18.65}
{"close": 16.5, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 4, "vwap": 16.55}
{"close": 12.85, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 12.85}
{"close": 11.35, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 4, "vwap": 11.325}
{"close": 10.6, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 58, "vwap": 10.644138}
{"close": 10.4, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 6, "vwap": 10.5}
{"close": 27.2, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 27.2}
{"close": 31.8, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.88, "low": 31.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.88, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 44, "vwap": 31.794091}
{"close": 34.15, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.09, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 42, "vwap": 34.095238}
{"close": 36.3, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.31, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.31, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 62, "vwap": 36.500322}
{"close": 39.14, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.14, "low": 39.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.03, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 74, "vwap": 39.076486}
{"close": 41.45, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.45, "low": 41.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.45, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 41.45}
{"close": 52.65, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 52.65, "low": 52.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 10, "vwap": 52.65}
{"close": 101.41, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 101.41, "low": 101.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.41, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834600, "volume": 2, "vwap": 101.41}
{"close": 22.45, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.45, "low": 22.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707834600, "volume": 35, "vwap": 22.45}
{"close": 20.0, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707834600, "volume": 1, "vwap": 20.0}
{"close": 18.76, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 18.76, "low": 18.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.76, "option_symbol": "UBER261218C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707834600, "volume": 1, "vwap": 18.76}
{"close": 18.07, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 18.07, "low": 18.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.07, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707834600, "volume": 1, "vwap": 18.07}
{"close": 12.12, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.12, "low": 12.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.12, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707834600, "volume": 1, "vwap": 12.12}
{"close": 10.87, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.87, "low": 10.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.87, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707834600, "volume": 1, "vwap": 10.87}
{"close": 12.35, "date": "2024-02-13", "datetime": "2024-02-13T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "XLK260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707834600, "volume": 15, "vwap": 12.35}
{"close": 94.65, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 94.65, "low": 94.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.65, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707834900, "volume": 1, "vwap": 94.65}
{"close": 34.75, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707834900, "volume": 55, "vwap": 34.758182}
{"close": 27.2, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707834900, "volume": 2, "vwap": 27.2}
{"close": 22.75, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 22.89, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707834900, "volume": 3, "vwap": 22.796667}
{"close": 15.75, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707834900, "volume": 4, "vwap": 15.75}
{"close": 2.5, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.59, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.59, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707834900, "volume": 12, "vwap": 2.536667}
{"close": 18.5, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "AMD261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707834900, "volume": 1, "vwap": 18.5}
{"close": 27.4, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834900, "volume": 1, "vwap": 27.4}
{"close": 21.95, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834900, "volume": 5, "vwap": 21.95}
{"close": 8.1, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707834900, "volume": 2, "vwap": 8.1}
{"close": 5.37, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.37, "low": 5.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.37, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707834900, "volume": 6, "vwap": 5.37}
{"close": 4.85, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707834900, "volume": 22, "vwap": 4.85}
{"close": 2.71, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 2.71, "low": 2.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.71, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707834900, "volume": 1, "vwap": 2.71}
{"close": 67.69, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-05-15", "high": 67.69, "low": 67.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.69, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707834900, "volume": 1, "vwap": 67.69}
{"close": 2.85, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.93, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.92, "option_symbol": "DKNG260618P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1707834900, "volume": 4, "vwap": 2.905}
{"close": 9.66, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 9.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1707834900, "volume": 10, "vwap": 10.164}
{"close": 4.3, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "GDX261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 4, "underlying_symbol": "GDX", "unix_timestamp": 1707834900, "volume": 25, "vwap": 4.3}
{"close": 1.5, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707834900, "volume": 1, "vwap": 1.5}
{"close": 2.86, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.86, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834900, "volume": 1, "vwap": 2.86}
{"close": 35.73, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 35.73, "low": 35.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.73, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834900, "volume": 1, "vwap": 35.73}
{"close": 11.46, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 11.46, "low": 11.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.46, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834900, "volume": 1, "vwap": 11.46}
{"close": 16.7, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834900, "volume": 1, "vwap": 16.7}
{"close": 21.44, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 21.44, "low": 21.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.44, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707834900, "volume": 1, "vwap": 21.44}
{"close": 18.95, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707834900, "volume": 1, "vwap": 18.95}
{"close": 5.1, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707834900, "volume": 1, "vwap": 5.1}
{"close": 128.0, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 128.0, "low": 128.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.0, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707834900, "volume": 1, "vwap": 128.0}
{"close": 108.8, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 109.07, "low": 108.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.97, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707834900, "volume": 40, "vwap": 108.92975}
{"close": 18.1, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707834900, "volume": 7, "vwap": 18.171429}
{"close": 44.2, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "MSFT260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834900, "volume": 1, "vwap": 44.2}
{"close": 122.25, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 122.25, "low": 122.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.25, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834900, "volume": 2, "vwap": 122.25}
{"close": 86.0, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834900, "volume": 2, "vwap": 86.0}
{"close": 25.63, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 25.63, "low": 25.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.63, "option_symbol": "MSFT261218P00335000", "option_type": "put", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707834900, "volume": 1, "vwap": 25.63}
{"close": 368.57, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 368.57, "low": 368.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 368.47, "option_symbol": "NVDA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 33, "vwap": 368.496667}
{"close": 219.4, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 219.4, "low": 219.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.4, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 3, "vwap": 219.4}
{"close": 196.64, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 196.64, "low": 196.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.64, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 4, "vwap": 196.64}
{"close": 12.9, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "NVDA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 1, "vwap": 12.9}
{"close": 523.38, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 523.38, "low": 523.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 523.38, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 1, "vwap": 523.38}
{"close": 515.51, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 515.51, "low": 515.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 515.51, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 1, "vwap": 515.51}
{"close": 368.61, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 368.61, "low": 368.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 368.49, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 33, "vwap": 368.516667}
{"close": 336.0, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 336.0, "low": 336.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 336.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 1, "vwap": 336.0}
{"close": 306.87, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 306.87, "low": 306.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 306.87, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 1, "vwap": 306.87}
{"close": 250.57, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 250.57, "low": 250.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.57, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 1, "vwap": 250.57}
{"close": 224.4, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 224.4, "low": 224.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.4, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 10, "vwap": 224.4}
{"close": 123.0, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "NVDA261218C01090000", "option_type": "call", "strike_price": 1090.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 1, "vwap": 123.0}
{"close": 102.0, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 1, "vwap": 102.0}
{"close": 74.0, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 1, "vwap": 74.0}
{"close": 65.5, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 65.63, "low": 63.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.81, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 11, "vwap": 64.46}
{"close": 225.0, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707834900, "volume": 13, "vwap": 225.0}
{"close": 5.9, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "SPY261218C00705000", "option_type": "call", "strike_price": 705.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707834900, "volume": 1, "vwap": 5.9}
{"close": 77.0, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834900, "volume": 4, "vwap": 77.0}
{"close": 61.35, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 61.35, "low": 61.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.35, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834900, "volume": 2, "vwap": 61.35}
{"close": 55.6, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 55.69, "low": 55.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707834900, "volume": 18, "vwap": 55.655555}
{"close": 40.75, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834900, "volume": 2, "vwap": 40.75}
{"close": 38.25, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834900, "volume": 2, "vwap": 38.25}
{"close": 36.0, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 35.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.55, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707834900, "volume": 62, "vwap": 35.985484}
{"close": 30.15, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707834900, "volume": 4, "vwap": 30.075}
{"close": 25.3, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707834900, "volume": 46, "vwap": 24.873913}
{"close": 16.0, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834900, "volume": 6, "vwap": 16.0}
{"close": 13.2, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834900, "volume": 2, "vwap": 13.2}
{"close": 11.07, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.07, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707834900, "volume": 22, "vwap": 10.977273}
{"close": 52.19, "date": "2024-02-13", "datetime": "2024-02-13T14:35:00Z", "expiration_date": "2026-06-18", "high": 52.19, "low": 52.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.19, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707834900, "volume": 20, "vwap": 52.19}
{"close": 137.9, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 137.9, "low": 137.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.9, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835200, "volume": 1, "vwap": 137.9}
{"close": 34.55, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 34.55, "low": 34.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.55, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835200, "volume": 1, "vwap": 34.55}
{"close": 24.91, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.91, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707835200, "volume": 2, "vwap": 24.855}
{"close": 19.12, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 19.12, "low": 19.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.12, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835200, "volume": 1, "vwap": 19.12}
{"close": 10.2, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835200, "volume": 3, "vwap": 10.2}
{"close": 3.2, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835200, "volume": 4, "vwap": 3.2}
{"close": 2.5, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835200, "volume": 15, "vwap": 2.5}
{"close": 50.12, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.12, "low": 50.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.12, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835200, "volume": 1, "vwap": 50.12}
{"close": 3.9, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "AMD260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707835200, "volume": 1, "vwap": 3.9}
{"close": 99.1, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 99.2, "low": 98.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.65, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1707835200, "volume": 8, "vwap": 98.89375}
{"close": 25.75, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707835200, "volume": 3, "vwap": 25.833333}
{"close": 4.02, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.02, "low": 4.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.02, "option_symbol": "AMD261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707835200, "volume": 1, "vwap": 4.02}
{"close": 84.06, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 84.06, "low": 84.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.06, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707835200, "volume": 1, "vwap": 84.06}
{"close": 31.37, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 31.37, "low": 31.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.37, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707835200, "volume": 1, "vwap": 31.37}
{"close": 27.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707835200, "volume": 12, "vwap": 27.0}
{"close": 10.41, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.41, "low": 10.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.41, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707835200, "volume": 10, "vwap": 10.41}
{"close": 63.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707835200, "volume": 2, "vwap": 63.0}
{"close": 44.75, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 44.75, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "BA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707835200, "volume": 1, "vwap": 44.75}
{"close": 9.42, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 9.42, "low": 9.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.42, "option_symbol": "BAC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707835200, "volume": 114, "vwap": 9.42}
{"close": 8.7, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707835200, "volume": 5, "vwap": 8.7}
{"close": 2.62, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.62, "low": 2.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.62, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707835200, "volume": 1, "vwap": 2.62}
{"close": 74.85, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-05-15", "high": 74.85, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "COIN260515C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707835200, "volume": 2, "vwap": 74.675}
{"close": 2.4, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "GDX260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707835200, "volume": 10, "vwap": 2.4}
{"close": 30.1, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707835200, "volume": 1, "vwap": 30.1}
{"close": 4.45, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707835200, "volume": 5, "vwap": 4.42}
{"close": 6.68, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.68, "low": 6.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.68, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707835200, "volume": 1, "vwap": 6.68}
{"close": 34.73, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 34.73, "low": 34.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.73, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707835200, "volume": 1, "vwap": 34.73}
{"close": 102.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707835200, "volume": 1, "vwap": 102.0}
{"close": 44.8, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 44.8, "low": 44.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.8, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707835200, "volume": 26, "vwap": 44.8}
{"close": 74.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707835200, "volume": 1, "vwap": 74.0}
{"close": 91.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707835200, "volume": 1, "vwap": 91.0}
{"close": 38.1, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 38.1, "low": 38.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.1, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707835200, "volume": 12, "vwap": 38.1}
{"close": 37.4, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "MSFT261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707835200, "volume": 2, "vwap": 37.4}
{"close": 2.9, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "NCLH261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707835200, "volume": 100, "vwap": 2.9}
{"close": 24.05, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 24.05, "low": 24.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.05, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707835200, "volume": 1, "vwap": 24.05}
{"close": 3.3, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "NKE261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707835200, "volume": 30, "vwap": 3.3}
{"close": 453.05, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 453.05, "low": 453.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 453.05, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 1, "vwap": 453.05}
{"close": 264.65, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 264.65, "low": 264.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.65, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 1, "vwap": 264.65}
{"close": 250.15, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 250.15, "low": 250.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.15, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 1, "vwap": 250.15}
{"close": 220.03, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 220.03, "low": 220.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.03, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 1, "vwap": 220.03}
{"close": 130.05, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 130.05, "low": 130.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.05, "option_symbol": "NVDA260618C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 1, "vwap": 130.05}
{"close": 83.45, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 84.75, "low": 83.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.3, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 14, "vwap": 84.098572}
{"close": 100.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 1, "vwap": 100.0}
{"close": 241.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 241.0, "low": 239.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 2, "vwap": 240.0}
{"close": 220.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 1, "vwap": 220.0}
{"close": 187.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 1, "vwap": 187.0}
{"close": 145.3, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 145.3, "low": 145.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.3, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 4, "vwap": 145.3}
{"close": 109.5, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 10, "vwap": 109.5}
{"close": 147.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 147.0, "low": 147.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.0, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 2, "vwap": 147.0}
{"close": 225.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835200, "volume": 3, "vwap": 225.0}
{"close": 156.33, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 157.16, "low": 156.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.16, "option_symbol": "SPY261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707835200, "volume": 2, "vwap": 156.745}
{"close": 141.61, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 142.7, "low": 141.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.7, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707835200, "volume": 2, "vwap": 142.155}
{"close": 54.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707835200, "volume": 1, "vwap": 54.0}
{"close": 7.14, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 7.14, "low": 7.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.14, "option_symbol": "SPY261218C00695000", "option_type": "call", "strike_price": 695.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707835200, "volume": 1, "vwap": 7.14}
{"close": 2.96, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.96, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707835200, "volume": 3, "vwap": 2.92}
{"close": 1.96, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 1.99, "low": 1.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.99, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707835200, "volume": 2, "vwap": 1.975}
{"close": 4.33, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.33, "low": 4.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.31, "option_symbol": "SPY261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707835200, "volume": 4, "vwap": 4.32}
{"close": 12.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 12.03, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.03, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707835200, "volume": 2, "vwap": 12.015}
{"close": 136.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 136.0, "low": 136.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.0, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 8, "vwap": 136.0}
{"close": 52.1, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 52.25, "low": 52.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 4, "vwap": 52.175}
{"close": 49.25, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 49.25, "low": 49.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 2, "vwap": 49.25}
{"close": 43.28, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 43.28, "low": 43.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.28, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 2, "vwap": 43.28}
{"close": 30.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 12, "vwap": 29.858333}
{"close": 25.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 2, "vwap": 25.0}
{"close": 22.35, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 22, "vwap": 22.35}
{"close": 17.05, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.05, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 2, "vwap": 17.05}
{"close": 13.2, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 2, "vwap": 13.2}
{"close": 11.1, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 8, "vwap": 10.9625}
{"close": 21.22, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 21.22, "low": 21.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 60, "vwap": 21.171}
{"close": 43.87, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 43.87, "low": 43.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.83, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 42, "vwap": 43.841429}
{"close": 52.0, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835200, "volume": 24, "vwap": 52.0}
{"close": 7.6, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-06-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "UBER260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707835200, "volume": 2, "vwap": 7.6}
{"close": 6.65, "date": "2024-02-13", "datetime": "2024-02-13T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707835200, "volume": 3, "vwap": 6.65}
{"close": 1.1, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 1.17, "low": 1.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.14, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1707835500, "volume": 400, "vwap": 1.0856}
{"close": 2.15, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 1.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.79, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 8, "underlying_symbol": "AAL", "unix_timestamp": 1707835500, "volume": 325, "vwap": 1.986862}
{"close": 1.61, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.61, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707835500, "volume": 20, "vwap": 1.605}
{"close": 29.85, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.85, "low": 29.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.85, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835500, "volume": 1, "vwap": 29.85}
{"close": 2.6, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.63, "low": 2.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.63, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1707835500, "volume": 52, "vwap": 2.600192}
{"close": 41.96, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 41.96, "low": 41.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.96, "option_symbol": "AAPL260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835500, "volume": 1, "vwap": 41.96}
{"close": 51.3, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 51.3, "low": 51.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.3, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707835500, "volume": 1, "vwap": 51.3}
{"close": 57.15, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 57.15, "low": 57.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.15, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707835500, "volume": 1, "vwap": 57.15}
{"close": 38.25, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707835500, "volume": 1, "vwap": 38.25}
{"close": 23.9, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 23.9, "low": 23.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.9, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707835500, "volume": 8, "vwap": 23.9}
{"close": 20.8, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707835500, "volume": 1, "vwap": 20.8}
{"close": 3.85, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707835500, "volume": 1, "vwap": 3.85}
{"close": 10.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707835500, "volume": 20, "vwap": 10.0}
{"close": 2.95, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707835500, "volume": 600, "vwap": 2.95}
{"close": 2.71, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.71, "low": 2.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.71, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707835500, "volume": 39, "vwap": 2.71}
{"close": 4.7, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707835500, "volume": 200, "vwap": 4.7}
{"close": 53.42, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 53.42, "low": 53.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.42, "option_symbol": "CVX261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707835500, "volume": 6, "vwap": 53.42}
{"close": 25.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "DKNG260618C00023000", "option_type": "call", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707835500, "volume": 4, "vwap": 25.0}
{"close": 19.75, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707835500, "volume": 3, "vwap": 19.916667}
{"close": 3.57, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 3.57, "low": 3.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.57, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707835500, "volume": 2, "vwap": 3.57}
{"close": 11.1, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707835500, "volume": 5, "vwap": 11.1}
{"close": 103.5, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 103.5, "low": 103.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.5, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707835500, "volume": 1, "vwap": 103.5}
{"close": 45.5, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "IWM261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707835500, "volume": 1, "vwap": 45.5}
{"close": 117.52, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 117.52, "low": 117.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.52, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707835500, "volume": 1, "vwap": 117.52}
{"close": 113.04, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 113.04, "low": 113.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.04, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707835500, "volume": 13, "vwap": 113.04}
{"close": 25.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707835500, "volume": 1, "vwap": 25.0}
{"close": 1.42, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.42, "low": 1.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.42, "option_symbol": "MGM261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 2, "underlying_symbol": "MGM", "unix_timestamp": 1707835500, "volume": 5, "vwap": 1.42}
{"close": 45.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707835500, "volume": 1, "vwap": 45.0}
{"close": 23.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707835500, "volume": 1, "vwap": 23.0}
{"close": 14.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707835500, "volume": 1, "vwap": 14.0}
{"close": 42.2, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 42.2, "low": 42.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.2, "option_symbol": "MSFT261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707835500, "volume": 2, "vwap": 42.2}
{"close": 173.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 173.0, "low": 173.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707835500, "volume": 2, "vwap": 173.0}
{"close": 68.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "NFLX261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707835500, "volume": 10, "vwap": 68.0}
{"close": 214.5, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 214.5, "low": 214.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.5, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835500, "volume": 5, "vwap": 214.5}
{"close": 244.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 245.0, "low": 243.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707835500, "volume": 3, "vwap": 244.216667}
{"close": 26.93, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 26.93, "low": 26.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.93, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835500, "volume": 1, "vwap": 26.93}
{"close": 95.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707835500, "volume": 5, "vwap": 95.0}
{"close": 2.9, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707835500, "volume": 1, "vwap": 2.9}
{"close": 41.34, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 41.34, "low": 41.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.34, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707835500, "volume": 3, "vwap": 41.34}
{"close": 120.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835500, "volume": 2, "vwap": 120.0}
{"close": 72.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835500, "volume": 10, "vwap": 72.0}
{"close": 61.25, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 61.25, "low": 61.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.25, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707835500, "volume": 14, "vwap": 61.25}
{"close": 55.05, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 55.05, "low": 55.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835500, "volume": 2, "vwap": 55.05}
{"close": 48.93, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 48.93, "low": 48.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.93, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835500, "volume": 2, "vwap": 48.93}
{"close": 25.0, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 24.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707835500, "volume": 10, "vwap": 24.89}
{"close": 13.14, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.14, "low": 13.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.14, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835500, "volume": 2, "vwap": 13.14}
{"close": 10.96, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.96, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.87, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707835500, "volume": 12, "vwap": 10.896667}
{"close": 25.1, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835500, "volume": 2, "vwap": 25.1}
{"close": 31.6, "date": "2024-02-13", "datetime": "2024-02-13T14:45:00Z", "expiration_date": "2026-12-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707835500, "volume": 1, "vwap": 31.6}
{"close": 2.11, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.11, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1707835800, "volume": 75, "vwap": 2.11}
{"close": 1.48, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 1.48, "low": 1.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.48, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707835800, "volume": 20, "vwap": 1.48}
{"close": 138.28, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 138.28, "low": 138.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.28, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835800, "volume": 1, "vwap": 138.28}
{"close": 49.95, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 49.95, "low": 49.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.95, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835800, "volume": 1, "vwap": 49.95}
{"close": 27.47, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 27.47, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707835800, "volume": 3, "vwap": 27.43}
{"close": 25.11, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.11, "low": 24.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.95, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707835800, "volume": 8, "vwap": 25.03}
{"close": 19.2, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835800, "volume": 2, "vwap": 19.2}
{"close": 11.38, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 11.38, "low": 11.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.38, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707835800, "volume": 1, "vwap": 11.38}
{"close": 85.0, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707835800, "volume": 5, "vwap": 85.0}
{"close": 51.62, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 51.62, "low": 51.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.25, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707835800, "volume": 2, "vwap": 51.435}
{"close": 45.75, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 45.75, "low": 45.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.75, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707835800, "volume": 1, "vwap": 45.75}
{"close": 41.02, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 41.02, "low": 41.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.02, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707835800, "volume": 1, "vwap": 41.02}
{"close": 27.42, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 27.42, "low": 27.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.42, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707835800, "volume": 2, "vwap": 27.42}
{"close": 14.0, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707835800, "volume": 1, "vwap": 14.0}
{"close": 3.75, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707835800, "volume": 2, "vwap": 3.775}
{"close": 10.0, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707835800, "volume": 20, "vwap": 10.0}
{"close": 72.25, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-05-15", "high": 72.25, "low": 72.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.25, "option_symbol": "COIN260515C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707835800, "volume": 1, "vwap": 72.25}
{"close": 48.65, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 48.65, "low": 48.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.65, "option_symbol": "CVX261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707835800, "volume": 7, "vwap": 48.65}
{"close": 7.2, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "DKNG260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707835800, "volume": 1, "vwap": 7.2}
{"close": 2.87, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.87, "low": 2.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.84, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707835800, "volume": 4, "vwap": 2.845}
{"close": 57.05, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 57.05, "low": 57.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.05, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707835800, "volume": 10, "vwap": 57.05}
{"close": 4.5, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1707835800, "volume": 16, "vwap": 4.446875}
{"close": 14.0, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "INTC260618C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707835800, "volume": 1, "vwap": 14.0}
{"close": 16.15, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.15, "low": 16.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.15, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707835800, "volume": 1, "vwap": 16.15}
{"close": 9.25, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707835800, "volume": 1, "vwap": 9.25}
{"close": 33.95, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 33.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1707835800, "volume": 13, "vwap": 33.961538}
{"close": 11.15, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707835800, "volume": 2, "vwap": 11.0}
{"close": 154.35, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 154.35, "low": 154.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.35, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707835800, "volume": 1, "vwap": 154.35}
{"close": 143.6, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 143.6, "low": 143.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.6, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707835800, "volume": 2, "vwap": 143.6}
{"close": 124.58, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 124.69, "low": 124.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.69, "option_symbol": "META260618C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707835800, "volume": 2, "vwap": 124.635}
{"close": 54.6, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707835800, "volume": 1, "vwap": 54.6}
{"close": 6.55, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "META260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707835800, "volume": 1, "vwap": 6.55}
{"close": 60.95, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 60.95, "low": 60.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.95, "option_symbol": "MSFT260618C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707835800, "volume": 1, "vwap": 60.95}
{"close": 17.7, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707835800, "volume": 10, "vwap": 17.7}
{"close": 33.5, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "MSFT260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707835800, "volume": 1, "vwap": 33.5}
{"close": 112.0, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707835800, "volume": 1, "vwap": 112.0}
{"close": 31.0, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707835800, "volume": 1, "vwap": 31.0}
{"close": 121.37, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 121.37, "low": 121.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.37, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835800, "volume": 1, "vwap": 121.37}
{"close": 747.65, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 749.75, "low": 746.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 747.7, "option_symbol": "NVDA260618P01460000", "option_type": "put", "strike_price": 1460.0, "trade_count": 25, "underlying_symbol": "NVDA", "unix_timestamp": 1707835800, "volume": 48, "vwap": 748.185417}
{"close": 767.85, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 769.5, "low": 767.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 767.95, "option_symbol": "NVDA260618P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 30, "underlying_symbol": "NVDA", "unix_timestamp": 1707835800, "volume": 38, "vwap": 768.396053}
{"close": 337.35, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 339.0, "low": 337.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707835800, "volume": 2, "vwap": 338.175}
{"close": 230.0, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707835800, "volume": 5, "vwap": 230.0}
{"close": 203.09, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 203.09, "low": 203.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.05, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707835800, "volume": 2, "vwap": 203.07}
{"close": 146.5, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 146.5, "low": 146.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835800, "volume": 1, "vwap": 146.5}
{"close": 87.27, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 87.27, "low": 87.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.27, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835800, "volume": 1, "vwap": 87.27}
{"close": 74.27, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 74.27, "low": 74.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.27, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835800, "volume": 1, "vwap": 74.27}
{"close": 51.0, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707835800, "volume": 1, "vwap": 51.0}
{"close": 94.75, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 94.75, "low": 94.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.75, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707835800, "volume": 5, "vwap": 94.75}
{"close": 52.92, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 52.92, "low": 52.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.92, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707835800, "volume": 1, "vwap": 52.92}
{"close": 46.0, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707835800, "volume": 1, "vwap": 46.0}
{"close": 64.98, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 64.98, "low": 64.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.98, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707835800, "volume": 1, "vwap": 64.98}
{"close": 144.0, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 2, "vwap": 144.0}
{"close": 70.31, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 70.31, "low": 70.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.31, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 2, "vwap": 70.31}
{"close": 65.85, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 65.85, "low": 65.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.85, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 2, "vwap": 65.85}
{"close": 62.0, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 28, "vwap": 62.0}
{"close": 60.25, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 60.25, "low": 60.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 2, "vwap": 60.25}
{"close": 55.75, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 55.75, "low": 55.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 2, "vwap": 55.75}
{"close": 52.37, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 52.37, "low": 52.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.37, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 4, "vwap": 52.37}
{"close": 49.17, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 49.17, "low": 48.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.95, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 6, "vwap": 49.096667}
{"close": 40.7, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 40.7, "low": 40.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 2, "vwap": 40.7}
{"close": 38.2, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 38.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.2, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 2, "vwap": 38.2}
{"close": 29.9, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 20, "vwap": 29.9}
{"close": 28.45, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 4, "vwap": 28.45}
{"close": 25.1, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 4, "vwap": 25.1}
{"close": 22.5, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 2, "vwap": 22.5}
{"close": 17.11, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.11, "low": 17.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.07, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 22, "vwap": 17.095455}
{"close": 11.05, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 8, "vwap": 11.05}
{"close": 6.27, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 6.27, "low": 6.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.27, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 14, "vwap": 6.27}
{"close": 8.15, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 2, "vwap": 8.15}
{"close": 10.5, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 40, "vwap": 10.5}
{"close": 29.25, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707835800, "volume": 10, "vwap": 29.27}
{"close": 5.6, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707835800, "volume": 7, "vwap": 5.6}
{"close": 18.85, "date": "2024-02-13", "datetime": "2024-02-13T14:50:00Z", "expiration_date": "2026-12-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707835800, "volume": 2, "vwap": 18.85}
{"close": 1.62, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 1.62, "low": 1.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.62, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707836100, "volume": 1, "vwap": 1.62}
{"close": 24.35, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 24.35, "low": 24.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.35, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707836100, "volume": 2, "vwap": 24.35}
{"close": 57.85, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 57.85, "low": 57.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.85, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707836100, "volume": 1, "vwap": 57.85}
{"close": 54.85, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 54.85, "low": 54.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.85, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707836100, "volume": 2, "vwap": 54.85}
{"close": 19.5, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 20.07, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.07, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707836100, "volume": 3, "vwap": 19.88}
{"close": 38.4, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 38.4, "low": 38.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.4, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707836100, "volume": 1, "vwap": 38.4}
{"close": 26.15, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.15, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707836100, "volume": 2, "vwap": 26.15}
{"close": 13.4, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707836100, "volume": 10, "vwap": 13.4}
{"close": 29.61, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 29.61, "low": 29.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.61, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707836100, "volume": 10, "vwap": 29.61}
{"close": 2.16, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.16, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "BAC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707836100, "volume": 1, "vwap": 2.16}
{"close": 4.2, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707836100, "volume": 1, "vwap": 4.2}
{"close": 2.67, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.67, "low": 2.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.67, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707836100, "volume": 2, "vwap": 2.67}
{"close": 48.35, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 48.35, "low": 48.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.35, "option_symbol": "CAR261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707836100, "volume": 1, "vwap": 48.35}
{"close": 72.85, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-05-15", "high": 72.85, "low": 72.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.85, "option_symbol": "COIN260515C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707836100, "volume": 1, "vwap": 72.85}
{"close": 39.21, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-05-15", "high": 39.21, "low": 39.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.21, "option_symbol": "COIN260515P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707836100, "volume": 1, "vwap": 39.21}
{"close": 42.3, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-05-15", "high": 42.3, "low": 42.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.3, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707836100, "volume": 2, "vwap": 42.3}
{"close": 37.88, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 37.88, "low": 37.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.88, "option_symbol": "CVX261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707836100, "volume": 3, "vwap": 37.88}
{"close": 34.83, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 34.83, "low": 34.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.83, "option_symbol": "CVX261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707836100, "volume": 2, "vwap": 34.83}
{"close": 11.16, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 11.19, "low": 11.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.19, "option_symbol": "CZR261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "CZR", "unix_timestamp": 1707836100, "volume": 3, "vwap": 11.173333}
{"close": 8.45, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 8.56, "low": 8.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.56, "option_symbol": "CZR261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 3, "underlying_symbol": "CZR", "unix_timestamp": 1707836100, "volume": 3, "vwap": 8.48}
{"close": 2.1, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "GDX260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "GDX", "unix_timestamp": 1707836100, "volume": 20, "vwap": 2.1}
{"close": 0.85, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 0.85, "low": 0.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.85, "option_symbol": "GDX260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707836100, "volume": 1, "vwap": 0.85}
{"close": 12.34, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 12.34, "low": 12.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.34, "option_symbol": "GM261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707836100, "volume": 5, "vwap": 12.34}
{"close": 7.01, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 7.01, "low": 7.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.01, "option_symbol": "GM261218P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707836100, "volume": 5, "vwap": 7.01}
{"close": 21.21, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 21.21, "low": 21.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.21, "option_symbol": "GOOGL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707836100, "volume": 2, "vwap": 21.21}
{"close": 7.85, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707836100, "volume": 1, "vwap": 7.85}
{"close": 102.5, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 102.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707836100, "volume": 2, "vwap": 102.75}
{"close": 29.8, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707836100, "volume": 3, "vwap": 29.8}
{"close": 4.85, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707836100, "volume": 1, "vwap": 4.85}
{"close": 96.37, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 96.37, "low": 96.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.2, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707836100, "volume": 4, "vwap": 96.285}
{"close": 50.42, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 50.42, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707836100, "volume": 4, "vwap": 50.31}
{"close": 36.7, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707836100, "volume": 1, "vwap": 36.7}
{"close": 22.66, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 22.66, "low": 22.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.66, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707836100, "volume": 5, "vwap": 22.66}
{"close": 102.4, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 102.4, "low": 102.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.4, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836100, "volume": 1, "vwap": 102.4}
{"close": 80.9, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 80.9, "low": 80.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.9, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836100, "volume": 1, "vwap": 80.9}
{"close": 17.8, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836100, "volume": 1, "vwap": 17.8}
{"close": 198.0, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 198.0, "low": 198.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.0, "option_symbol": "MSTR260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707836100, "volume": 1, "vwap": 198.0}
{"close": 282.76, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 282.76, "low": 282.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.76, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 1, "vwap": 282.76}
{"close": 771.3, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 771.3, "low": 769.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 769.6, "option_symbol": "NVDA260618P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 40, "vwap": 770.71875}
{"close": 550.12, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 550.12, "low": 549.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 549.58, "option_symbol": "NVDA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 2, "vwap": 549.85}
{"close": 337.0, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 338.0, "low": 337.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 338.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 2, "vwap": 337.5}
{"close": 320.76, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 320.76, "low": 320.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 320.76, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 1, "vwap": 320.76}
{"close": 244.0, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 3, "vwap": 244.0}
{"close": 241.83, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 241.83, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.16, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 5, "vwap": 240.43}
{"close": 228.23, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 228.23, "low": 228.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.23, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 5, "vwap": 228.23}
{"close": 221.81, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 221.81, "low": 221.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.81, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 1, "vwap": 221.81}
{"close": 172.17, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 172.17, "low": 172.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.17, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 1, "vwap": 172.17}
{"close": 87.94, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 87.94, "low": 87.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.94, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 1, "vwap": 87.94}
{"close": 77.27, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 77.27, "low": 77.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.27, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 1, "vwap": 77.27}
{"close": 65.8, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 65.9, "low": 65.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.9, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 2, "vwap": 65.85}
{"close": 51.4, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 51.4, "low": 51.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.4, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 1, "vwap": 51.4}
{"close": 54.25, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 54.3, "low": 53.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 10, "vwap": 54.095}
{"close": 168.1, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 168.1, "low": 168.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.1, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 1, "vwap": 168.1}
{"close": 349.0, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 349.0, "low": 349.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 349.0, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 30, "vwap": 349.0}
{"close": 772.0, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 772.35, "low": 770.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 771.2, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 38, "underlying_symbol": "NVDA", "unix_timestamp": 1707836100, "volume": 83, "vwap": 771.477711}
{"close": 2.58, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.58, "low": 2.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.58, "option_symbol": "SPY261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707836100, "volume": 2, "vwap": 2.58}
{"close": 3.39, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.39, "low": 3.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.39, "option_symbol": "SPY261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707836100, "volume": 2, "vwap": 3.39}
{"close": 5.35, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "SPY261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707836100, "volume": 1, "vwap": 5.35}
{"close": 10.47, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 10.47, "low": 10.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.47, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707836100, "volume": 1, "vwap": 10.47}
{"close": 41.88, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 41.88, "low": 41.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.88, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707836100, "volume": 1, "vwap": 41.88}
{"close": 62.2, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836100, "volume": 4, "vwap": 62.2}
{"close": 56.48, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 56.48, "low": 56.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.48, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836100, "volume": 10, "vwap": 56.48}
{"close": 52.75, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 52.75, "low": 52.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836100, "volume": 2, "vwap": 52.75}
{"close": 49.55, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 49.55, "low": 49.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.55, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836100, "volume": 2, "vwap": 49.55}
{"close": 41.15, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707836100, "volume": 32, "vwap": 41.15}
{"close": 30.45, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 30.45, "low": 30.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707836100, "volume": 12, "vwap": 30.433333}
{"close": 25.4, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707836100, "volume": 26, "vwap": 25.417692}
{"close": 17.3, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836100, "volume": 2, "vwap": 17.3}
{"close": 35.9, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836100, "volume": 20, "vwap": 35.9}
{"close": 18.85, "date": "2024-02-13", "datetime": "2024-02-13T14:55:00Z", "expiration_date": "2026-12-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707836100, "volume": 2, "vwap": 18.85}
{"close": 1.01, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 1.07, "low": 1.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.07, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1707836400, "volume": 176, "vwap": 1.010341}
{"close": 2.15, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.09, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707836400, "volume": 175, "vwap": 2.127714}
{"close": 7.85, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707836400, "volume": 1, "vwap": 7.85}
{"close": 22.1, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707836400, "volume": 4, "vwap": 22.1}
{"close": 88.0, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "AMZN260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707836400, "volume": 1, "vwap": 88.0}
{"close": 47.96, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 47.96, "low": 47.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.96, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707836400, "volume": 5, "vwap": 47.96}
{"close": 34.0, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707836400, "volume": 3, "vwap": 34.0}
{"close": 2.14, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707836400, "volume": 2, "vwap": 2.18}
{"close": 9.13, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 9.13, "low": 9.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.13, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707836400, "volume": 5, "vwap": 9.13}
{"close": 18.59, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.59, "low": 18.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.59, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707836400, "volume": 5, "vwap": 18.59}
{"close": 20.75, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "BA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707836400, "volume": 5, "vwap": 20.75}
{"close": 9.0, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "CLF261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707836400, "volume": 1, "vwap": 9.0}
{"close": 55.35, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-05-15", "high": 55.35, "low": 55.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.35, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707836400, "volume": 2, "vwap": 55.35}
{"close": 13.8, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "COP260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707836400, "volume": 3, "vwap": 13.8}
{"close": 9.45, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707836400, "volume": 10, "vwap": 9.45}
{"close": 2.75, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "GDX260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707836400, "volume": 10, "vwap": 2.75}
{"close": 1.5, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707836400, "volume": 1, "vwap": 1.5}
{"close": 7.5, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707836400, "volume": 20, "vwap": 7.5}
{"close": 5.55, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707836400, "volume": 1, "vwap": 5.55}
{"close": 45.0, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "IWM261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707836400, "volume": 1, "vwap": 45.0}
{"close": 15.03, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 15.03, "low": 15.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.03, "option_symbol": "META260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707836400, "volume": 1, "vwap": 15.03}
{"close": 99.73, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 99.73, "low": 99.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.73, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836400, "volume": 10, "vwap": 99.73}
{"close": 97.01, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 97.01, "low": 97.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.01, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836400, "volume": 10, "vwap": 97.01}
{"close": 74.72, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 74.72, "low": 74.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.72, "option_symbol": "MSFT261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707836400, "volume": 5, "vwap": 74.72}
{"close": 49.94, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 49.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707836400, "volume": 7, "vwap": 49.948571}
{"close": 57.3, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 57.3, "low": 57.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.3, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836400, "volume": 1, "vwap": 57.3}
{"close": 93.5, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 93.5, "low": 93.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.5, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707836400, "volume": 1, "vwap": 93.5}
{"close": 209.2, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 209.2, "low": 209.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.2, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836400, "volume": 1, "vwap": 209.2}
{"close": 3.0, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "NVDA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836400, "volume": 1, "vwap": 3.0}
{"close": 771.5, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 776.1, "low": 765.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 766.3, "option_symbol": "NVDA260618P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707836400, "volume": 4, "vwap": 769.9625}
{"close": 244.0, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836400, "volume": 21, "vwap": 244.0}
{"close": 170.0, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 170.0, "low": 170.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836400, "volume": 1, "vwap": 170.0}
{"close": 103.0, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836400, "volume": 1, "vwap": 103.0}
{"close": 74.4, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 74.4, "low": 73.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707836400, "volume": 2, "vwap": 73.85}
{"close": 54.1, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 54.1, "low": 53.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.05, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707836400, "volume": 8, "vwap": 54.00625}
{"close": 142.05, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 142.05, "low": 141.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.6, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707836400, "volume": 11, "vwap": 141.722727}
{"close": 769.75, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 771.25, "low": 768.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 771.25, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707836400, "volume": 4, "vwap": 769.75}
{"close": 220.75, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 220.75, "low": 220.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.75, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707836400, "volume": 1, "vwap": 220.75}
{"close": 17.25, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707836400, "volume": 1, "vwap": 17.25}
{"close": 45.88, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 45.88, "low": 45.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.88, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707836400, "volume": 1, "vwap": 45.88}
{"close": 81.8, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 81.8, "low": 81.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.8, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836400, "volume": 6, "vwap": 81.8}
{"close": 71.05, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 71.05, "low": 71.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.05, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836400, "volume": 2, "vwap": 71.05}
{"close": 60.9, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 60.9, "low": 60.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836400, "volume": 2, "vwap": 60.9}
{"close": 56.95, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 56.95, "low": 56.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836400, "volume": 2, "vwap": 56.95}
{"close": 47.0, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836400, "volume": 2, "vwap": 47.0}
{"close": 38.95, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.95, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836400, "volume": 2, "vwap": 38.95}
{"close": 36.45, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 36.45, "low": 36.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.45, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836400, "volume": 2, "vwap": 36.45}
{"close": 34.25, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836400, "volume": 6, "vwap": 34.25}
{"close": 25.7, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836400, "volume": 2, "vwap": 25.7}
{"close": 4.6, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836400, "volume": 20, "vwap": 4.6}
{"close": 21.08, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 21.08, "low": 21.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.08, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836400, "volume": 18, "vwap": 21.08}
{"close": 22.88, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-06-18", "high": 22.88, "low": 22.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.88, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836400, "volume": 18, "vwap": 22.88}
{"close": 6.8, "date": "2024-02-13", "datetime": "2024-02-13T15:00:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707836400, "volume": 1, "vwap": 6.8}
{"close": 1.07, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 1.13, "low": 1.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.07, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 7, "underlying_symbol": "AAL", "unix_timestamp": 1707836700, "volume": 252, "vwap": 1.079286}
{"close": 0.85, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 0.85, "low": 0.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.85, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707836700, "volume": 1, "vwap": 0.85}
{"close": 2.1, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.13, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 13, "underlying_symbol": "AAL", "unix_timestamp": 1707836700, "volume": 175, "vwap": 2.107829}
{"close": 128.9, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 128.9, "low": 128.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.9, "option_symbol": "AAPL260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707836700, "volume": 10, "vwap": 128.9}
{"close": 100.2, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 100.2, "low": 100.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.2, "option_symbol": "AAPL260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707836700, "volume": 1, "vwap": 100.2}
{"close": 37.93, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 37.93, "low": 37.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.93, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707836700, "volume": 2, "vwap": 37.93}
{"close": 29.95, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707836700, "volume": 1, "vwap": 29.95}
{"close": 19.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707836700, "volume": 10, "vwap": 19.0}
{"close": 10.2, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707836700, "volume": 15, "vwap": 10.2}
{"close": 3.15, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707836700, "volume": 2, "vwap": 3.15}
{"close": 88.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "AMZN260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707836700, "volume": 1, "vwap": 88.0}
{"close": 73.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707836700, "volume": 1, "vwap": 73.0}
{"close": 40.29, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 40.29, "low": 40.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.28, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707836700, "volume": 4, "vwap": 40.2825}
{"close": 41.45, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 41.45, "low": 41.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.45, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707836700, "volume": 1, "vwap": 41.45}
{"close": 11.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707836700, "volume": 1, "vwap": 11.0}
{"close": 60.73, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-05-15", "high": 60.73, "low": 60.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.73, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707836700, "volume": 1, "vwap": 60.73}
{"close": 39.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-05-15", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "COIN260515P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707836700, "volume": 1, "vwap": 39.0}
{"close": 64.13, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-05-15", "high": 64.13, "low": 64.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.13, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707836700, "volume": 1, "vwap": 64.13}
{"close": 6.75, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "GDX261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707836700, "volume": 10, "vwap": 6.75}
{"close": 4.4, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GDX261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707836700, "volume": 25, "vwap": 4.4}
{"close": 32.82, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 32.82, "low": 32.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.82, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707836700, "volume": 1, "vwap": 32.82}
{"close": 70.6, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 70.6, "low": 70.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.6, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707836700, "volume": 1, "vwap": 70.6}
{"close": 36.95, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 36.95, "low": 36.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.95, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707836700, "volume": 1, "vwap": 36.95}
{"close": 4.2, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707836700, "volume": 13, "vwap": 4.2}
{"close": 10.15, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707836700, "volume": 1, "vwap": 10.15}
{"close": 102.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707836700, "volume": 1, "vwap": 102.0}
{"close": 4.8, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707836700, "volume": 13, "vwap": 4.825385}
{"close": 11.3, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.03, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707836700, "volume": 2, "vwap": 11.165}
{"close": 12.5, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707836700, "volume": 1, "vwap": 12.5}
{"close": 14.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707836700, "volume": 2, "vwap": 13.95}
{"close": 8.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707836700, "volume": 1, "vwap": 8.0}
{"close": 18.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707836700, "volume": 23, "vwap": 18.0}
{"close": 61.5, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "MSFT260618C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836700, "volume": 1, "vwap": 61.5}
{"close": 59.36, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 59.36, "low": 59.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.36, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836700, "volume": 1, "vwap": 59.36}
{"close": 4.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "MSFT260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836700, "volume": 3, "vwap": 4.0}
{"close": 91.52, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 91.52, "low": 91.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.52, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836700, "volume": 1, "vwap": 91.52}
{"close": 77.23, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 77.23, "low": 77.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.23, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836700, "volume": 1, "vwap": 77.23}
{"close": 72.75, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 72.75, "low": 72.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.75, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836700, "volume": 1, "vwap": 72.75}
{"close": 22.6, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707836700, "volume": 1, "vwap": 22.6}
{"close": 21.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707836700, "volume": 1, "vwap": 21.0}
{"close": 31.5, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707836700, "volume": 1, "vwap": 31.5}
{"close": 61.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707836700, "volume": 1, "vwap": 61.0}
{"close": 79.5, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707836700, "volume": 1, "vwap": 79.5}
{"close": 496.95, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 496.95, "low": 496.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 496.95, "option_symbol": "NVDA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 1, "vwap": 496.95}
{"close": 213.59, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 213.59, "low": 213.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.59, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 5, "vwap": 213.59}
{"close": 209.5, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 209.5, "low": 209.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.5, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 1, "vwap": 209.5}
{"close": 3.55, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "NVDA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 5, "vwap": 3.39}
{"close": 80.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 10, "vwap": 80.0}
{"close": 586.04, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 586.04, "low": 586.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 586.04, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 1, "vwap": 586.04}
{"close": 558.01, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 558.75, "low": 558.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 558.75, "option_symbol": "NVDA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 2, "vwap": 558.38}
{"close": 264.07, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 264.07, "low": 264.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.07, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 10, "vwap": 264.07}
{"close": 245.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 245.0, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 1, "vwap": 245.0}
{"close": 223.55, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 223.55, "low": 223.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.55, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 1, "vwap": 223.55}
{"close": 11.15, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 2, "vwap": 11.15}
{"close": 40.03, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 40.03, "low": 40.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.03, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 1, "vwap": 40.03}
{"close": 53.9, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 53.9, "low": 53.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 2, "vwap": 53.85}
{"close": 184.52, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 184.52, "low": 184.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.52, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 1, "vwap": 184.52}
{"close": 616.44, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 616.44, "low": 616.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 616.44, "option_symbol": "NVDA261218P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707836700, "volume": 1, "vwap": 616.44}
{"close": 220.56, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 220.56, "low": 220.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.56, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707836700, "volume": 2, "vwap": 220.56}
{"close": 2.51, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.51, "low": 2.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.51, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707836700, "volume": 1, "vwap": 2.51}
{"close": 2.99, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.99, "low": 2.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.99, "option_symbol": "SPY261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707836700, "volume": 2, "vwap": 2.99}
{"close": 81.1, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 81.1, "low": 81.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.1, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836700, "volume": 6, "vwap": 81.1}
{"close": 78.8, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 78.8, "low": 78.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836700, "volume": 6, "vwap": 78.8}
{"close": 60.35, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707836700, "volume": 34, "vwap": 60.358824}
{"close": 46.6, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 46.9, "low": 46.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.9, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707836700, "volume": 8, "vwap": 46.7625}
{"close": 30.4, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836700, "volume": 2, "vwap": 30.4}
{"close": 25.6, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707836700, "volume": 4, "vwap": 25.6}
{"close": 11.2, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836700, "volume": 2, "vwap": 11.2}
{"close": 31.2, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707836700, "volume": 2, "vwap": 31.2}
{"close": 19.0, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1707836700, "volume": 8, "vwap": 19.0}
{"close": 10.25, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707836700, "volume": 5, "vwap": 10.25}
{"close": 6.35, "date": "2024-02-13", "datetime": "2024-02-13T15:05:00Z", "expiration_date": "2026-12-18", "high": 6.35, "low": 6.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.35, "option_symbol": "XLF261218C00039000", "option_type": "call", "strike_price": 39.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707836700, "volume": 1, "vwap": 6.35}
{"close": 1.6, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707837000, "volume": 1, "vwap": 1.6}
{"close": 0.83, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 0.9, "low": 0.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.9, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707837000, "volume": 19, "vwap": 0.866842}
{"close": 2.1, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.09, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707837000, "volume": 20, "vwap": 2.099}
{"close": 35.3, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837000, "volume": 2, "vwap": 35.3}
{"close": 28.0, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837000, "volume": 5, "vwap": 28.0}
{"close": 10.4, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.26, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707837000, "volume": 10, "vwap": 10.372}
{"close": 2.58, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.64, "low": 2.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.64, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707837000, "volume": 61, "vwap": 2.639016}
{"close": 20.0, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837000, "volume": 2, "vwap": 20.0}
{"close": 59.23, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 59.23, "low": 59.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.23, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707837000, "volume": 10, "vwap": 59.23}
{"close": 66.15, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 66.15, "low": 66.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.15, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707837000, "volume": 1, "vwap": 66.15}
{"close": 56.24, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 56.24, "low": 56.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.24, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707837000, "volume": 1, "vwap": 56.24}
{"close": 48.5, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707837000, "volume": 5, "vwap": 48.5}
{"close": 19.33, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 19.33, "low": 19.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.33, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707837000, "volume": 5, "vwap": 19.33}
{"close": 42.84, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 42.84, "low": 42.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.84, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707837000, "volume": 1, "vwap": 42.84}
{"close": 9.8, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "BA", "unix_timestamp": 1707837000, "volume": 50, "vwap": 9.864}
{"close": 22.7, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "BA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707837000, "volume": 2, "vwap": 22.7}
{"close": 35.5, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707837000, "volume": 1, "vwap": 35.5}
{"close": 4.6, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707837000, "volume": 10, "vwap": 4.6}
{"close": 1.52, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 1.52, "low": 1.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.52, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707837000, "volume": 5, "vwap": 1.52}
{"close": 3.49, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.49, "low": 3.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.49, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707837000, "volume": 5, "vwap": 3.49}
{"close": 4.73, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "BAC261218P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1707837000, "volume": 5, "vwap": 4.774}
{"close": 6.95, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 6.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707837000, "volume": 2, "vwap": 6.975}
{"close": 2.7, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 6, "underlying_symbol": "C", "unix_timestamp": 1707837000, "volume": 50, "vwap": 2.7}
{"close": 30.4, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707837000, "volume": 1, "vwap": 30.4}
{"close": 36.8, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 36.8, "low": 36.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.77, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707837000, "volume": 2, "vwap": 36.785}
{"close": 34.46, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 34.49, "low": 34.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.49, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707837000, "volume": 2, "vwap": 34.475}
{"close": 9.3, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707837000, "volume": 1, "vwap": 9.3}
{"close": 102.0, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707837000, "volume": 1, "vwap": 102.0}
{"close": 4.85, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707837000, "volume": 5, "vwap": 4.85}
{"close": 20.54, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 20.54, "low": 20.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.54, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707837000, "volume": 1, "vwap": 20.54}
{"close": 118.29, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 118.29, "low": 118.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.29, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707837000, "volume": 1, "vwap": 118.29}
{"close": 108.34, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 108.34, "low": 108.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.34, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707837000, "volume": 6, "vwap": 108.34}
{"close": 96.4, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 96.4, "low": 96.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.4, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707837000, "volume": 13, "vwap": 96.4}
{"close": 50.5, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707837000, "volume": 13, "vwap": 50.5}
{"close": 18.45, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707837000, "volume": 1, "vwap": 18.45}
{"close": 50.5, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707837000, "volume": 10, "vwap": 50.5}
{"close": 21.25, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 21.25, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707837000, "volume": 1, "vwap": 21.25}
{"close": 31.5, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707837000, "volume": 1, "vwap": 31.5}
{"close": 34.0, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "NFLX261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1707837000, "volume": 10, "vwap": 34.0}
{"close": 44.5, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1707837000, "volume": 10, "vwap": 44.5}
{"close": 18.83, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 18.83, "low": 18.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.83, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837000, "volume": 1, "vwap": 18.83}
{"close": 80.4, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 80.4, "low": 80.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.4, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837000, "volume": 2, "vwap": 80.4}
{"close": 559.15, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 559.15, "low": 555.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 555.95, "option_symbol": "NVDA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707837000, "volume": 4, "vwap": 556.925}
{"close": 53.9, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 53.95, "low": 53.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707837000, "volume": 5, "vwap": 53.79}
{"close": 76.9, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 76.9, "low": 76.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.9, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837000, "volume": 1, "vwap": 76.9}
{"close": 94.5, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 94.5, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.5, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707837000, "volume": 5, "vwap": 94.5}
{"close": 30.35, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 30.35, "low": 30.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.35, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707837000, "volume": 10, "vwap": 30.35}
{"close": 81.0, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837000, "volume": 6, "vwap": 81.0}
{"close": 62.15, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 62.15, "low": 62.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.15, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837000, "volume": 2, "vwap": 62.15}
{"close": 46.4, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707837000, "volume": 10, "vwap": 46.46}
{"close": 30.21, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 30.21, "low": 30.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.21, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837000, "volume": 2, "vwap": 30.21}
{"close": 25.35, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 25.35, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.34, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707837000, "volume": 16, "vwap": 25.31625}
{"close": 14.85, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837000, "volume": 2, "vwap": 14.85}
{"close": 11.1, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837000, "volume": 4, "vwap": 11.1}
{"close": 43.65, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-06-18", "high": 43.65, "low": 43.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.65, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837000, "volume": 2, "vwap": 43.65}
{"close": 3.37, "date": "2024-02-13", "datetime": "2024-02-13T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.37, "low": 3.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.37, "option_symbol": "UAL261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707837000, "volume": 1, "vwap": 3.37}
{"close": 1.49, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.52, "low": 1.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.52, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707837300, "volume": 2, "vwap": 1.505}
{"close": 27.7, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837300, "volume": 1, "vwap": 27.7}
{"close": 14.05, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707837300, "volume": 5, "vwap": 14.11}
{"close": 2.52, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.52, "low": 2.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.52, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837300, "volume": 1, "vwap": 2.52}
{"close": 4.4, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837300, "volume": 1, "vwap": 4.4}
{"close": 12.99, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.99, "low": 12.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.83, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707837300, "volume": 2, "vwap": 12.91}
{"close": 50.52, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 50.52, "low": 50.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.15, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707837300, "volume": 2, "vwap": 50.335}
{"close": 42.25, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 42.25, "low": 42.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.25, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707837300, "volume": 2, "vwap": 42.25}
{"close": 39.75, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 39.75, "low": 39.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707837300, "volume": 2, "vwap": 39.75}
{"close": 28.0, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707837300, "volume": 1, "vwap": 28.0}
{"close": 24.0, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "BA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707837300, "volume": 1, "vwap": 24.0}
{"close": 2.71, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.71, "low": 2.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.69, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707837300, "volume": 3, "vwap": 2.696667}
{"close": 2.79, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707837300, "volume": 2, "vwap": 2.795}
{"close": 4.5, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707837300, "volume": 7, "vwap": 4.478571}
{"close": 12.12, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 12.12, "low": 12.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.12, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707837300, "volume": 1, "vwap": 12.12}
{"close": 6.8, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707837300, "volume": 1, "vwap": 6.8}
{"close": 7.0, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "IWM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707837300, "volume": 1, "vwap": 7.0}
{"close": 176.0, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 176.0, "low": 176.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.0, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707837300, "volume": 1, "vwap": 176.0}
{"close": 17.99, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 17.99, "low": 17.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.99, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707837300, "volume": 1, "vwap": 17.99}
{"close": 94.15, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 94.15, "low": 94.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.15, "option_symbol": "MSFT260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707837300, "volume": 4, "vwap": 94.15}
{"close": 17.91, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 17.91, "low": 17.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.91, "option_symbol": "MSFT260618P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707837300, "volume": 20, "vwap": 17.91}
{"close": 94.35, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 94.35, "low": 94.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.35, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707837300, "volume": 4, "vwap": 94.35}
{"close": 13.3, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "MSFT261218P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707837300, "volume": 1, "vwap": 13.3}
{"close": 170.12, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 170.12, "low": 170.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.12, "option_symbol": "NFLX261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707837300, "volume": 1, "vwap": 170.12}
{"close": 152.52, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 152.52, "low": 152.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.52, "option_symbol": "NFLX261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707837300, "volume": 1, "vwap": 152.52}
{"close": 61.0, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707837300, "volume": 1, "vwap": 61.0}
{"close": 24.1, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707837300, "volume": 1, "vwap": 24.1}
{"close": 9.16, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 9.16, "low": 9.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.16, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707837300, "volume": 2, "vwap": 9.16}
{"close": 477.75, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 477.75, "low": 477.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 477.75, "option_symbol": "NVDA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707837300, "volume": 6, "vwap": 477.75}
{"close": 47.75, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 47.75, "low": 47.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.75, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837300, "volume": 1, "vwap": 47.75}
{"close": 434.6, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 434.6, "low": 434.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 434.6, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707837300, "volume": 6, "vwap": 434.6}
{"close": 265.0, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837300, "volume": 1, "vwap": 265.0}
{"close": 252.82, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 252.82, "low": 252.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.82, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837300, "volume": 1, "vwap": 252.82}
{"close": 226.4, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 226.4, "low": 226.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.4, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837300, "volume": 10, "vwap": 226.4}
{"close": 207.5, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 207.5, "low": 205.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707837300, "volume": 3, "vwap": 206.666667}
{"close": 97.8, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 97.8, "low": 97.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.8, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837300, "volume": 10, "vwap": 97.8}
{"close": 1.5, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837300, "volume": 12, "vwap": 1.5}
{"close": 40.0, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837300, "volume": 1, "vwap": 40.0}
{"close": 53.65, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 53.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707837300, "volume": 9, "vwap": 53.85}
{"close": 80.4, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 80.4, "low": 80.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.4, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837300, "volume": 6, "vwap": 80.4}
{"close": 77.55, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 77.55, "low": 77.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.55, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837300, "volume": 6, "vwap": 77.55}
{"close": 56.15, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 56.15, "low": 56.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837300, "volume": 2, "vwap": 56.15}
{"close": 40.73, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 40.73, "low": 40.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.73, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837300, "volume": 4, "vwap": 40.73}
{"close": 38.39, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 38.39, "low": 38.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.39, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837300, "volume": 2, "vwap": 38.39}
{"close": 30.0, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837300, "volume": 4, "vwap": 30.0}
{"close": 25.12, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 25.15, "low": 25.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707837300, "volume": 4, "vwap": 25.135}
{"close": 77.68, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-06-18", "high": 77.68, "low": 77.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.68, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837300, "volume": 2, "vwap": 77.68}
{"close": 6.5, "date": "2024-02-13", "datetime": "2024-02-13T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707837300, "volume": 1, "vwap": 6.5}
{"close": 1.28, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 1.28, "low": 1.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.28, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707837600, "volume": 1, "vwap": 1.28}
{"close": 38.15, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837600, "volume": 1, "vwap": 38.15}
{"close": 14.05, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837600, "volume": 1, "vwap": 14.05}
{"close": 10.3, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837600, "volume": 8, "vwap": 10.3}
{"close": 2.59, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.59, "low": 2.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.59, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837600, "volume": 1, "vwap": 2.59}
{"close": 48.88, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 48.88, "low": 48.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.88, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707837600, "volume": 2, "vwap": 48.88}
{"close": 26.4, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707837600, "volume": 1, "vwap": 26.4}
{"close": 10.0, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "BA261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707837600, "volume": 11, "vwap": 10.0}
{"close": 3.5, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707837600, "volume": 5, "vwap": 3.5}
{"close": 62.25, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-05-15", "high": 62.25, "low": 62.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.25, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707837600, "volume": 10, "vwap": 62.25}
{"close": 5.3, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "GDX261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707837600, "volume": 1, "vwap": 5.3}
{"close": 3.85, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GDX261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707837600, "volume": 1, "vwap": 3.85}
{"close": 2.92, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.93, "low": 2.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "GOOGL", "unix_timestamp": 1707837600, "volume": 28, "vwap": 2.904286}
{"close": 17.17, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 17.2, "low": 17.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707837600, "volume": 23, "vwap": 17.173913}
{"close": 16.35, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 16.35, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707837600, "volume": 2, "vwap": 16.35}
{"close": 12.14, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 12.14, "low": 12.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.14, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707837600, "volume": 2, "vwap": 12.14}
{"close": 15.7, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707837600, "volume": 2, "vwap": 15.625}
{"close": 60.6, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 60.6, "low": 60.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.6, "option_symbol": "META260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707837600, "volume": 7, "vwap": 60.6}
{"close": 24.3, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707837600, "volume": 30, "vwap": 24.3}
{"close": 78.9, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 78.9, "low": 78.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.9, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707837600, "volume": 1, "vwap": 78.9}
{"close": 75.83, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 75.83, "low": 75.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.83, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707837600, "volume": 1, "vwap": 75.83}
{"close": 73.35, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 73.35, "low": 73.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.35, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707837600, "volume": 1, "vwap": 73.35}
{"close": 40.0, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707837600, "volume": 1, "vwap": 40.0}
{"close": 229.11, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 229.11, "low": 229.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.11, "option_symbol": "MSTR260618P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707837600, "volume": 1, "vwap": 229.11}
{"close": 211.7, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 211.7, "low": 211.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.7, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837600, "volume": 1, "vwap": 211.7}
{"close": 292.0, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 292.0, "low": 292.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837600, "volume": 4, "vwap": 292.0}
{"close": 259.45, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 259.45, "low": 259.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.31, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707837600, "volume": 10, "vwap": 259.422}
{"close": 207.5, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 207.5, "low": 207.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707837600, "volume": 18, "vwap": 207.5}
{"close": 106.6, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 106.6, "low": 106.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.6, "option_symbol": "NVDA261218C01210000", "option_type": "call", "strike_price": 1210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837600, "volume": 1, "vwap": 106.6}
{"close": 102.8, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 102.8, "low": 102.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.8, "option_symbol": "NVDA261218C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837600, "volume": 1, "vwap": 102.8}
{"close": 91.0, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837600, "volume": 1, "vwap": 91.0}
{"close": 80.0, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837600, "volume": 5, "vwap": 80.0}
{"close": 68.35, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 68.35, "low": 68.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.35, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837600, "volume": 1, "vwap": 68.35}
{"close": 52.75, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 52.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707837600, "volume": 3, "vwap": 52.8}
{"close": 80.6, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 80.6, "low": 80.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.6, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837600, "volume": 40, "vwap": 80.6}
{"close": 84.26, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 84.26, "low": 84.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.26, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837600, "volume": 40, "vwap": 84.26}
{"close": 77.0, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 2, "vwap": 77.0}
{"close": 63.5, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 2, "vwap": 63.5}
{"close": 61.06, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 61.85, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.85, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 28, "vwap": 61.112143}
{"close": 59.19, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 59.19, "low": 59.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.19, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 26, "vwap": 59.19}
{"close": 57.55, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 57.55, "low": 57.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.55, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 2, "vwap": 57.55}
{"close": 51.95, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 51.95, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.95, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 4, "vwap": 51.95}
{"close": 48.75, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 48.75, "low": 48.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.75, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 4, "vwap": 48.75}
{"close": 33.5, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 2, "vwap": 33.5}
{"close": 29.7, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 2, "vwap": 29.7}
{"close": 24.75, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 25.15, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 28, "vwap": 24.872857}
{"close": 12.0, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 2, "vwap": 12.0}
{"close": 10.85, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 14, "vwap": 10.85}
{"close": 36.3, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 36.3, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 20, "vwap": 36.3}
{"close": 100.1, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-06-18", "high": 100.1, "low": 100.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.1, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837600, "volume": 60, "vwap": 100.1}
{"close": 13.5, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "UAL", "unix_timestamp": 1707837600, "volume": 4, "vwap": 13.5375}
{"close": 12.25, "date": "2024-02-13", "datetime": "2024-02-13T15:20:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707837600, "volume": 1, "vwap": 12.25}
{"close": 1.31, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 1.31, "low": 1.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.31, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707837900, "volume": 1, "vwap": 1.31}
{"close": 30.66, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 30.66, "low": 30.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.66, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837900, "volume": 1, "vwap": 30.66}
{"close": 3.28, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.28, "low": 3.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.28, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837900, "volume": 1, "vwap": 3.28}
{"close": 18.34, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 18.34, "low": 18.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.34, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707837900, "volume": 1, "vwap": 18.34}
{"close": 26.2, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707837900, "volume": 1, "vwap": 26.2}
{"close": 7.0, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707837900, "volume": 1, "vwap": 7.0}
{"close": 3.6, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707837900, "volume": 5, "vwap": 3.6}
{"close": 12.86, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 12.86, "low": 12.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.86, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707837900, "volume": 18, "vwap": 12.86}
{"close": 11.93, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 11.93, "low": 11.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.93, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707837900, "volume": 18, "vwap": 11.93}
{"close": 2.92, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.92, "low": 2.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.92, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707837900, "volume": 1, "vwap": 2.92}
{"close": 48.5, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707837900, "volume": 1, "vwap": 48.5}
{"close": 5.1, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707837900, "volume": 1, "vwap": 5.1}
{"close": 77.32, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 77.32, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707837900, "volume": 8, "vwap": 77.04}
{"close": 34.6, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707837900, "volume": 1, "vwap": 34.6}
{"close": 51.5, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707837900, "volume": 5, "vwap": 51.5}
{"close": 52.0, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707837900, "volume": 5, "vwap": 52.0}
{"close": 78.75, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 78.75, "low": 78.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.75, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837900, "volume": 4, "vwap": 78.75}
{"close": 759.65, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 759.65, "low": 759.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 759.65, "option_symbol": "NVDA260618P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837900, "volume": 1, "vwap": 759.65}
{"close": 536.0, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 536.0, "low": 536.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 536.0, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837900, "volume": 1, "vwap": 536.0}
{"close": 261.75, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 261.75, "low": 261.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.11, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707837900, "volume": 20, "vwap": 261.446}
{"close": 140.0, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 140.0, "low": 140.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.0, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707837900, "volume": 11, "vwap": 140.0}
{"close": 221.0, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 221.34, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707837900, "volume": 9, "vwap": 221.151111}
{"close": 82.86, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 82.86, "low": 82.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.86, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707837900, "volume": 2, "vwap": 82.86}
{"close": 2.21, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "SPY261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707837900, "volume": 2, "vwap": 2.21}
{"close": 10.0, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707837900, "volume": 10, "vwap": 10.0}
{"close": 93.75, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 93.75, "low": 93.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.75, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837900, "volume": 2, "vwap": 93.75}
{"close": 76.85, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 76.85, "low": 76.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.85, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837900, "volume": 2, "vwap": 76.85}
{"close": 63.15, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 63.15, "low": 63.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.15, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837900, "volume": 2, "vwap": 63.15}
{"close": 55.67, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 55.67, "low": 55.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.67, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837900, "volume": 4, "vwap": 55.67}
{"close": 48.92, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 48.92, "low": 48.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.92, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837900, "volume": 4, "vwap": 48.92}
{"close": 42.8, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837900, "volume": 30, "vwap": 42.8}
{"close": 40.2, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837900, "volume": 30, "vwap": 40.2}
{"close": 29.7, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837900, "volume": 20, "vwap": 29.7}
{"close": 25.0, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 24.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.84, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707837900, "volume": 6, "vwap": 24.893333}
{"close": 16.97, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.97, "low": 16.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.97, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837900, "volume": 20, "vwap": 16.97}
{"close": 10.9, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707837900, "volume": 26, "vwap": 10.938462}
{"close": 41.35, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 41.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.35, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707837900, "volume": 2, "vwap": 41.35}
{"close": 13.67, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 13.67, "low": 13.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.67, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707837900, "volume": 1, "vwap": 13.67}
{"close": 6.55, "date": "2024-02-13", "datetime": "2024-02-13T15:25:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707837900, "volume": 1, "vwap": 6.55}
{"close": 95.5, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707838200, "volume": 1, "vwap": 95.5}
{"close": 3.3, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707838200, "volume": 1, "vwap": 3.3}
{"close": 51.7, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 51.7, "low": 51.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.7, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707838200, "volume": 1, "vwap": 51.7}
{"close": 13.5, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707838200, "volume": 10, "vwap": 13.379}
{"close": 3.7, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707838200, "volume": 2, "vwap": 3.7}
{"close": 3.72, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-12-18", "high": 3.72, "low": 3.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.72, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707838200, "volume": 5, "vwap": 3.72}
{"close": 25.3, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "DKNG260618C00023000", "option_type": "call", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707838200, "volume": 2, "vwap": 25.3}
{"close": 17.35, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-12-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707838200, "volume": 16, "vwap": 17.35}
{"close": 18.82, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-12-18", "high": 18.82, "low": 18.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.82, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707838200, "volume": 1, "vwap": 18.82}
{"close": 4.89, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-12-18", "high": 4.89, "low": 4.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.89, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707838200, "volume": 1, "vwap": 4.89}
{"close": 18.88, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 18.94, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707838200, "volume": 8, "vwap": 18.82875}
{"close": 18.19, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 18.24, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.1, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 21, "underlying_symbol": "META", "unix_timestamp": 1707838200, "volume": 320, "vwap": 18.032531}
{"close": 127.5, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-12-18", "high": 127.5, "low": 127.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.5, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707838200, "volume": 1, "vwap": 127.5}
{"close": 33.37, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-12-18", "high": 33.4, "low": 33.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.36, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 11, "underlying_symbol": "MSFT", "unix_timestamp": 1707838200, "volume": 25, "vwap": 33.374}
{"close": 38.37, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-12-18", "high": 38.4, "low": 38.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.36, "option_symbol": "MSFT261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 11, "underlying_symbol": "MSFT", "unix_timestamp": 1707838200, "volume": 25, "vwap": 38.374}
{"close": 255.0, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838200, "volume": 1, "vwap": 255.0}
{"close": 215.9, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-12-18", "high": 215.9, "low": 215.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.9, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838200, "volume": 2, "vwap": 215.9}
{"close": 212.05, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-12-18", "high": 212.05, "low": 212.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.05, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838200, "volume": 2, "vwap": 212.05}
{"close": 62.42, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-12-18", "high": 63.2, "low": 62.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.82, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707838200, "volume": 6, "vwap": 62.568333}
{"close": 63.65, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 63.65, "low": 63.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707838200, "volume": 4, "vwap": 63.45}
{"close": 61.15, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 61.15, "low": 61.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.15, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838200, "volume": 2, "vwap": 61.15}
{"close": 29.9, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838200, "volume": 2, "vwap": 29.9}
{"close": 26.5, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838200, "volume": 2, "vwap": 26.5}
{"close": 25.05, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707838200, "volume": 4, "vwap": 24.925}
{"close": 17.0, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838200, "volume": 2, "vwap": 17.0}
{"close": 15.45, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.28, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707838200, "volume": 848, "vwap": 15.356038}
{"close": 13.15, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838200, "volume": 2, "vwap": 13.15}
{"close": 11.0, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707838200, "volume": 6, "vwap": 10.966667}
{"close": 123.45, "date": "2024-02-13", "datetime": "2024-02-13T15:30:00Z", "expiration_date": "2026-06-18", "high": 123.45, "low": 123.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.45, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838200, "volume": 10, "vwap": 123.45}
{"close": 2.06, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.08, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707838500, "volume": 4, "vwap": 2.175}
{"close": 1.57, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.99, "low": 1.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.99, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1707838500, "volume": 3, "vwap": 1.71}
{"close": 38.25, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707838500, "volume": 1, "vwap": 38.25}
{"close": 35.75, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707838500, "volume": 1, "vwap": 35.75}
{"close": 28.0, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707838500, "volume": 5, "vwap": 28.0}
{"close": 10.5, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707838500, "volume": 1, "vwap": 10.5}
{"close": 57.03, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 57.04, "low": 57.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.04, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707838500, "volume": 9, "vwap": 57.037778}
{"close": 43.9, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 43.9, "low": 43.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.9, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707838500, "volume": 1, "vwap": 43.9}
{"close": 21.65, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 21.65, "low": 21.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.65, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707838500, "volume": 1, "vwap": 21.65}
{"close": 13.4, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707838500, "volume": 1, "vwap": 13.4}
{"close": 76.0, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707838500, "volume": 1, "vwap": 76.0}
{"close": 9.4, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "BAC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707838500, "volume": 1, "vwap": 9.4}
{"close": 47.44, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 47.44, "low": 47.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.44, "option_symbol": "CAR261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707838500, "volume": 1, "vwap": 47.44}
{"close": 4.4, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707838500, "volume": 100, "vwap": 4.45}
{"close": 10.25, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "GM260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707838500, "volume": 10, "vwap": 10.25}
{"close": 30.53, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 30.53, "low": 30.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.53, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707838500, "volume": 2, "vwap": 30.53}
{"close": 4.65, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707838500, "volume": 1, "vwap": 4.65}
{"close": 11.25, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707838500, "volume": 1, "vwap": 11.25}
{"close": 9.65, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707838500, "volume": 1, "vwap": 9.65}
{"close": 22.6, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707838500, "volume": 1, "vwap": 22.6}
{"close": 11.25, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707838500, "volume": 2, "vwap": 11.15}
{"close": 178.0, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 178.0, "low": 176.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.3, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1707838500, "volume": 2, "vwap": 177.15}
{"close": 329.0, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 329.0, "low": 329.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.0, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838500, "volume": 1, "vwap": 329.0}
{"close": 233.78, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 233.78, "low": 233.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.78, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838500, "volume": 3, "vwap": 233.78}
{"close": 93.9, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 93.9, "low": 93.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.9, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707838500, "volume": 15, "vwap": 93.9}
{"close": 410.98, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 410.98, "low": 410.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 410.98, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838500, "volume": 3, "vwap": 410.98}
{"close": 234.4, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 234.4, "low": 234.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.4, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838500, "volume": 1, "vwap": 234.4}
{"close": 154.0, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838500, "volume": 2, "vwap": 154.0}
{"close": 69.5, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838500, "volume": 1, "vwap": 69.5}
{"close": 24.47, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 24.47, "low": 24.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.47, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838500, "volume": 1, "vwap": 24.47}
{"close": 50.0, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838500, "volume": 1, "vwap": 50.0}
{"close": 52.35, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 52.45, "low": 52.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707838500, "volume": 4, "vwap": 52.35}
{"close": 83.35, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 83.35, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707838500, "volume": 2, "vwap": 83.175}
{"close": 62.1, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 62.1, "low": 62.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.1, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707838500, "volume": 1, "vwap": 62.1}
{"close": 60.3, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 60.3, "low": 60.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.3, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707838500, "volume": 9, "vwap": 60.3}
{"close": 79.55, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 79.55, "low": 79.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.55, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838500, "volume": 2, "vwap": 79.55}
{"close": 55.8, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 55.8, "low": 55.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838500, "volume": 2, "vwap": 55.8}
{"close": 25.1, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838500, "volume": 2, "vwap": 25.1}
{"close": 15.45, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 36, "underlying_symbol": "TSLA", "unix_timestamp": 1707838500, "volume": 1216, "vwap": 15.414342}
{"close": 2.33, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.33, "low": 2.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838500, "volume": 2, "vwap": 2.33}
{"close": 85.0, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838500, "volume": 2, "vwap": 85.0}
{"close": 116.0, "date": "2024-02-13", "datetime": "2024-02-13T15:35:00Z", "expiration_date": "2026-12-18", "high": 116.0, "low": 116.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707838500, "volume": 1, "vwap": 116.0}
{"close": 1.61, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-06-18", "high": 1.61, "low": 1.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.61, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707838800, "volume": 1, "vwap": 1.61}
{"close": 61.8, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 61.8, "low": 61.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.8, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707838800, "volume": 4, "vwap": 61.8}
{"close": 21.1, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 22.75, "low": 20.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 16, "underlying_symbol": "AMD", "unix_timestamp": 1707838800, "volume": 24, "vwap": 21.052084}
{"close": 41.25, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707838800, "volume": 1, "vwap": 41.25}
{"close": 9.95, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707838800, "volume": 65, "vwap": 9.95}
{"close": 23.0, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707838800, "volume": 5, "vwap": 23.0}
{"close": 12.12, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 12.12, "low": 12.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.11, "option_symbol": "BA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707838800, "volume": 15, "vwap": 12.116667}
{"close": 60.0, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-05-15", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707838800, "volume": 2, "vwap": 60.0}
{"close": 4.55, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-06-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "DKNG260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707838800, "volume": 12, "vwap": 4.55}
{"close": 4.65, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707838800, "volume": 4, "vwap": 4.6375}
{"close": 78.72, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-06-18", "high": 78.72, "low": 78.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.72, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707838800, "volume": 1, "vwap": 78.72}
{"close": 46.25, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-06-18", "high": 46.25, "low": 46.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.25, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707838800, "volume": 1, "vwap": 46.25}
{"close": 157.07, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 157.07, "low": 157.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.07, "option_symbol": "MSFT261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707838800, "volume": 1, "vwap": 157.07}
{"close": 124.5, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 124.5, "low": 124.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707838800, "volume": 2, "vwap": 124.5}
{"close": 44.66, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 45.25, "low": 44.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.25, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707838800, "volume": 10, "vwap": 44.953}
{"close": 36.63, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 36.8, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1707838800, "volume": 15, "vwap": 36.616}
{"close": 315.0, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 315.0, "low": 315.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.0, "option_symbol": "NFLX261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707838800, "volume": 2, "vwap": 315.0}
{"close": 177.35, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-06-18", "high": 177.36, "low": 177.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.36, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707838800, "volume": 2, "vwap": 177.355}
{"close": 350.0, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 350.0, "low": 350.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 350.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838800, "volume": 1, "vwap": 350.0}
{"close": 259.71, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 259.71, "low": 259.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.71, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838800, "volume": 2, "vwap": 259.71}
{"close": 219.71, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 219.71, "low": 219.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.71, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838800, "volume": 2, "vwap": 219.71}
{"close": 108.07, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 108.07, "low": 108.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.07, "option_symbol": "NVDA261218C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838800, "volume": 3, "vwap": 108.07}
{"close": 72.45, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 72.45, "low": 72.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.45, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707838800, "volume": 2, "vwap": 72.45}
{"close": 52.45, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 52.45, "low": 52.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707838800, "volume": 6, "vwap": 52.241667}
{"close": 64.97, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 64.97, "low": 64.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.97, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838800, "volume": 20, "vwap": 64.97}
{"close": 68.17, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 68.17, "low": 68.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.17, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707838800, "volume": 20, "vwap": 68.17}
{"close": 79.89, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 79.89, "low": 79.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.89, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707838800, "volume": 1, "vwap": 79.89}
{"close": 77.0, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707838800, "volume": 1, "vwap": 77.0}
{"close": 7.05, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "SPY261218P00305000", "option_type": "put", "strike_price": 305.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707838800, "volume": 1, "vwap": 7.05}
{"close": 11.93, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 11.93, "low": 11.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.93, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707838800, "volume": 1, "vwap": 11.93}
{"close": 61.77, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-06-18", "high": 61.77, "low": 61.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.77, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838800, "volume": 4, "vwap": 61.77}
{"close": 15.47, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-06-18", "high": 15.47, "low": 15.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.47, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838800, "volume": 340, "vwap": 15.47}
{"close": 36.25, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838800, "volume": 20, "vwap": 36.25}
{"close": 43.82, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-06-18", "high": 43.82, "low": 43.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.82, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707838800, "volume": 4, "vwap": 43.82}
{"close": 3.3, "date": "2024-02-13", "datetime": "2024-02-13T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707838800, "volume": 2, "vwap": 3.3}
{"close": 87.35, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 87.35, "low": 87.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.35, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707839100, "volume": 1, "vwap": 87.35}
{"close": 83.31, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 83.31, "low": 83.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.31, "option_symbol": "AAPL260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707839100, "volume": 1, "vwap": 83.31}
{"close": 3.1, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707839100, "volume": 1, "vwap": 3.1}
{"close": 21.0, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 21.1, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 24, "underlying_symbol": "AMD", "unix_timestamp": 1707839100, "volume": 48, "vwap": 20.95625}
{"close": 28.2, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.2, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707839100, "volume": 4, "vwap": 28.15}
{"close": 1.84, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 1.84, "low": 1.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.84, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707839100, "volume": 1, "vwap": 1.84}
{"close": 64.0, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "BA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707839100, "volume": 1, "vwap": 64.0}
{"close": 1.54, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 1.54, "low": 1.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.54, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707839100, "volume": 2, "vwap": 1.54}
{"close": 22.0, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "CAR261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707839100, "volume": 1, "vwap": 22.0}
{"close": 1.48, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 1.48, "low": 1.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.48, "option_symbol": "CCL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707839100, "volume": 7, "vwap": 1.48}
{"close": 4.0, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "CCL261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707839100, "volume": 7, "vwap": 4.0}
{"close": 2.9, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "GOOGL", "unix_timestamp": 1707839100, "volume": 10, "vwap": 2.905}
{"close": 48.15, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 48.15, "low": 48.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.15, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707839100, "volume": 1, "vwap": 48.15}
{"close": 117.11, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 117.11, "low": 117.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.11, "option_symbol": "MSFT260618C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707839100, "volume": 1, "vwap": 117.11}
{"close": 108.5, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 108.5, "low": 108.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.5, "option_symbol": "MSFT260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707839100, "volume": 1, "vwap": 108.5}
{"close": 140.1, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 140.61, "low": 140.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.61, "option_symbol": "MSFT261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707839100, "volume": 2, "vwap": 140.355}
{"close": 93.55, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 93.55, "low": 93.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.55, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707839100, "volume": 2, "vwap": 93.55}
{"close": 49.6, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 49.6, "low": 49.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.6, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707839100, "volume": 1, "vwap": 49.6}
{"close": 216.0, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 216.0, "low": 216.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839100, "volume": 2, "vwap": 216.0}
{"close": 164.2, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 164.2, "low": 164.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.2, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839100, "volume": 1, "vwap": 164.2}
{"close": 256.37, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 256.37, "low": 256.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.37, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707839100, "volume": 2, "vwap": 256.37}
{"close": 252.0, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 252.0, "low": 252.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839100, "volume": 1, "vwap": 252.0}
{"close": 72.0, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707839100, "volume": 4, "vwap": 72.0}
{"close": 51.9, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 52.1, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707839100, "volume": 3, "vwap": 52.0}
{"close": 217.99, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 218.0, "low": 217.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.0, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707839100, "volume": 5, "vwap": 217.998}
{"close": 63.15, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 63.15, "low": 63.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.15, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 6, "vwap": 63.116667}
{"close": 37.7, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 37.7, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.7, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 4, "vwap": 37.7}
{"close": 35.5, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 2, "vwap": 35.5}
{"close": 33.51, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 33.51, "low": 33.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.51, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 16, "vwap": 33.51}
{"close": 29.54, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.69, "low": 29.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.69, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 10, "vwap": 29.6}
{"close": 27.8, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 2, "vwap": 27.8}
{"close": 24.75, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.95, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 10, "vwap": 24.91}
{"close": 23.36, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 23.36, "low": 23.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.36, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 4, "vwap": 23.36}
{"close": 22.15, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.15, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 4, "vwap": 22.15}
{"close": 2.34, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 4, "vwap": 2.34}
{"close": 6.3, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 4, "vwap": 6.3}
{"close": 31.6, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 2, "vwap": 31.6}
{"close": 100.1, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-06-18", "high": 100.1, "low": 100.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.1, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839100, "volume": 30, "vwap": 100.1}
{"close": 13.45, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707839100, "volume": 1, "vwap": 13.45}
{"close": 2.62, "date": "2024-02-13", "datetime": "2024-02-13T15:45:00Z", "expiration_date": "2026-12-18", "high": 2.62, "low": 2.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.62, "option_symbol": "UAL261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707839100, "volume": 1, "vwap": 2.62}
{"close": 2.89, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.89, "low": 2.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.89, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707839400, "volume": 1, "vwap": 2.89}
{"close": 1.54, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 1.54, "low": 1.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.54, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707839400, "volume": 1, "vwap": 1.54}
{"close": 100.0, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "AAPL260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707839400, "volume": 1, "vwap": 100.0}
{"close": 2.59, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.59, "low": 2.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.59, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707839400, "volume": 99, "vwap": 2.59}
{"close": 50.99, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 50.99, "low": 50.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.99, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707839400, "volume": 5, "vwap": 50.99}
{"close": 21.0, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707839400, "volume": 2, "vwap": 20.95}
{"close": 40.8, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707839400, "volume": 1, "vwap": 40.8}
{"close": 28.5, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "BA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707839400, "volume": 1, "vwap": 28.5}
{"close": 23.0, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707839400, "volume": 1, "vwap": 23.0}
{"close": 6.7, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 6.73, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.73, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 4, "underlying_symbol": "BAC", "unix_timestamp": 1707839400, "volume": 6, "vwap": 6.715}
{"close": 51.35, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 51.35, "low": 51.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.35, "option_symbol": "CAR261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707839400, "volume": 5, "vwap": 51.35}
{"close": 34.85, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 34.85, "low": 34.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.85, "option_symbol": "CAR261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707839400, "volume": 5, "vwap": 34.85}
{"close": 4.6, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707839400, "volume": 1, "vwap": 4.6}
{"close": 44.45, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 44.45, "low": 44.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.45, "option_symbol": "CVX260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707839400, "volume": 66, "vwap": 44.45}
{"close": 22.03, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 22.03, "low": 22.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.03, "option_symbol": "IWM260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707839400, "volume": 1, "vwap": 22.03}
{"close": 154.9, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 154.9, "low": 154.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.9, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707839400, "volume": 1, "vwap": 154.9}
{"close": 48.82, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 48.82, "low": 48.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.82, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707839400, "volume": 1, "vwap": 48.82}
{"close": 18.5, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707839400, "volume": 1, "vwap": 18.5}
{"close": 84.7, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 84.7, "low": 84.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.7, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707839400, "volume": 3, "vwap": 84.7}
{"close": 52.55, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 52.55, "low": 52.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.55, "option_symbol": "MSFT260618C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707839400, "volume": 2, "vwap": 52.55}
{"close": 134.0, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 134.0, "low": 134.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.0, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707839400, "volume": 1, "vwap": 134.0}
{"close": 97.02, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 97.02, "low": 97.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.02, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707839400, "volume": 1, "vwap": 97.02}
{"close": 255.0, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839400, "volume": 1, "vwap": 255.0}
{"close": 73.0, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839400, "volume": 1, "vwap": 73.0}
{"close": 49.0, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839400, "volume": 1, "vwap": 49.0}
{"close": 52.1, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 52.1, "low": 51.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707839400, "volume": 3, "vwap": 51.983333}
{"close": 219.0, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 219.0, "low": 219.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.0, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839400, "volume": 6, "vwap": 219.0}
{"close": 10.95, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-12-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "SPY261218C00665000", "option_type": "call", "strike_price": 665.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707839400, "volume": 1, "vwap": 10.95}
{"close": 142.25, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 142.5, "low": 142.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 4, "vwap": 142.375}
{"close": 67.0, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 2, "vwap": 67.0}
{"close": 63.0, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 62.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 4, "vwap": 62.95}
{"close": 55.1, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 55.37, "low": 55.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.37, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 4, "vwap": 55.235}
{"close": 40.0, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 2, "vwap": 40.0}
{"close": 33.25, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 2, "vwap": 33.25}
{"close": 31.25, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 10, "vwap": 31.25}
{"close": 29.41, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 4, "vwap": 29.455}
{"close": 24.7, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 10, "vwap": 24.7}
{"close": 20.8, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 2, "vwap": 20.8}
{"close": 15.15, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 22, "vwap": 15.162727}
{"close": 11.82, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 11.82, "low": 11.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.82, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 2, "vwap": 11.82}
{"close": 39.0, "date": "2024-02-13", "datetime": "2024-02-13T15:50:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839400, "volume": 2, "vwap": 39.0}
{"close": 1.6, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707839700, "volume": 1, "vwap": 1.6}
{"close": 1.44, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.44, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707839700, "volume": 1, "vwap": 1.44}
{"close": 7.05, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707839700, "volume": 1, "vwap": 7.05}
{"close": 54.0, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707839700, "volume": 1, "vwap": 54.0}
{"close": 27.94, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 27.94, "low": 27.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.94, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707839700, "volume": 20, "vwap": 27.94}
{"close": 41.33, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 41.33, "low": 41.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.33, "option_symbol": "CVX261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707839700, "volume": 6, "vwap": 41.33}
{"close": 3.0, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707839700, "volume": 3, "vwap": 3.0}
{"close": 5.0, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707839700, "volume": 1, "vwap": 5.0}
{"close": 18.88, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 18.88, "low": 18.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.88, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707839700, "volume": 1, "vwap": 18.88}
{"close": 110.75, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 110.75, "low": 110.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.75, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707839700, "volume": 3, "vwap": 110.75}
{"close": 47.24, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 47.24, "low": 47.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.24, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707839700, "volume": 11, "vwap": 47.24}
{"close": 6.36, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 6.36, "low": 6.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.36, "option_symbol": "MSFT260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707839700, "volume": 1, "vwap": 6.36}
{"close": 61.05, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 61.05, "low": 61.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.05, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707839700, "volume": 1, "vwap": 61.05}
{"close": 464.7, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 467.82, "low": 464.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 467.82, "option_symbol": "NVDA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 2, "vwap": 466.26}
{"close": 266.45, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 267.4, "low": 266.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.4, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 2, "vwap": 266.925}
{"close": 215.02, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 215.02, "low": 215.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.02, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 5, "vwap": 215.02}
{"close": 193.0, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 193.0, "low": 193.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 1, "vwap": 193.0}
{"close": 755.4, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 756.2, "low": 755.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 756.2, "option_symbol": "NVDA260618P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 2, "vwap": 755.8}
{"close": 445.99, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 445.99, "low": 445.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 445.99, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 1, "vwap": 445.99}
{"close": 233.34, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 233.34, "low": 233.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.34, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 1, "vwap": 233.34}
{"close": 224.0, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 224.0, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 5, "vwap": 224.0}
{"close": 52.25, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 52.4, "low": 52.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 4, "vwap": 52.3125}
{"close": 55.15, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 55.15, "low": 55.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.15, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 1, "vwap": 55.15}
{"close": 61.27, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 61.27, "low": 61.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.27, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 1, "vwap": 61.27}
{"close": 75.42, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 75.42, "low": 75.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.42, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 20, "vwap": 75.42}
{"close": 78.82, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 78.82, "low": 78.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.82, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 20, "vwap": 78.82}
{"close": 143.65, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-12-18", "high": 143.65, "low": 143.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.65, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707839700, "volume": 2, "vwap": 143.65}
{"close": 62.7, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 14, "vwap": 62.678571}
{"close": 60.62, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 60.63, "low": 60.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.63, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 14, "vwap": 60.622857}
{"close": 54.88, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 55.07, "low": 54.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 16, "vwap": 55.01625}
{"close": 51.45, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 51.45, "low": 51.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.45, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 2, "vwap": 51.45}
{"close": 45.2, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 4, "vwap": 45.25}
{"close": 33.0, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 4, "vwap": 33.0}
{"close": 31.16, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 31.16, "low": 31.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.16, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 2, "vwap": 31.16}
{"close": 24.45, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.59, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 54, "vwap": 24.516667}
{"close": 16.65, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 2, "vwap": 16.65}
{"close": 12.95, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 2, "vwap": 12.95}
{"close": 10.7, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 26, "vwap": 10.726923}
{"close": 10.6, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 2, "vwap": 10.6}
{"close": 16.25, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 2, "vwap": 16.25}
{"close": 31.79, "date": "2024-02-13", "datetime": "2024-02-13T15:55:00Z", "expiration_date": "2026-06-18", "high": 31.79, "low": 31.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.79, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707839700, "volume": 2, "vwap": 31.79}
{"close": 40.0, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMD261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707840000, "volume": 1, "vwap": 40.0}
{"close": 6.6, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 6.66, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.66, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707840000, "volume": 6, "vwap": 6.63}
{"close": 2.69, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.69, "low": 2.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.69, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707840000, "volume": 1, "vwap": 2.69}
{"close": 68.7, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-05-15", "high": 68.7, "low": 68.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.7, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707840000, "volume": 2, "vwap": 68.7}
{"close": 2.8, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "GDX261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707840000, "volume": 1, "vwap": 2.8}
{"close": 8.35, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707840000, "volume": 1, "vwap": 8.35}
{"close": 16.79, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 16.79, "low": 16.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.74, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707840000, "volume": 2, "vwap": 16.765}
{"close": 19.24, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 19.24, "low": 19.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.24, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707840000, "volume": 1, "vwap": 19.24}
{"close": 18.57, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 18.57, "low": 18.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.57, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707840000, "volume": 1, "vwap": 18.57}
{"close": 18.45, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707840000, "volume": 2, "vwap": 18.45}
{"close": 6.2, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "META260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707840000, "volume": 1, "vwap": 6.2}
{"close": 15.87, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 15.87, "low": 15.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.87, "option_symbol": "MSFT260618P00305000", "option_type": "put", "strike_price": 305.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707840000, "volume": 1, "vwap": 15.87}
{"close": 400.89, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 400.89, "low": 400.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 400.89, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840000, "volume": 1, "vwap": 400.89}
{"close": 0.2, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.2, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840000, "volume": 2, "vwap": 0.2}
{"close": 43.5, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840000, "volume": 10, "vwap": 43.5}
{"close": 251.62, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 251.62, "low": 251.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.5, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707840000, "volume": 8, "vwap": 251.57125}
{"close": 231.42, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 231.49, "low": 231.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.44, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707840000, "volume": 8, "vwap": 231.44125}
{"close": 215.02, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 215.02, "low": 215.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.02, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840000, "volume": 1, "vwap": 215.02}
{"close": 154.25, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 154.25, "low": 154.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.25, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840000, "volume": 1, "vwap": 154.25}
{"close": 52.05, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 52.2, "low": 51.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707840000, "volume": 17, "vwap": 51.635294}
{"close": 5.09, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.09, "low": 5.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.09, "option_symbol": "SPY261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707840000, "volume": 1, "vwap": 5.09}
{"close": 105.25, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 105.25, "low": 105.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.25, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840000, "volume": 2, "vwap": 105.25}
{"close": 62.9, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 62.9, "low": 62.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840000, "volume": 2, "vwap": 62.9}
{"close": 31.2, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840000, "volume": 2, "vwap": 31.2}
{"close": 29.33, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 29.33, "low": 29.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.33, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840000, "volume": 2, "vwap": 29.33}
{"close": 15.0, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840000, "volume": 8, "vwap": 15.0}
{"close": 10.68, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 10.68, "low": 10.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.68, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840000, "volume": 2, "vwap": 10.68}
{"close": 124.34, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-06-18", "high": 124.34, "low": 124.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.34, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840000, "volume": 4, "vwap": 124.34}
{"close": 1.74, "date": "2024-02-13", "datetime": "2024-02-13T16:00:00Z", "expiration_date": "2026-12-18", "high": 1.81, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "UAL", "unix_timestamp": 1707840000, "volume": 3, "vwap": 1.766667}
{"close": 35.7, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 35.7, "low": 35.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707840300, "volume": 12, "vwap": 35.7}
{"close": 33.3, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707840300, "volume": 1, "vwap": 33.3}
{"close": 31.49, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 31.49, "low": 31.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.49, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707840300, "volume": 1, "vwap": 31.49}
{"close": 21.05, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-12-18", "high": 21.2, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707840300, "volume": 2, "vwap": 21.125}
{"close": 85.0, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707840300, "volume": 5, "vwap": 85.0}
{"close": 60.63, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 60.63, "low": 60.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.63, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707840300, "volume": 2, "vwap": 60.63}
{"close": 57.5, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707840300, "volume": 1, "vwap": 57.5}
{"close": 26.5, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707840300, "volume": 1, "vwap": 26.5}
{"close": 14.75, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-12-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "BA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707840300, "volume": 1, "vwap": 14.75}
{"close": 8.5, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707840300, "volume": 5, "vwap": 8.56}
{"close": 6.75, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707840300, "volume": 1, "vwap": 6.75}
{"close": 5.4, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707840300, "volume": 3, "vwap": 5.4}
{"close": 2.81, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.81, "low": 2.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.81, "option_symbol": "GDX261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707840300, "volume": 8, "vwap": 2.81}
{"close": 19.17, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 19.53, "low": 19.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.48, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707840300, "volume": 4, "vwap": 19.42}
{"close": 18.46, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 18.82, "low": 18.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.78, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707840300, "volume": 4, "vwap": 18.7125}
{"close": 133.89, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-12-18", "high": 133.89, "low": 133.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.89, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707840300, "volume": 26, "vwap": 133.89}
{"close": 23.0, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "MSTR260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707840300, "volume": 1, "vwap": 23.0}
{"close": 95.75, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 95.75, "low": 95.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.7, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707840300, "volume": 2, "vwap": 95.725}
{"close": 0.2, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.2, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840300, "volume": 2, "vwap": 0.2}
{"close": 346.38, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-12-18", "high": 346.38, "low": 346.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 346.38, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840300, "volume": 1, "vwap": 346.38}
{"close": 304.88, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-12-18", "high": 304.88, "low": 304.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.88, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840300, "volume": 1, "vwap": 304.88}
{"close": 201.65, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-12-18", "high": 201.65, "low": 201.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.65, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840300, "volume": 5, "vwap": 201.65}
{"close": 82.55, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-12-18", "high": 82.55, "low": 82.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.55, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840300, "volume": 1, "vwap": 82.55}
{"close": 51.9, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-12-18", "high": 51.9, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840300, "volume": 1, "vwap": 51.9}
{"close": 66.8, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 66.8, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 2, "vwap": 66.8}
{"close": 60.45, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 60.59, "low": 60.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.59, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 12, "vwap": 60.481667}
{"close": 58.65, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 58.65, "low": 58.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 30, "vwap": 58.65}
{"close": 51.58, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 51.58, "low": 51.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.58, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 2, "vwap": 51.58}
{"close": 45.3, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 2, "vwap": 45.3}
{"close": 37.3, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 2, "vwap": 37.3}
{"close": 29.2, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 2, "vwap": 29.2}
{"close": 24.49, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 24.49, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 12, "vwap": 24.476667}
{"close": 17.5, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 2, "vwap": 17.5}
{"close": 16.64, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 16.64, "low": 16.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.64, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 4, "vwap": 16.64}
{"close": 15.0, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 2, "vwap": 15.0}
{"close": 10.75, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 6, "vwap": 10.75}
{"close": 41.5, "date": "2024-02-13", "datetime": "2024-02-13T16:05:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840300, "volume": 2, "vwap": 41.5}
{"close": 95.99, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 95.99, "low": 95.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.99, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707840600, "volume": 2, "vwap": 95.99}
{"close": 36.25, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707840600, "volume": 6, "vwap": 36.25}
{"close": 28.45, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707840600, "volume": 6, "vwap": 28.45}
{"close": 12.5, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707840600, "volume": 2, "vwap": 12.5}
{"close": 41.48, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 41.48, "low": 41.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.48, "option_symbol": "AMD260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707840600, "volume": 6, "vwap": 41.48}
{"close": 45.73, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 45.73, "low": 45.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.73, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707840600, "volume": 1, "vwap": 45.73}
{"close": 8.5, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1707840600, "volume": 7, "vwap": 8.5}
{"close": 2.95, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707840600, "volume": 4, "vwap": 2.95}
{"close": 34.98, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-12-18", "high": 34.98, "low": 34.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.98, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707840600, "volume": 1, "vwap": 34.98}
{"close": 4.6, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707840600, "volume": 4, "vwap": 4.575}
{"close": 120.81, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 120.81, "low": 120.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.81, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707840600, "volume": 20, "vwap": 120.81}
{"close": 19.49, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 19.49, "low": 19.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.47, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707840600, "volume": 2, "vwap": 19.48}
{"close": 18.77, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 18.77, "low": 18.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.76, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707840600, "volume": 2, "vwap": 18.765}
{"close": 225.5, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 225.5, "low": 225.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.5, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840600, "volume": 1, "vwap": 225.5}
{"close": 175.17, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 175.17, "low": 175.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.17, "option_symbol": "NVDA260618C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840600, "volume": 1, "vwap": 175.17}
{"close": 95.45, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 95.9, "low": 95.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.65, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 23, "underlying_symbol": "NVDA", "unix_timestamp": 1707840600, "volume": 25, "vwap": 95.656}
{"close": 289.0, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-12-18", "high": 289.0, "low": 289.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.0, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840600, "volume": 1, "vwap": 289.0}
{"close": 133.82, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-12-18", "high": 133.82, "low": 133.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.82, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840600, "volume": 1, "vwap": 133.82}
{"close": 51.85, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-12-18", "high": 51.85, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707840600, "volume": 2, "vwap": 51.8}
{"close": 64.45, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-12-18", "high": 64.45, "low": 64.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.45, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840600, "volume": 20, "vwap": 64.45}
{"close": 67.65, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-12-18", "high": 67.65, "low": 67.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.65, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840600, "volume": 20, "vwap": 67.65}
{"close": 218.0, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-12-18", "high": 218.0, "low": 218.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.0, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840600, "volume": 4, "vwap": 218.0}
{"close": 76.6, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 76.6, "low": 76.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.6, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840600, "volume": 2, "vwap": 76.6}
{"close": 67.15, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 67.15, "low": 67.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.15, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840600, "volume": 2, "vwap": 67.15}
{"close": 24.75, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840600, "volume": 2, "vwap": 24.75}
{"close": 21.95, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840600, "volume": 2, "vwap": 21.95}
{"close": 15.1, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707840600, "volume": 10, "vwap": 15.1}
{"close": 11.79, "date": "2024-02-13", "datetime": "2024-02-13T16:10:00Z", "expiration_date": "2026-06-18", "high": 11.79, "low": 11.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.79, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840600, "volume": 2, "vwap": 11.79}
{"close": 99.89, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 99.89, "low": 99.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.89, "option_symbol": "AAPL260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707840900, "volume": 1, "vwap": 99.89}
{"close": 96.0, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 95.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.91, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707840900, "volume": 4, "vwap": 95.955}
{"close": 3.65, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707840900, "volume": 1, "vwap": 3.65}
{"close": 49.75, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "AMD260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707840900, "volume": 1, "vwap": 49.75}
{"close": 14.0, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707840900, "volume": 1, "vwap": 14.0}
{"close": 3.15, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707840900, "volume": 1, "vwap": 3.15}
{"close": 10.0, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1707840900, "volume": 50, "vwap": 10.0}
{"close": 8.45, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707840900, "volume": 1, "vwap": 8.45}
{"close": 7.5, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707840900, "volume": 2, "vwap": 7.5}
{"close": 2.61, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.61, "low": 2.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.61, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707840900, "volume": 1, "vwap": 2.61}
{"close": 51.6, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 51.6, "low": 51.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.6, "option_symbol": "CAR261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707840900, "volume": 5, "vwap": 51.6}
{"close": 5.0, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GDX261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707840900, "volume": 3, "vwap": 5.0}
{"close": 2.9, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707840900, "volume": 1, "vwap": 2.9}
{"close": 34.79, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 34.79, "low": 34.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.79, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707840900, "volume": 10, "vwap": 34.79}
{"close": 51.38, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 51.38, "low": 51.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.38, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707840900, "volume": 11, "vwap": 51.38}
{"close": 17.85, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707840900, "volume": 1, "vwap": 17.85}
{"close": 171.0, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 171.0, "low": 171.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.0, "option_symbol": "MSFT261218C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707840900, "volume": 1, "vwap": 171.0}
{"close": 90.75, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 90.75, "low": 90.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.75, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707840900, "volume": 1, "vwap": 90.75}
{"close": 95.07, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 95.5, "low": 95.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707840900, "volume": 5, "vwap": 95.324}
{"close": 57.45, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 57.45, "low": 57.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.45, "option_symbol": "NVDA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840900, "volume": 1, "vwap": 57.45}
{"close": 52.0, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707840900, "volume": 3, "vwap": 51.9}
{"close": 85.04, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 85.04, "low": 85.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.04, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707840900, "volume": 1, "vwap": 85.04}
{"close": 3.1, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707840900, "volume": 4, "vwap": 3.1}
{"close": 2.21, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707840900, "volume": 9, "vwap": 2.21}
{"close": 59.0, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707840900, "volume": 22, "vwap": 59.0}
{"close": 57.15, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 57.15, "low": 57.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.15, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840900, "volume": 2, "vwap": 57.15}
{"close": 40.15, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 40.15, "low": 40.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840900, "volume": 2, "vwap": 40.15}
{"close": 18.65, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840900, "volume": 4, "vwap": 18.65}
{"close": 15.2, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840900, "volume": 2, "vwap": 15.2}
{"close": 2.32, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.32, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840900, "volume": 2, "vwap": 2.32}
{"close": 27.25, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840900, "volume": 2, "vwap": 27.25}
{"close": 33.86, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-06-18", "high": 33.86, "low": 33.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.86, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707840900, "volume": 2, "vwap": 33.86}
{"close": 6.75, "date": "2024-02-13", "datetime": "2024-02-13T16:15:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "XOM261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707840900, "volume": 1, "vwap": 6.75}
{"close": 15.8, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707841200, "volume": 1, "vwap": 15.8}
{"close": 40.8, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707841200, "volume": 5, "vwap": 40.8}
{"close": 29.0, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "IWM261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707841200, "volume": 1, "vwap": 29.0}
{"close": 153.37, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 153.37, "low": 153.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.22, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707841200, "volume": 12, "vwap": 153.3075}
{"close": 124.94, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 124.94, "low": 124.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.94, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707841200, "volume": 5, "vwap": 124.94}
{"close": 120.36, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 120.36, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707841200, "volume": 8, "vwap": 120.315}
{"close": 51.45, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 51.46, "low": 51.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.42, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707841200, "volume": 22, "vwap": 51.431364}
{"close": 98.49, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 98.49, "low": 98.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.49, "option_symbol": "MSFT260618C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707841200, "volume": 10, "vwap": 98.49}
{"close": 98.09, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 98.09, "low": 98.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.09, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707841200, "volume": 10, "vwap": 98.09}
{"close": 25.5, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707841200, "volume": 1, "vwap": 25.5}
{"close": 18.7, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707841200, "volume": 10, "vwap": 18.7}
{"close": 23.13, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 23.13, "low": 23.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.13, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707841200, "volume": 10, "vwap": 23.13}
{"close": 94.15, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 94.15, "low": 94.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.1, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707841200, "volume": 2, "vwap": 94.125}
{"close": 247.1, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 247.1, "low": 247.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.1, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707841200, "volume": 1, "vwap": 247.1}
{"close": 159.0, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 159.0, "low": 159.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707841200, "volume": 1, "vwap": 159.0}
{"close": 68.04, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 68.04, "low": 67.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.01, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707841200, "volume": 20, "vwap": 68.009}
{"close": 71.27, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 71.3, "low": 71.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.21, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707841200, "volume": 20, "vwap": 71.221}
{"close": 88.5, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 88.5, "low": 88.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.5, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707841200, "volume": 2, "vwap": 88.5}
{"close": 81.52, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 81.52, "low": 81.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.52, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707841200, "volume": 2, "vwap": 81.52}
{"close": 63.08, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 63.08, "low": 63.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.08, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707841200, "volume": 1, "vwap": 63.08}
{"close": 59.28, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 59.28, "low": 59.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.28, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841200, "volume": 4, "vwap": 59.28}
{"close": 55.46, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 55.46, "low": 55.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.46, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841200, "volume": 2, "vwap": 55.46}
{"close": 45.65, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 45.65, "low": 45.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841200, "volume": 2, "vwap": 45.65}
{"close": 42.95, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841200, "volume": 2, "vwap": 42.95}
{"close": 40.28, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 40.28, "low": 40.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.28, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841200, "volume": 4, "vwap": 40.28}
{"close": 33.4, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841200, "volume": 2, "vwap": 33.4}
{"close": 16.85, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707841200, "volume": 22, "vwap": 16.804545}
{"close": 15.25, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707841200, "volume": 10, "vwap": 15.25}
{"close": 10.81, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.81, "low": 10.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.77, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707841200, "volume": 4, "vwap": 10.79}
{"close": 3.35, "date": "2024-02-13", "datetime": "2024-02-13T16:20:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1707841200, "volume": 6, "vwap": 3.35}
{"close": 53.7, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 54.08, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.05, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707841500, "volume": 10, "vwap": 54.02}
{"close": 25.5, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707841500, "volume": 5, "vwap": 25.5}
{"close": 22.52, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 22.71, "low": 22.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707841500, "volume": 20, "vwap": 22.6825}
{"close": 99.74, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 99.74, "low": 99.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.74, "option_symbol": "BA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707841500, "volume": 2, "vwap": 99.74}
{"close": 2.92, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.92, "low": 2.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.92, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707841500, "volume": 2, "vwap": 2.92}
{"close": 153.36, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 153.36, "low": 153.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.36, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707841500, "volume": 1, "vwap": 153.36}
{"close": 120.37, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 120.37, "low": 120.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.37, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707841500, "volume": 1, "vwap": 120.37}
{"close": 51.07, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 51.24, "low": 51.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.24, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707841500, "volume": 5, "vwap": 51.176}
{"close": 136.62, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-12-18", "high": 136.62, "low": 136.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.62, "option_symbol": "MSFT261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707841500, "volume": 5, "vwap": 136.62}
{"close": 78.62, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-12-18", "high": 78.62, "low": 78.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.62, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707841500, "volume": 5, "vwap": 78.62}
{"close": 642.22, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-12-18", "high": 642.22, "low": 642.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 642.22, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707841500, "volume": 1, "vwap": 642.22}
{"close": 568.81, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-12-18", "high": 568.81, "low": 568.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 568.81, "option_symbol": "NVDA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707841500, "volume": 1, "vwap": 568.81}
{"close": 560.61, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-12-18", "high": 560.61, "low": 560.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 560.61, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707841500, "volume": 1, "vwap": 560.61}
{"close": 235.0, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707841500, "volume": 2, "vwap": 235.0}
{"close": 67.75, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-12-18", "high": 67.75, "low": 67.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.75, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707841500, "volume": 10, "vwap": 67.75}
{"close": 70.95, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-12-18", "high": 70.95, "low": 70.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.95, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707841500, "volume": 10, "vwap": 70.95}
{"close": 75.5, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-12-18", "high": 75.5, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "SPOT261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707841500, "volume": 1, "vwap": 75.5}
{"close": 61.1, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 61.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841500, "volume": 2, "vwap": 61.1}
{"close": 37.8, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841500, "volume": 2, "vwap": 37.8}
{"close": 35.5, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841500, "volume": 2, "vwap": 35.5}
{"close": 27.83, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 27.83, "low": 27.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.83, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841500, "volume": 2, "vwap": 27.83}
{"close": 24.68, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707841500, "volume": 4, "vwap": 24.74}
{"close": 13.05, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841500, "volume": 2, "vwap": 13.05}
{"close": 12.42, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 12.43, "low": 12.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.43, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707841500, "volume": 16, "vwap": 12.4225}
{"close": 11.8, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841500, "volume": 2, "vwap": 11.8}
{"close": 11.27, "date": "2024-02-13", "datetime": "2024-02-13T16:25:00Z", "expiration_date": "2026-06-18", "high": 11.27, "low": 11.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.27, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841500, "volume": 2, "vwap": 11.27}
{"close": 19.56, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 19.56, "low": 19.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.56, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707841800, "volume": 1, "vwap": 19.56}
{"close": 40.65, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 40.65, "low": 40.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.65, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707841800, "volume": 1, "vwap": 40.65}
{"close": 20.61, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 20.61, "low": 20.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.61, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707841800, "volume": 10, "vwap": 20.61}
{"close": 22.69, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 22.69, "low": 22.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.69, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707841800, "volume": 1, "vwap": 22.69}
{"close": 29.0, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "GDX261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707841800, "volume": 2, "vwap": 29.0}
{"close": 2.89, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.91, "low": 2.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.91, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707841800, "volume": 10, "vwap": 2.9}
{"close": 55.1, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 55.1, "low": 55.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.1, "option_symbol": "GOOGL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707841800, "volume": 3, "vwap": 55.1}
{"close": 5.0, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707841800, "volume": 1, "vwap": 5.0}
{"close": 50.57, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 50.57, "low": 50.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.57, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707841800, "volume": 4, "vwap": 50.57}
{"close": 106.3, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 106.3, "low": 106.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.19, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707841800, "volume": 2, "vwap": 106.245}
{"close": 92.73, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 92.73, "low": 92.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.73, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707841800, "volume": 3, "vwap": 92.73}
{"close": 213.91, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 214.73, "low": 213.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.73, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1707841800, "volume": 206, "vwap": 214.685437}
{"close": 197.91, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 199.04, "low": 197.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.73, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1707841800, "volume": 206, "vwap": 198.752524}
{"close": 342.0, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 342.0, "low": 342.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707841800, "volume": 1, "vwap": 342.0}
{"close": 262.5, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 262.5, "low": 262.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.5, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707841800, "volume": 1, "vwap": 262.5}
{"close": 52.3, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 52.4, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707841800, "volume": 4, "vwap": 52.3}
{"close": 264.55, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 264.55, "low": 264.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.55, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707841800, "volume": 1, "vwap": 264.55}
{"close": 2.05, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707841800, "volume": 2, "vwap": 2.05}
{"close": 3.41, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 3.41, "low": 3.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.41, "option_symbol": "SPY261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707841800, "volume": 2, "vwap": 3.41}
{"close": 4.29, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 4.29, "low": 4.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.29, "option_symbol": "SPY261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707841800, "volume": 1, "vwap": 4.29}
{"close": 9.86, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 9.86, "low": 9.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.86, "option_symbol": "SPY261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707841800, "volume": 1, "vwap": 9.86}
{"close": 77.0, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841800, "volume": 2, "vwap": 77.0}
{"close": 29.5, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841800, "volume": 4, "vwap": 29.5}
{"close": 24.7, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841800, "volume": 2, "vwap": 24.7}
{"close": 15.2, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841800, "volume": 2, "vwap": 15.2}
{"close": 12.27, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 12.27, "low": 12.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.27, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841800, "volume": 2, "vwap": 12.27}
{"close": 11.73, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 11.73, "low": 11.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.73, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841800, "volume": 4, "vwap": 11.73}
{"close": 11.19, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 11.19, "low": 11.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.19, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841800, "volume": 4, "vwap": 11.19}
{"close": 2.33, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.33, "low": 2.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707841800, "volume": 2, "vwap": 2.33}
{"close": 11.52, "date": "2024-02-13", "datetime": "2024-02-13T16:30:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707841800, "volume": 5, "vwap": 11.536}
{"close": 2.55, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707842100, "volume": 1, "vwap": 2.55}
{"close": 5.4, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707842100, "volume": 5, "vwap": 5.4}
{"close": 10.4, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "GDX260618C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707842100, "volume": 2, "vwap": 10.4}
{"close": 29.0, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "IWM261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707842100, "volume": 1, "vwap": 29.0}
{"close": 6.65, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.58, "option_symbol": "IWM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707842100, "volume": 50, "vwap": 6.6486}
{"close": 106.44, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 106.44, "low": 106.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.44, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707842100, "volume": 3, "vwap": 106.44}
{"close": 93.1, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 93.1, "low": 93.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.1, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707842100, "volume": 3, "vwap": 93.1}
{"close": 78.5, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707842100, "volume": 3, "vwap": 78.5}
{"close": 51.3, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 51.3, "low": 51.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707842100, "volume": 5, "vwap": 51.14}
{"close": 214.19, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-06-18", "high": 214.19, "low": 213.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.4, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707842100, "volume": 11, "vwap": 214.118182}
{"close": 198.19, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-06-18", "high": 198.19, "low": 197.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.4, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707842100, "volume": 11, "vwap": 198.118182}
{"close": 77.55, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-06-18", "high": 77.55, "low": 77.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.55, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842100, "volume": 2, "vwap": 77.55}
{"close": 341.0, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 342.0, "low": 341.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707842100, "volume": 2, "vwap": 341.5}
{"close": 233.8, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 233.8, "low": 233.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.8, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842100, "volume": 1, "vwap": 233.8}
{"close": 52.05, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 52.2, "low": 52.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707842100, "volume": 2, "vwap": 52.125}
{"close": 64.74, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 64.74, "low": 64.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.74, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842100, "volume": 20, "vwap": 64.74}
{"close": 67.74, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 67.74, "low": 67.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.74, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842100, "volume": 20, "vwap": 67.74}
{"close": 86.5, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.5, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842100, "volume": 1, "vwap": 86.5}
{"close": 10.5, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-12-18", "high": 10.61, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.61, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707842100, "volume": 40, "vwap": 10.50275}
{"close": 105.7, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-06-18", "high": 105.7, "low": 105.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.7, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842100, "volume": 2, "vwap": 105.7}
{"close": 55.5, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-06-18", "high": 55.6, "low": 55.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707842100, "volume": 10, "vwap": 55.49}
{"close": 29.55, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707842100, "volume": 6, "vwap": 29.566667}
{"close": 21.25, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842100, "volume": 4, "vwap": 21.25}
{"close": 23.15, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-06-18", "high": 23.15, "low": 23.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.15, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842100, "volume": 8, "vwap": 23.15}
{"close": 64.65, "date": "2024-02-13", "datetime": "2024-02-13T16:35:00Z", "expiration_date": "2026-06-18", "high": 64.65, "low": 64.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.65, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842100, "volume": 2, "vwap": 64.65}
{"close": 3.8, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707842400, "volume": 2, "vwap": 3.75}
{"close": 3.0, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707842400, "volume": 10, "vwap": 3.0}
{"close": 30.5, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-12-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "CAR261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707842400, "volume": 1, "vwap": 30.5}
{"close": 1.5, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707842400, "volume": 1, "vwap": 1.5}
{"close": 9.45, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707842400, "volume": 1, "vwap": 9.45}
{"close": 293.1, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 293.1, "low": 293.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.1, "option_symbol": "META260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707842400, "volume": 1, "vwap": 293.1}
{"close": 150.84, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 150.84, "low": 150.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.84, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707842400, "volume": 1, "vwap": 150.84}
{"close": 51.27, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.39, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707842400, "volume": 12, "vwap": 51.334167}
{"close": 17.66, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 17.66, "low": 17.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.66, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707842400, "volume": 1, "vwap": 17.66}
{"close": 155.5, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-12-18", "high": 155.5, "low": 155.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.5, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707842400, "volume": 1, "vwap": 155.5}
{"close": 45.0, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707842400, "volume": 1, "vwap": 45.0}
{"close": 41.8, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-12-18", "high": 41.8, "low": 41.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.8, "option_symbol": "MSFT261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707842400, "volume": 2, "vwap": 41.8}
{"close": 174.1, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 174.1, "low": 174.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.1, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707842400, "volume": 1, "vwap": 174.1}
{"close": 3.7, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "NCLH261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707842400, "volume": 1, "vwap": 3.7}
{"close": 21.0, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707842400, "volume": 1, "vwap": 21.0}
{"close": 337.07, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 337.07, "low": 337.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.07, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842400, "volume": 1, "vwap": 337.07}
{"close": 213.69, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 213.69, "low": 213.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.69, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842400, "volume": 1, "vwap": 213.69}
{"close": 57.19, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 57.19, "low": 57.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.19, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842400, "volume": 1, "vwap": 57.19}
{"close": 31.34, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 31.34, "low": 31.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.34, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842400, "volume": 1, "vwap": 31.34}
{"close": 341.0, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-12-18", "high": 341.0, "low": 341.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707842400, "volume": 2, "vwap": 341.0}
{"close": 182.18, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-12-18", "high": 182.19, "low": 182.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.17, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707842400, "volume": 3, "vwap": 182.18}
{"close": 51.95, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-12-18", "high": 51.95, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842400, "volume": 1, "vwap": 51.95}
{"close": 49.0, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842400, "volume": 10, "vwap": 49.0}
{"close": 24.83, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707842400, "volume": 6, "vwap": 24.833333}
{"close": 15.25, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842400, "volume": 2, "vwap": 15.25}
{"close": 21.2, "date": "2024-02-13", "datetime": "2024-02-13T16:40:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842400, "volume": 4, "vwap": 21.2}
{"close": 19.35, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707842700, "volume": 1, "vwap": 19.35}
{"close": 31.78, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 31.78, "low": 31.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.78, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707842700, "volume": 1, "vwap": 31.78}
{"close": 29.73, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 29.73, "low": 29.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.73, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707842700, "volume": 1, "vwap": 29.73}
{"close": 14.2, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "BAC261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707842700, "volume": 2, "vwap": 14.2}
{"close": 16.0, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "COF261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707842700, "volume": 5, "vwap": 16.0}
{"close": 9.5, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707842700, "volume": 5, "vwap": 9.5}
{"close": 12.44, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 12.44, "low": 12.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.41, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707842700, "volume": 10, "vwap": 12.422}
{"close": 8.1, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707842700, "volume": 4, "vwap": 8.1}
{"close": 6.61, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 6.62, "low": 6.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.62, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707842700, "volume": 10, "vwap": 6.616}
{"close": 4.84, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.84, "low": 4.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.84, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707842700, "volume": 3, "vwap": 4.84}
{"close": 2.03, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 2.03, "low": 2.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.02, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707842700, "volume": 10, "vwap": 2.024}
{"close": 5.8, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 5.82, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.82, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707842700, "volume": 10, "vwap": 5.812}
{"close": 51.61, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 51.61, "low": 51.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.61, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707842700, "volume": 4, "vwap": 51.61}
{"close": 156.0, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 156.0, "low": 156.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707842700, "volume": 1, "vwap": 156.0}
{"close": 61.45, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 61.45, "low": 61.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.45, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707842700, "volume": 1, "vwap": 61.45}
{"close": 52.0, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707842700, "volume": 2, "vwap": 52.0}
{"close": 101.53, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 101.53, "low": 101.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.53, "option_symbol": "NFLX261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707842700, "volume": 1, "vwap": 101.53}
{"close": 59.98, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 59.98, "low": 59.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.98, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707842700, "volume": 1, "vwap": 59.98}
{"close": 64.85, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 64.85, "low": 64.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.85, "option_symbol": "NFLX261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707842700, "volume": 1, "vwap": 64.85}
{"close": 102.03, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 102.03, "low": 102.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.03, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707842700, "volume": 1, "vwap": 102.03}
{"close": 162.44, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 162.44, "low": 162.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.44, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842700, "volume": 1, "vwap": 162.44}
{"close": 392.25, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 393.4, "low": 392.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 393.4, "option_symbol": "NVDA260618P01080000", "option_type": "put", "strike_price": 1080.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707842700, "volume": 2, "vwap": 392.825}
{"close": 483.06, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 483.06, "low": 483.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 483.06, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842700, "volume": 5, "vwap": 483.06}
{"close": 52.0, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707842700, "volume": 1, "vwap": 52.0}
{"close": 59.12, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 59.12, "low": 59.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.12, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842700, "volume": 4, "vwap": 59.12}
{"close": 55.48, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 55.48, "low": 55.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.48, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842700, "volume": 4, "vwap": 55.48}
{"close": 40.15, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 40.15, "low": 40.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842700, "volume": 2, "vwap": 40.15}
{"close": 29.6, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707842700, "volume": 4, "vwap": 29.625}
{"close": 24.8, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842700, "volume": 2, "vwap": 24.8}
{"close": 22.0, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842700, "volume": 2, "vwap": 22.0}
{"close": 17.0, "date": "2024-02-13", "datetime": "2024-02-13T16:45:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707842700, "volume": 4, "vwap": 17.0}
{"close": 2.06, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707843000, "volume": 2, "vwap": 2.08}
{"close": 10.5, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707843000, "volume": 1, "vwap": 10.5}
{"close": 55.52, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-06-18", "high": 55.52, "low": 55.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.52, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707843000, "volume": 1, "vwap": 55.52}
{"close": 60.5, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-12-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707843000, "volume": 1, "vwap": 60.5}
{"close": 58.67, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-12-18", "high": 58.67, "low": 58.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.67, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707843000, "volume": 1, "vwap": 58.67}
{"close": 20.4, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-12-18", "high": 21.1, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 10, "underlying_symbol": "AMD", "unix_timestamp": 1707843000, "volume": 10, "vwap": 20.52}
{"close": 37.5, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "AMD261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707843000, "volume": 2, "vwap": 37.5}
{"close": 11.24, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-06-18", "high": 11.24, "low": 11.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.24, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707843000, "volume": 2, "vwap": 11.24}
{"close": 120.6, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-06-18", "high": 120.6, "low": 120.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.6, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707843000, "volume": 1, "vwap": 120.6}
{"close": 77.55, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-06-18", "high": 77.55, "low": 77.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.2, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707843000, "volume": 4, "vwap": 77.2575}
{"close": 51.17, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-06-18", "high": 51.17, "low": 51.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.05, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707843000, "volume": 4, "vwap": 51.11}
{"close": 128.05, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-12-18", "high": 128.05, "low": 128.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.05, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707843000, "volume": 1, "vwap": 128.05}
{"close": 45.5, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843000, "volume": 2, "vwap": 45.5}
{"close": 29.6, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843000, "volume": 2, "vwap": 29.6}
{"close": 24.6, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843000, "volume": 2, "vwap": 24.6}
{"close": 12.96, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-06-18", "high": 12.96, "low": 12.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.96, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843000, "volume": 2, "vwap": 12.96}
{"close": 9.38, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-06-18", "high": 9.38, "low": 9.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.38, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843000, "volume": 2, "vwap": 9.38}
{"close": 14.57, "date": "2024-02-13", "datetime": "2024-02-13T16:50:00Z", "expiration_date": "2026-06-18", "high": 14.57, "low": 14.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.57, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843000, "volume": 2, "vwap": 14.57}
{"close": 27.8, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-06-18", "high": 27.89, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.89, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707843300, "volume": 6, "vwap": 27.875}
{"close": 23.3, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707843300, "volume": 1, "vwap": 23.3}
{"close": 63.72, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 63.72, "low": 63.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.72, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707843300, "volume": 5, "vwap": 63.72}
{"close": 24.1, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-06-18", "high": 24.11, "low": 24.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.09, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707843300, "volume": 8, "vwap": 24.1}
{"close": 18.7, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707843300, "volume": 1, "vwap": 18.7}
{"close": 32.9, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707843300, "volume": 5, "vwap": 32.9}
{"close": 4.5, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707843300, "volume": 12, "vwap": 4.483333}
{"close": 7.45, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707843300, "volume": 7, "vwap": 7.45}
{"close": 4.8, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707843300, "volume": 3, "vwap": 4.833333}
{"close": 51.0, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-06-18", "high": 51.29, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.29, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707843300, "volume": 2, "vwap": 51.145}
{"close": 137.85, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 137.85, "low": 137.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.85, "option_symbol": "NFLX261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707843300, "volume": 1, "vwap": 137.85}
{"close": 130.94, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-06-18", "high": 130.94, "low": 130.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.94, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843300, "volume": 1, "vwap": 130.94}
{"close": 251.0, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 251.0, "low": 251.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843300, "volume": 1, "vwap": 251.0}
{"close": 214.5, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 214.5, "low": 214.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843300, "volume": 5, "vwap": 214.5}
{"close": 197.0, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 197.0, "low": 197.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843300, "volume": 5, "vwap": 197.0}
{"close": 125.94, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 125.94, "low": 125.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.94, "option_symbol": "NVDA261218C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843300, "volume": 1, "vwap": 125.94}
{"close": 71.0, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843300, "volume": 1, "vwap": 71.0}
{"close": 106.4, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 106.4, "low": 106.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.4, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843300, "volume": 15, "vwap": 106.4}
{"close": 83.0, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707843300, "volume": 1, "vwap": 83.0}
{"close": 80.09, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-12-18", "high": 80.25, "low": 80.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.25, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707843300, "volume": 2, "vwap": 80.17}
{"close": 58.83, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-06-18", "high": 58.83, "low": 58.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.83, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843300, "volume": 2, "vwap": 58.83}
{"close": 55.3, "date": "2024-02-13", "datetime": "2024-02-13T16:55:00Z", "expiration_date": "2026-06-18", "high": 55.3, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707843300, "volume": 22, "vwap": 55.15}
{"close": 21.2, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707843600, "volume": 1, "vwap": 21.2}
{"close": 58.56, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 58.56, "low": 58.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.56, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707843600, "volume": 1, "vwap": 58.56}
{"close": 40.21, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 40.21, "low": 40.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.21, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707843600, "volume": 20, "vwap": 40.21}
{"close": 38.0, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707843600, "volume": 24, "vwap": 38.0}
{"close": 15.0, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "BA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707843600, "volume": 1, "vwap": 15.0}
{"close": 15.5, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "CAR261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707843600, "volume": 1, "vwap": 15.5}
{"close": 61.28, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 61.28, "low": 61.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.28, "option_symbol": "CVX260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707843600, "volume": 1, "vwap": 61.28}
{"close": 39.0, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707843600, "volume": 1, "vwap": 39.0}
{"close": 8.1, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707843600, "volume": 2, "vwap": 8.1}
{"close": 51.03, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 51.03, "low": 51.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.03, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707843600, "volume": 1, "vwap": 51.03}
{"close": 78.97, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 78.97, "low": 78.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.97, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707843600, "volume": 1, "vwap": 78.97}
{"close": 69.22, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 69.22, "low": 69.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.22, "option_symbol": "MSFT260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707843600, "volume": 1, "vwap": 69.22}
{"close": 3.29, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.29, "low": 3.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.29, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707843600, "volume": 1, "vwap": 3.29}
{"close": 264.65, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 264.65, "low": 264.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.65, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843600, "volume": 1, "vwap": 264.65}
{"close": 215.97, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 215.97, "low": 215.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.97, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843600, "volume": 4, "vwap": 215.97}
{"close": 200.52, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 200.52, "low": 200.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.52, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843600, "volume": 4, "vwap": 200.52}
{"close": 170.48, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 170.48, "low": 170.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.48, "option_symbol": "NVDA260618P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843600, "volume": 1, "vwap": 170.48}
{"close": 198.92, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 198.92, "low": 198.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.92, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843600, "volume": 1, "vwap": 198.92}
{"close": 193.5, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-12-18", "high": 193.5, "low": 193.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.5, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843600, "volume": 5, "vwap": 193.5}
{"close": 70.5, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707843600, "volume": 9, "vwap": 70.5}
{"close": 52.5, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-12-18", "high": 52.65, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707843600, "volume": 2, "vwap": 52.575}
{"close": 21.0, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "SPOT261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707843600, "volume": 1, "vwap": 21.0}
{"close": 71.0, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707843600, "volume": 4, "vwap": 71.0}
{"close": 8.25, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "SPY261218P00325000", "option_type": "put", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707843600, "volume": 25, "vwap": 8.25}
{"close": 62.45, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 62.45, "low": 62.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.45, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843600, "volume": 2, "vwap": 62.45}
{"close": 35.0, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843600, "volume": 60, "vwap": 35.0}
{"close": 32.95, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 32.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707843600, "volume": 202, "vwap": 32.950495}
{"close": 12.85, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843600, "volume": 2, "vwap": 12.85}
{"close": 10.55, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843600, "volume": 6, "vwap": 10.55}
{"close": 16.2, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843600, "volume": 20, "vwap": 16.2}
{"close": 21.37, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 21.37, "low": 21.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.37, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843600, "volume": 4, "vwap": 21.37}
{"close": 41.55, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 41.55, "low": 41.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.55, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843600, "volume": 2, "vwap": 41.55}
{"close": 25.75, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "UBER260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707843600, "volume": 2, "vwap": 25.75}
{"close": 10.0, "date": "2024-02-13", "datetime": "2024-02-13T17:00:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707843600, "volume": 2, "vwap": 10.0}
{"close": 0.25, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 0.25, "low": 0.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.25, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707843900, "volume": 1, "vwap": 0.25}
{"close": 54.5, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707843900, "volume": 1, "vwap": 54.5}
{"close": 150.0, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "AMD261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707843900, "volume": 1, "vwap": 150.0}
{"close": 67.75, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 67.75, "low": 67.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.75, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707843900, "volume": 1, "vwap": 67.75}
{"close": 60.0, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707843900, "volume": 1, "vwap": 60.0}
{"close": 58.0, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707843900, "volume": 1, "vwap": 58.0}
{"close": 20.15, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 20.35, "low": 20.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707843900, "volume": 4, "vwap": 20.225}
{"close": 50.9, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 50.92, "low": 50.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.9, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707843900, "volume": 10, "vwap": 50.897}
{"close": 45.33, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 45.38, "low": 45.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.37, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707843900, "volume": 10, "vwap": 45.36}
{"close": 13.6, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707843900, "volume": 30, "vwap": 13.6}
{"close": 19.11, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 19.15, "low": 19.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "BA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707843900, "volume": 2, "vwap": 19.13}
{"close": 2.7, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707843900, "volume": 20, "vwap": 2.7}
{"close": 66.0, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-05-15", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707843900, "volume": 5, "vwap": 66.0}
{"close": 7.45, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707843900, "volume": 3, "vwap": 7.45}
{"close": 4.75, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707843900, "volume": 1, "vwap": 4.75}
{"close": 119.25, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 119.25, "low": 119.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.25, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707843900, "volume": 1, "vwap": 119.25}
{"close": 90.5, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707843900, "volume": 15, "vwap": 90.5}
{"close": 9.5, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707843900, "volume": 1, "vwap": 9.5}
{"close": 383.05, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 383.05, "low": 382.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 382.81, "option_symbol": "NVDA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707843900, "volume": 2, "vwap": 382.93}
{"close": 0.4, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 0.4, "low": 0.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.4, "option_symbol": "NVDA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843900, "volume": 1, "vwap": 0.4}
{"close": 251.35, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 251.35, "low": 251.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.35, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843900, "volume": 1, "vwap": 251.35}
{"close": 230.99, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 230.99, "low": 230.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.99, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843900, "volume": 1, "vwap": 230.99}
{"close": 212.54, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 212.54, "low": 212.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.4, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707843900, "volume": 2, "vwap": 212.47}
{"close": 193.3, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 193.3, "low": 193.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.3, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843900, "volume": 5, "vwap": 193.3}
{"close": 152.0, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707843900, "volume": 1, "vwap": 152.0}
{"close": 52.7, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 52.75, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707843900, "volume": 10, "vwap": 52.63}
{"close": 80.2, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 80.2, "low": 80.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.2, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707843900, "volume": 288, "vwap": 80.2}
{"close": 15.28, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 15.28, "low": 15.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.28, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707843900, "volume": 240, "vwap": 15.28}
{"close": 31.08, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 31.08, "low": 31.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.08, "option_symbol": "SPY261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707843900, "volume": 240, "vwap": 31.08}
{"close": 40.42, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-12-18", "high": 40.42, "low": 40.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.42, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707843900, "volume": 240, "vwap": 40.42}
{"close": 111.65, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 111.65, "low": 111.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.65, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 2, "vwap": 111.65}
{"close": 104.7, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 104.7, "low": 104.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.7, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 2, "vwap": 104.7}
{"close": 62.35, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 62.35, "low": 62.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.35, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 2, "vwap": 62.35}
{"close": 58.32, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 58.32, "low": 58.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.32, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 4, "vwap": 58.32}
{"close": 32.75, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 2, "vwap": 32.75}
{"close": 29.0, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 4, "vwap": 29.0}
{"close": 24.2, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 4, "vwap": 24.2}
{"close": 16.5, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 2, "vwap": 16.5}
{"close": 12.85, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 2, "vwap": 12.85}
{"close": 11.65, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 2, "vwap": 11.65}
{"close": 10.6, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 52, "vwap": 10.6}
{"close": 29.7, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 2, "vwap": 29.7}
{"close": 36.53, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 36.53, "low": 36.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.53, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707843900, "volume": 20, "vwap": 36.53}
{"close": 43.0, "date": "2024-02-13", "datetime": "2024-02-13T17:05:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "XLK260618P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707843900, "volume": 3, "vwap": 43.0}
{"close": 11.3, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707844200, "volume": 1, "vwap": 11.3}
{"close": 58.35, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-06-18", "high": 58.35, "low": 58.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.35, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707844200, "volume": 15, "vwap": 58.35}
{"close": 40.2, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707844200, "volume": 1, "vwap": 40.2}
{"close": 23.71, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-06-18", "high": 23.71, "low": 23.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.71, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707844200, "volume": 2, "vwap": 23.71}
{"close": 17.7, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707844200, "volume": 31, "vwap": 17.709677}
{"close": 38.0, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "CVX261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707844200, "volume": 10, "vwap": 38.0}
{"close": 22.86, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-12-18", "high": 22.86, "low": 22.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.86, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707844200, "volume": 1, "vwap": 22.86}
{"close": 22.44, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-12-18", "high": 22.44, "low": 22.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.44, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707844200, "volume": 1, "vwap": 22.44}
{"close": 9.16, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-12-18", "high": 9.16, "low": 9.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.16, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707844200, "volume": 1, "vwap": 9.16}
{"close": 73.29, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-06-18", "high": 73.29, "low": 73.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.29, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707844200, "volume": 3, "vwap": 73.29}
{"close": 64.19, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-06-18", "high": 64.19, "low": 64.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.19, "option_symbol": "MSFT260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707844200, "volume": 3, "vwap": 64.19}
{"close": 57.8, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-12-18", "high": 57.8, "low": 57.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.8, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707844200, "volume": 1, "vwap": 57.8}
{"close": 233.0, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-12-18", "high": 233.0, "low": 233.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707844200, "volume": 1, "vwap": 233.0}
{"close": 52.75, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-12-18", "high": 52.75, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707844200, "volume": 2, "vwap": 52.625}
{"close": 68.0, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-12-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707844200, "volume": 1, "vwap": 68.0}
{"close": 24.35, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-06-18", "high": 24.35, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707844200, "volume": 4, "vwap": 24.325}
{"close": 2.35, "date": "2024-02-13", "datetime": "2024-02-13T17:10:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844200, "volume": 4, "vwap": 2.35}
{"close": 64.5, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707844500, "volume": 1, "vwap": 64.5}
{"close": 59.9, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-06-18", "high": 59.9, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.9, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707844500, "volume": 5, "vwap": 59.9}
{"close": 45.2, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-06-18", "high": 45.2, "low": 45.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.2, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707844500, "volume": 2, "vwap": 45.2}
{"close": 61.4, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-06-18", "high": 61.4, "low": 61.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.4, "option_symbol": "CVX260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707844500, "volume": 1, "vwap": 61.4}
{"close": 124.91, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-06-18", "high": 124.91, "low": 124.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.55, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707844500, "volume": 2, "vwap": 124.73}
{"close": 59.42, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-06-18", "high": 59.42, "low": 59.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.42, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707844500, "volume": 2, "vwap": 59.42}
{"close": 72.64, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-12-18", "high": 72.64, "low": 72.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.64, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707844500, "volume": 1, "vwap": 72.64}
{"close": 30.5, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-12-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707844500, "volume": 10, "vwap": 30.5}
{"close": 263.6, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-12-18", "high": 263.6, "low": 263.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.6, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707844500, "volume": 1, "vwap": 263.6}
{"close": 235.64, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-12-18", "high": 235.64, "low": 235.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.64, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707844500, "volume": 1, "vwap": 235.64}
{"close": 228.07, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-12-18", "high": 228.07, "low": 228.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.07, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707844500, "volume": 1, "vwap": 228.07}
{"close": 52.65, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-12-18", "high": 52.75, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707844500, "volume": 7, "vwap": 52.614286}
{"close": 24.24, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707844500, "volume": 4, "vwap": 24.245}
{"close": 21.75, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844500, "volume": 2, "vwap": 21.75}
{"close": 41.74, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-06-18", "high": 41.74, "low": 41.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.74, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844500, "volume": 2, "vwap": 41.74}
{"close": 7.72, "date": "2024-02-13", "datetime": "2024-02-13T17:15:00Z", "expiration_date": "2026-12-18", "high": 7.72, "low": 7.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.72, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707844500, "volume": 1, "vwap": 7.72}
{"close": 57.24, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 57.24, "low": 57.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.24, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707844800, "volume": 2, "vwap": 57.24}
{"close": 35.95, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707844800, "volume": 1, "vwap": 35.95}
{"close": 3.3, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 14, "underlying_symbol": "AAPL", "unix_timestamp": 1707844800, "volume": 27, "vwap": 3.3}
{"close": 20.25, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707844800, "volume": 5, "vwap": 20.25}
{"close": 20.66, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 20.66, "low": 20.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.66, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707844800, "volume": 4, "vwap": 20.66}
{"close": 31.55, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-12-18", "high": 31.55, "low": 31.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.55, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707844800, "volume": 1, "vwap": 31.55}
{"close": 0.85, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-12-18", "high": 0.85, "low": 0.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.85, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707844800, "volume": 2, "vwap": 0.85}
{"close": 7.85, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707844800, "volume": 1, "vwap": 7.85}
{"close": 26.4, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-12-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "CVX261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707844800, "volume": 10, "vwap": 26.4}
{"close": 2.8, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707844800, "volume": 4, "vwap": 2.825}
{"close": 9.5, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1707844800, "volume": 6, "vwap": 9.5}
{"close": 119.41, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 119.41, "low": 119.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.41, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707844800, "volume": 10, "vwap": 119.41}
{"close": 114.56, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 114.56, "low": 114.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.56, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707844800, "volume": 10, "vwap": 114.56}
{"close": 25.0, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707844800, "volume": 5, "vwap": 25.0}
{"close": 211.49, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 211.49, "low": 211.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.49, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707844800, "volume": 1, "vwap": 211.49}
{"close": 145.49, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 145.49, "low": 145.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.49, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707844800, "volume": 1, "vwap": 145.49}
{"close": 92.1, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 92.1, "low": 92.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.05, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707844800, "volume": 4, "vwap": 92.075}
{"close": 377.7, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-12-18", "high": 377.7, "low": 377.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 377.7, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707844800, "volume": 3, "vwap": 377.7}
{"close": 111.73, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 111.73, "low": 111.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.73, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844800, "volume": 2, "vwap": 111.73}
{"close": 80.89, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 80.89, "low": 80.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.89, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844800, "volume": 100, "vwap": 80.89}
{"close": 76.0, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844800, "volume": 2, "vwap": 76.0}
{"close": 69.0, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844800, "volume": 2, "vwap": 69.0}
{"close": 64.7, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 64.7, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.7, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844800, "volume": 2, "vwap": 64.7}
{"close": 62.5, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844800, "volume": 2, "vwap": 62.5}
{"close": 42.35, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 42.35, "low": 42.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.35, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844800, "volume": 2, "vwap": 42.35}
{"close": 31.05, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844800, "volume": 2, "vwap": 31.05}
{"close": 24.35, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707844800, "volume": 10, "vwap": 24.39}
{"close": 58.77, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 58.77, "low": 58.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.77, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844800, "volume": 4, "vwap": 58.77}
{"close": 64.97, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 64.97, "low": 64.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.97, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707844800, "volume": 4, "vwap": 64.97}
{"close": 13.64, "date": "2024-02-13", "datetime": "2024-02-13T17:20:00Z", "expiration_date": "2026-06-18", "high": 13.64, "low": 13.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.64, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707844800, "volume": 1, "vwap": 13.64}
{"close": 57.04, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 57.04, "low": 57.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.04, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707845100, "volume": 2, "vwap": 57.04}
{"close": 35.5, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 35.71, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.71, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707845100, "volume": 7, "vwap": 35.565714}
{"close": 11.25, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707845100, "volume": 1, "vwap": 11.25}
{"close": 57.67, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-12-18", "high": 57.67, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707845100, "volume": 2, "vwap": 57.585}
{"close": 5.5, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "AMD261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707845100, "volume": 1, "vwap": 5.5}
{"close": 50.5, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707845100, "volume": 2, "vwap": 50.5}
{"close": 40.14, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 40.14, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707845100, "volume": 6, "vwap": 40.03}
{"close": 35.55, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 35.55, "low": 35.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.55, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707845100, "volume": 1, "vwap": 35.55}
{"close": 4.6, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707845100, "volume": 10, "vwap": 4.6}
{"close": 2.47, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.81, "low": 2.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.81, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707845100, "volume": 3, "vwap": 2.696667}
{"close": 3.0, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "IWM260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707845100, "volume": 1, "vwap": 3.0}
{"close": 114.83, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 114.83, "low": 114.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.83, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707845100, "volume": 1, "vwap": 114.83}
{"close": 89.75, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-12-18", "high": 89.75, "low": 89.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.75, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707845100, "volume": 5, "vwap": 89.75}
{"close": 68.1, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-12-18", "high": 68.1, "low": 68.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.1, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707845100, "volume": 1, "vwap": 68.1}
{"close": 30.7, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-12-18", "high": 30.7, "low": 30.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.7, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707845100, "volume": 1, "vwap": 30.7}
{"close": 759.05, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 759.05, "low": 759.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 759.05, "option_symbol": "NVDA260618P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707845100, "volume": 1, "vwap": 759.05}
{"close": 255.0, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707845100, "volume": 4, "vwap": 255.0}
{"close": 52.85, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-12-18", "high": 52.9, "low": 52.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707845100, "volume": 6, "vwap": 52.816667}
{"close": 80.1, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-12-18", "high": 80.1, "low": 79.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.78, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707845100, "volume": 7, "vwap": 80.054286}
{"close": 62.46, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-12-18", "high": 62.46, "low": 62.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.46, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707845100, "volume": 3, "vwap": 62.46}
{"close": 91.95, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 91.95, "low": 91.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.95, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845100, "volume": 2, "vwap": 91.95}
{"close": 80.9, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 80.9, "low": 80.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.9, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845100, "volume": 100, "vwap": 80.9}
{"close": 62.0, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845100, "volume": 2, "vwap": 62.0}
{"close": 41.95, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 42.15, "low": 41.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.15, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707845100, "volume": 4, "vwap": 42.05}
{"close": 34.75, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845100, "volume": 10, "vwap": 34.75}
{"close": 32.6, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845100, "volume": 2, "vwap": 32.6}
{"close": 24.3, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845100, "volume": 2, "vwap": 24.3}
{"close": 16.6, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707845100, "volume": 6, "vwap": 16.6}
{"close": 14.75, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845100, "volume": 6, "vwap": 14.75}
{"close": 31.9, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845100, "volume": 2, "vwap": 31.9}
{"close": 39.15, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845100, "volume": 2, "vwap": 39.15}
{"close": 44.75, "date": "2024-02-13", "datetime": "2024-02-13T17:25:00Z", "expiration_date": "2026-12-18", "high": 44.75, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "XLK261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707845100, "volume": 2, "vwap": 44.75}
{"close": 4.78, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 4.78, "low": 4.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.78, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707845400, "volume": 1, "vwap": 4.78}
{"close": 4.23, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 4.23, "low": 4.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.23, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707845400, "volume": 1, "vwap": 4.23}
{"close": 3.3, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 14, "underlying_symbol": "AAPL", "unix_timestamp": 1707845400, "volume": 15, "vwap": 3.3}
{"close": 2.58, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707845400, "volume": 13, "vwap": 2.550769}
{"close": 20.3, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707845400, "volume": 5, "vwap": 20.3}
{"close": 59.75, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707845400, "volume": 3, "vwap": 59.75}
{"close": 39.92, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 39.92, "low": 39.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.92, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707845400, "volume": 2, "vwap": 39.92}
{"close": 75.64, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 75.64, "low": 75.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.64, "option_symbol": "BA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707845400, "volume": 1, "vwap": 75.64}
{"close": 89.79, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 89.79, "low": 89.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.79, "option_symbol": "BA261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707845400, "volume": 1, "vwap": 89.79}
{"close": 2.8, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707845400, "volume": 2, "vwap": 2.8}
{"close": 68.79, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 68.79, "low": 68.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.79, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707845400, "volume": 1, "vwap": 68.79}
{"close": 18.71, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 18.71, "low": 18.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.71, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707845400, "volume": 1, "vwap": 18.71}
{"close": 446.02, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 446.02, "low": 446.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 446.02, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707845400, "volume": 1, "vwap": 446.02}
{"close": 381.0, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 381.0, "low": 381.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 381.0, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707845400, "volume": 1, "vwap": 381.0}
{"close": 246.0, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 246.0, "low": 246.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707845400, "volume": 1, "vwap": 246.0}
{"close": 238.0, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707845400, "volume": 1, "vwap": 238.0}
{"close": 71.8, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 71.8, "low": 71.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.8, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707845400, "volume": 1, "vwap": 71.8}
{"close": 17.35, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707845400, "volume": 1, "vwap": 17.35}
{"close": 52.45, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 52.7, "low": 52.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707845400, "volume": 6, "vwap": 52.525}
{"close": 61.35, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 61.35, "low": 61.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.35, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707845400, "volume": 1, "vwap": 61.35}
{"close": 14.97, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 14.99, "low": 14.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.99, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707845400, "volume": 5, "vwap": 14.974}
{"close": 31.11, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 31.17, "low": 31.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.17, "option_symbol": "SPY261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707845400, "volume": 5, "vwap": 31.122}
{"close": 40.04, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-12-18", "high": 40.08, "low": 40.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.08, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707845400, "volume": 5, "vwap": 40.048}
{"close": 56.3, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 56.35, "low": 56.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.35, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707845400, "volume": 4, "vwap": 56.325}
{"close": 54.6, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845400, "volume": 10, "vwap": 54.6}
{"close": 44.8, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 44.8, "low": 44.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845400, "volume": 2, "vwap": 44.8}
{"close": 24.3, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707845400, "volume": 4, "vwap": 24.225}
{"close": 21.8, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845400, "volume": 4, "vwap": 21.8}
{"close": 21.5, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845400, "volume": 4, "vwap": 21.5}
{"close": 39.25, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.25, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845400, "volume": 2, "vwap": 39.25}
{"close": 58.77, "date": "2024-02-13", "datetime": "2024-02-13T17:30:00Z", "expiration_date": "2026-06-18", "high": 58.77, "low": 58.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.77, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707845400, "volume": 8, "vwap": 58.77}
{"close": 1.44, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.44, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707845700, "volume": 1, "vwap": 1.44}
{"close": 3.3, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707845700, "volume": 1, "vwap": 3.3}
{"close": 33.35, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-06-18", "high": 33.35, "low": 33.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.35, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707845700, "volume": 1, "vwap": 33.35}
{"close": 2.83, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.83, "low": 2.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.78, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1707845700, "volume": 13, "vwap": 2.787693}
{"close": 10.99, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-06-18", "high": 10.99, "low": 10.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.99, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707845700, "volume": 1, "vwap": 10.99}
{"close": 11.35, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-12-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707845700, "volume": 2, "vwap": 11.35}
{"close": 47.25, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707845700, "volume": 1, "vwap": 47.25}
{"close": 89.73, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-12-18", "high": 89.73, "low": 89.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.73, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707845700, "volume": 1, "vwap": 89.73}
{"close": 221.0, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-12-18", "high": 221.0, "low": 220.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.89, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707845700, "volume": 10, "vwap": 220.945}
{"close": 41.5, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707845700, "volume": 1, "vwap": 41.5}
{"close": 54.8, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-06-18", "high": 54.8, "low": 54.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707845700, "volume": 8, "vwap": 54.8}
{"close": 29.0, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707845700, "volume": 8, "vwap": 29.0}
{"close": 43.12, "date": "2024-02-13", "datetime": "2024-02-13T17:35:00Z", "expiration_date": "2026-12-18", "high": 43.12, "low": 43.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.12, "option_symbol": "XOM261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707845700, "volume": 1, "vwap": 43.12}
{"close": 59.75, "date": "2024-02-13", "datetime": "2024-02-13T17:40:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707846000, "volume": 2, "vwap": 59.75}
{"close": 5.46, "date": "2024-02-13", "datetime": "2024-02-13T17:40:00Z", "expiration_date": "2026-12-18", "high": 5.46, "low": 5.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.46, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707846000, "volume": 3, "vwap": 5.46}
{"close": 233.63, "date": "2024-02-13", "datetime": "2024-02-13T17:40:00Z", "expiration_date": "2026-06-18", "high": 233.63, "low": 233.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.63, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707846000, "volume": 1, "vwap": 233.63}
{"close": 237.36, "date": "2024-02-13", "datetime": "2024-02-13T17:40:00Z", "expiration_date": "2026-12-18", "high": 237.36, "low": 237.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.36, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707846000, "volume": 1, "vwap": 237.36}
{"close": 78.84, "date": "2024-02-13", "datetime": "2024-02-13T17:40:00Z", "expiration_date": "2026-12-18", "high": 79.22, "low": 78.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.22, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707846000, "volume": 2, "vwap": 79.03}
{"close": 3.02, "date": "2024-02-13", "datetime": "2024-02-13T17:40:00Z", "expiration_date": "2026-12-18", "high": 3.02, "low": 3.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.02, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707846000, "volume": 2, "vwap": 3.02}
{"close": 140.9, "date": "2024-02-13", "datetime": "2024-02-13T17:40:00Z", "expiration_date": "2026-06-18", "high": 140.9, "low": 140.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.9, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846000, "volume": 2, "vwap": 140.9}
{"close": 104.8, "date": "2024-02-13", "datetime": "2024-02-13T17:40:00Z", "expiration_date": "2026-06-18", "high": 104.84, "low": 104.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.84, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707846000, "volume": 22, "vwap": 104.805455}
{"close": 58.4, "date": "2024-02-13", "datetime": "2024-02-13T17:40:00Z", "expiration_date": "2026-06-18", "high": 58.4, "low": 58.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846000, "volume": 2, "vwap": 58.4}
{"close": 32.85, "date": "2024-02-13", "datetime": "2024-02-13T17:40:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.85, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846000, "volume": 2, "vwap": 32.85}
{"close": 24.4, "date": "2024-02-13", "datetime": "2024-02-13T17:40:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707846000, "volume": 4, "vwap": 24.35}
{"close": 78.48, "date": "2024-02-13", "datetime": "2024-02-13T17:40:00Z", "expiration_date": "2026-06-18", "high": 78.48, "low": 78.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.48, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846000, "volume": 30, "vwap": 78.48}
{"close": 35.45, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707846300, "volume": 12, "vwap": 35.45}
{"close": 17.88, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-06-18", "high": 17.88, "low": 17.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.88, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707846300, "volume": 2, "vwap": 17.88}
{"close": 43.6, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-12-18", "high": 43.6, "low": 43.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.6, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707846300, "volume": 5, "vwap": 43.6}
{"close": 9.38, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-06-18", "high": 9.38, "low": 9.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.38, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707846300, "volume": 1, "vwap": 9.38}
{"close": 7.95, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.95, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707846300, "volume": 1, "vwap": 7.95}
{"close": 9.94, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-12-18", "high": 9.94, "low": 9.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.69, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707846300, "volume": 2, "vwap": 9.815}
{"close": 134.55, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-06-18", "high": 134.8, "low": 134.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.8, "option_symbol": "NVDA260618C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707846300, "volume": 2, "vwap": 134.675}
{"close": 132.3, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-06-18", "high": 132.35, "low": 132.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.35, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707846300, "volume": 3, "vwap": 132.3}
{"close": 129.15, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-06-18", "high": 129.9, "low": 129.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.9, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707846300, "volume": 24, "vwap": 129.841667}
{"close": 124.8, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-06-18", "high": 125.25, "low": 124.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.25, "option_symbol": "NVDA260618C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707846300, "volume": 5, "vwap": 125.0}
{"close": 229.04, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-12-18", "high": 229.04, "low": 229.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.04, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707846300, "volume": 1, "vwap": 229.04}
{"close": 221.72, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-12-18", "high": 221.72, "low": 221.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.72, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707846300, "volume": 1, "vwap": 221.72}
{"close": 52.7, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-12-18", "high": 52.7, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707846300, "volume": 6, "vwap": 52.6}
{"close": 1.64, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-06-18", "high": 1.77, "low": 1.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.77, "option_symbol": "SATS1260618P00004500", "option_type": "put", "strike_price": 4.5, "trade_count": 2, "underlying_symbol": "SATS1", "unix_timestamp": 1707846300, "volume": 2, "vwap": 1.705}
{"close": 2.0, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-08-21", "high": 2.14, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.14, "option_symbol": "SATS1260821P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "SATS1", "unix_timestamp": 1707846300, "volume": 2, "vwap": 2.07}
{"close": 74.09, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-12-18", "high": 74.09, "low": 74.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.09, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707846300, "volume": 2, "vwap": 74.09}
{"close": 64.75, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-06-18", "high": 64.75, "low": 64.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.75, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846300, "volume": 2, "vwap": 64.75}
{"close": 54.9, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-06-18", "high": 54.9, "low": 54.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.68, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707846300, "volume": 14, "vwap": 54.761429}
{"close": 39.7, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846300, "volume": 8, "vwap": 39.7}
{"close": 12.9, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846300, "volume": 2, "vwap": 12.9}
{"close": 6.0, "date": "2024-02-13", "datetime": "2024-02-13T17:45:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "XBI261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707846300, "volume": 1, "vwap": 6.0}
{"close": 1.23, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 1.23, "low": 1.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.23, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707846600, "volume": 1, "vwap": 1.23}
{"close": 2.2, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707846600, "volume": 1, "vwap": 2.2}
{"close": 38.15, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707846600, "volume": 1, "vwap": 38.15}
{"close": 17.79, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 17.79, "low": 17.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.76, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707846600, "volume": 2, "vwap": 17.775}
{"close": 70.0, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "AMD261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707846600, "volume": 1, "vwap": 70.0}
{"close": 6.65, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707846600, "volume": 5, "vwap": 6.65}
{"close": 56.61, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 56.67, "low": 56.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.67, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707846600, "volume": 3, "vwap": 56.65}
{"close": 40.7, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 40.7, "low": 40.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707846600, "volume": 1, "vwap": 40.7}
{"close": 74.0, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707846600, "volume": 1, "vwap": 74.0}
{"close": 4.45, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707846600, "volume": 5, "vwap": 4.44}
{"close": 13.4, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707846600, "volume": 3, "vwap": 13.4}
{"close": 120.0, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707846600, "volume": 10, "vwap": 120.0}
{"close": 37.45, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707846600, "volume": 1, "vwap": 37.45}
{"close": 17.54, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 17.54, "low": 17.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.54, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707846600, "volume": 5, "vwap": 17.54}
{"close": 4.54, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 4.54, "low": 4.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.54, "option_symbol": "MGM261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707846600, "volume": 1, "vwap": 4.54}
{"close": 27.0, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "MSFT260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707846600, "volume": 1, "vwap": 27.0}
{"close": 90.0, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707846600, "volume": 10, "vwap": 90.0}
{"close": 21.0, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707846600, "volume": 2, "vwap": 21.0}
{"close": 138.35, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 139.4, "low": 138.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.4, "option_symbol": "NVDA260618C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 12, "vwap": 139.204167}
{"close": 134.55, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 136.9, "low": 134.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.9, "option_symbol": "NVDA260618C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 12, "vwap": 136.475}
{"close": 132.4, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 132.45, "low": 132.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.45, "option_symbol": "NVDA260618C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 2, "vwap": 132.425}
{"close": 131.9, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 131.95, "low": 131.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.95, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 15, "vwap": 131.9}
{"close": 125.6, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 127.05, "low": 125.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.05, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 22, "vwap": 126.922727}
{"close": 66.58, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 66.58, "low": 66.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.58, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 1, "vwap": 66.58}
{"close": 317.47, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 317.47, "low": 317.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.47, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 5, "vwap": 317.47}
{"close": 292.52, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 292.52, "low": 292.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.52, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 5, "vwap": 292.52}
{"close": 163.25, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 163.25, "low": 162.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.05, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 44, "vwap": 162.9625}
{"close": 160.0, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 160.4, "low": 159.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.4, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 40, "vwap": 160.125}
{"close": 157.05, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 157.65, "low": 157.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.65, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 22, "vwap": 157.213636}
{"close": 150.0, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 152.5, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 16, "vwap": 152.1}
{"close": 149.55, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 150.05, "low": 149.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.05, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 44, "vwap": 149.65}
{"close": 147.35, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 147.6, "low": 147.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.6, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 40, "vwap": 147.375}
{"close": 80.08, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 80.08, "low": 80.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.08, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 1, "vwap": 80.08}
{"close": 52.8, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-12-18", "high": 52.8, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707846600, "volume": 10, "vwap": 52.675}
{"close": 71.3, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 71.3, "low": 71.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.3, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846600, "volume": 2, "vwap": 71.3}
{"close": 54.85, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 54.85, "low": 54.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846600, "volume": 10, "vwap": 54.85}
{"close": 32.85, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.85, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846600, "volume": 2, "vwap": 32.85}
{"close": 24.2, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707846600, "volume": 10, "vwap": 24.31}
{"close": 14.1, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846600, "volume": 2, "vwap": 14.1}
{"close": 12.8, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846600, "volume": 2, "vwap": 12.8}
{"close": 10.6, "date": "2024-02-13", "datetime": "2024-02-13T17:50:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846600, "volume": 2, "vwap": 10.6}
{"close": 1.66, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 1.66, "low": 1.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.66, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707846900, "volume": 1, "vwap": 1.66}
{"close": 1.14, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 1.16, "low": 1.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.16, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1707846900, "volume": 3, "vwap": 1.14}
{"close": 2.07, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-12-18", "high": 2.09, "low": 2.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.08, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1707846900, "volume": 3, "vwap": 2.08}
{"close": 11.35, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707846900, "volume": 1, "vwap": 11.35}
{"close": 42.8, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707846900, "volume": 5, "vwap": 42.8}
{"close": 40.35, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 40.35, "low": 40.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.35, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707846900, "volume": 2, "vwap": 40.35}
{"close": 36.85, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-12-18", "high": 36.85, "low": 36.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.85, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707846900, "volume": 1, "vwap": 36.85}
{"close": 4.45, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707846900, "volume": 1, "vwap": 4.45}
{"close": 177.71, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 177.71, "low": 177.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.71, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707846900, "volume": 1, "vwap": 177.71}
{"close": 200.86, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 200.86, "low": 200.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.86, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707846900, "volume": 1, "vwap": 200.86}
{"close": 253.0, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-12-18", "high": 253.0, "low": 253.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707846900, "volume": 5, "vwap": 253.0}
{"close": 157.7, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-12-18", "high": 157.95, "low": 157.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.85, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707846900, "volume": 6, "vwap": 157.808333}
{"close": 93.0, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-12-18", "high": 93.4, "low": 92.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.4, "option_symbol": "NVDA261218C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707846900, "volume": 43, "vwap": 93.139535}
{"close": 91.65, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-12-18", "high": 91.85, "low": 91.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.85, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707846900, "volume": 4, "vwap": 91.75}
{"close": 53.15, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-12-18", "high": 53.15, "low": 53.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707846900, "volume": 1, "vwap": 53.15}
{"close": 39.97, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-12-18", "high": 39.97, "low": 39.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.97, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707846900, "volume": 1, "vwap": 39.97}
{"close": 75.64, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 75.64, "low": 75.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.64, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846900, "volume": 2, "vwap": 75.64}
{"close": 58.28, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 58.28, "low": 58.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.28, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846900, "volume": 2, "vwap": 58.28}
{"close": 54.5, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846900, "volume": 2, "vwap": 54.5}
{"close": 24.24, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 24.24, "low": 24.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.24, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846900, "volume": 2, "vwap": 24.24}
{"close": 12.75, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846900, "volume": 2, "vwap": 12.75}
{"close": 10.55, "date": "2024-02-13", "datetime": "2024-02-13T17:55:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707846900, "volume": 8, "vwap": 10.55}
{"close": 6.45, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707847200, "volume": 4, "vwap": 6.45}
{"close": 9.35, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707847200, "volume": 10, "vwap": 9.35}
{"close": 17.85, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707847200, "volume": 1, "vwap": 17.85}
{"close": 81.97, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-12-18", "high": 81.97, "low": 81.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.97, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707847200, "volume": 1, "vwap": 81.97}
{"close": 79.61, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-12-18", "high": 79.61, "low": 79.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.61, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707847200, "volume": 1, "vwap": 79.61}
{"close": 25.3, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-12-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707847200, "volume": 3, "vwap": 25.3}
{"close": 9.0, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707847200, "volume": 30, "vwap": 9.0}
{"close": 174.0, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-06-18", "high": 174.0, "low": 174.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707847200, "volume": 1, "vwap": 174.0}
{"close": 207.0, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-12-18", "high": 207.0, "low": 207.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707847200, "volume": 30, "vwap": 207.0}
{"close": 73.55, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-12-18", "high": 73.85, "low": 73.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.85, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1707847200, "volume": 11, "vwap": 73.559091}
{"close": 19.0, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707847200, "volume": 1, "vwap": 19.0}
{"close": 53.05, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-12-18", "high": 53.05, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707847200, "volume": 2, "vwap": 53.025}
{"close": 108.45, "date": "2024-02-13", "datetime": "2024-02-13T18:00:00Z", "expiration_date": "2026-12-18", "high": 108.45, "low": 108.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.45, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707847200, "volume": 3, "vwap": 108.45}
{"close": 1.66, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-06-18", "high": 1.66, "low": 1.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.66, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707847500, "volume": 1, "vwap": 1.66}
{"close": 66.6, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-12-18", "high": 66.6, "low": 66.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.6, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707847500, "volume": 1, "vwap": 66.6}
{"close": 64.35, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-12-18", "high": 64.35, "low": 64.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.35, "option_symbol": "AMD261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707847500, "volume": 1, "vwap": 64.35}
{"close": 50.95, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-06-18", "high": 50.95, "low": 50.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.8, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707847500, "volume": 2, "vwap": 50.875}
{"close": 12.75, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707847500, "volume": 25, "vwap": 12.75}
{"close": 20.73, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-06-18", "high": 20.73, "low": 20.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.73, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707847500, "volume": 1, "vwap": 20.73}
{"close": 50.0, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "CAR261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707847500, "volume": 1, "vwap": 50.0}
{"close": 47.68, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-05-15", "high": 47.68, "low": 47.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.68, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707847500, "volume": 2, "vwap": 47.68}
{"close": 33.55, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-05-15", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707847500, "volume": 1, "vwap": 33.55}
{"close": 40.55, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-05-15", "high": 40.55, "low": 40.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.55, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707847500, "volume": 1, "vwap": 40.55}
{"close": 6.65, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "GDX261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707847500, "volume": 5, "vwap": 6.65}
{"close": 25.64, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-12-18", "high": 25.64, "low": 25.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.64, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707847500, "volume": 1, "vwap": 25.64}
{"close": 3.31, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-12-18", "high": 3.31, "low": 3.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.31, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707847500, "volume": 1, "vwap": 3.31}
{"close": 4.65, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707847500, "volume": 2, "vwap": 4.65}
{"close": 12.5, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "MSFT261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707847500, "volume": 1, "vwap": 12.5}
{"close": 46.43, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-12-18", "high": 46.43, "low": 46.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.43, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707847500, "volume": 1, "vwap": 46.43}
{"close": 48.43, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-12-18", "high": 48.43, "low": 48.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.43, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707847500, "volume": 1, "vwap": 48.43}
{"close": 471.85, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-06-18", "high": 472.8, "low": 471.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 472.8, "option_symbol": "NVDA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707847500, "volume": 2, "vwap": 472.325}
{"close": 329.2, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-06-18", "high": 329.55, "low": 329.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.55, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707847500, "volume": 2, "vwap": 329.375}
{"close": 52.9, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-12-18", "high": 53.05, "low": 52.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707847500, "volume": 3, "vwap": 52.983333}
{"close": 55.05, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-06-18", "high": 55.05, "low": 55.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707847500, "volume": 2, "vwap": 55.05}
{"close": 24.45, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707847500, "volume": 2, "vwap": 24.45}
{"close": 52.67, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-06-18", "high": 52.67, "low": 52.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.67, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707847500, "volume": 2, "vwap": 52.67}
{"close": 58.59, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-06-18", "high": 58.59, "low": 58.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.59, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707847500, "volume": 2, "vwap": 58.59}
{"close": 10.65, "date": "2024-02-13", "datetime": "2024-02-13T18:05:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "XLE261218P00083000", "option_type": "put", "strike_price": 83.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707847500, "volume": 1, "vwap": 10.65}
{"close": 57.0, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707847800, "volume": 1, "vwap": 57.0}
{"close": 35.4, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707847800, "volume": 2, "vwap": 35.4}
{"close": 45.3, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.3, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707847800, "volume": 2, "vwap": 45.3}
{"close": 31.6, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1707847800, "volume": 7, "vwap": 31.6}
{"close": 52.0, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707847800, "volume": 5, "vwap": 52.0}
{"close": 18.5, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "BA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707847800, "volume": 1, "vwap": 18.5}
{"close": 10.15, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "BA261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707847800, "volume": 3, "vwap": 10.15}
{"close": 17.0, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "BA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1707847800, "volume": 12, "vwap": 17.0}
{"close": 31.5, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707847800, "volume": 1, "vwap": 31.5}
{"close": 3.0, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707847800, "volume": 1, "vwap": 3.0}
{"close": 16.04, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-05-15", "high": 16.04, "low": 16.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.04, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707847800, "volume": 1, "vwap": 16.04}
{"close": 8.7, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707847800, "volume": 5, "vwap": 8.7}
{"close": 4.95, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707847800, "volume": 5, "vwap": 4.95}
{"close": 113.77, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-12-18", "high": 113.77, "low": 113.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.77, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707847800, "volume": 2, "vwap": 113.77}
{"close": 18.0, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707847800, "volume": 1, "vwap": 18.0}
{"close": 52.9, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-12-18", "high": 53.05, "low": 52.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.05, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707847800, "volume": 2, "vwap": 52.975}
{"close": 11.15, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707847800, "volume": 4, "vwap": 10.8}
{"close": 64.7, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-06-18", "high": 64.7, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.7, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707847800, "volume": 2, "vwap": 64.7}
{"close": 45.28, "date": "2024-02-13", "datetime": "2024-02-13T18:10:00Z", "expiration_date": "2026-06-18", "high": 45.28, "low": 45.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.28, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707847800, "volume": 2, "vwap": 45.28}
{"close": 27.99, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-06-18", "high": 27.99, "low": 27.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.99, "option_symbol": "AMD260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707848100, "volume": 1, "vwap": 27.99}
{"close": 27.8, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 27.8, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707848100, "volume": 1, "vwap": 27.8}
{"close": 43.45, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.45, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707848100, "volume": 2, "vwap": 43.45}
{"close": 11.8, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "BAC261218C00023000", "option_type": "call", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707848100, "volume": 1, "vwap": 11.8}
{"close": 3.01, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1707848100, "volume": 3, "vwap": 3.03}
{"close": 70.27, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-05-15", "high": 70.27, "low": 69.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.72, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 6, "underlying_symbol": "COIN", "unix_timestamp": 1707848100, "volume": 10, "vwap": 69.988}
{"close": 14.3, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-05-15", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707848100, "volume": 1, "vwap": 14.3}
{"close": 22.1, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707848100, "volume": 1, "vwap": 22.1}
{"close": 16.05, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 16.05, "low": 16.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707848100, "volume": 1, "vwap": 16.05}
{"close": 3.3, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707848100, "volume": 2, "vwap": 3.3}
{"close": 80.7, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-06-18", "high": 80.7, "low": 80.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.65, "option_symbol": "NVDA260618C01270000", "option_type": "call", "strike_price": 1270.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 2, "vwap": 80.675}
{"close": 78.81, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-06-18", "high": 78.81, "low": 78.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.81, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 1, "vwap": 78.81}
{"close": 162.3, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 162.3, "low": 162.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.1, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 2, "vwap": 162.2}
{"close": 108.95, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 108.95, "low": 108.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.95, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 2, "vwap": 108.95}
{"close": 103.95, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 104.15, "low": 103.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.15, "option_symbol": "NVDA261218C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 2, "vwap": 104.05}
{"close": 102.15, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 102.4, "low": 102.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.4, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 22, "vwap": 102.252273}
{"close": 99.2, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 99.2, "low": 98.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.05, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 61, "vwap": 98.978689}
{"close": 94.25, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 94.4, "low": 94.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.4, "option_symbol": "NVDA261218C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 32, "vwap": 94.320313}
{"close": 93.1, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 93.1, "low": 92.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 42, "vwap": 92.860714}
{"close": 8.4, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "NVDA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 10, "vwap": 8.4}
{"close": 52.85, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 52.95, "low": 52.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 6, "vwap": 52.833333}
{"close": 87.0, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 2, "vwap": 87.0}
{"close": 164.51, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-12-18", "high": 164.51, "low": 164.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.51, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707848100, "volume": 1, "vwap": 164.51}
{"close": 24.6, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707848100, "volume": 4, "vwap": 24.6}
{"close": 31.69, "date": "2024-02-13", "datetime": "2024-02-13T18:15:00Z", "expiration_date": "2026-06-18", "high": 31.69, "low": 31.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.69, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707848100, "volume": 2, "vwap": 31.69}
{"close": 41.0, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707848400, "volume": 1, "vwap": 41.0}
{"close": 14.4, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707848400, "volume": 1, "vwap": 14.4}
{"close": 2.5, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707848400, "volume": 1, "vwap": 2.5}
{"close": 24.2, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707848400, "volume": 1, "vwap": 24.2}
{"close": 22.73, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 22.73, "low": 22.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.73, "option_symbol": "AMD260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707848400, "volume": 1, "vwap": 22.73}
{"close": 47.99, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 47.99, "low": 47.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.99, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707848400, "volume": 1, "vwap": 47.99}
{"close": 45.27, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 45.27, "low": 45.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.27, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707848400, "volume": 1, "vwap": 45.27}
{"close": 6.6, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1707848400, "volume": 7, "vwap": 6.6}
{"close": 3.1, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.04, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707848400, "volume": 6, "vwap": 3.05}
{"close": 12.0, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707848400, "volume": 2, "vwap": 12.0}
{"close": 13.0, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707848400, "volume": 3, "vwap": 13.0}
{"close": 5.0, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707848400, "volume": 11, "vwap": 5.0}
{"close": 116.0, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 116.0, "low": 116.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707848400, "volume": 1, "vwap": 116.0}
{"close": 12.85, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-12-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "MGM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707848400, "volume": 1, "vwap": 12.85}
{"close": 78.55, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 78.55, "low": 78.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.55, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707848400, "volume": 2, "vwap": 78.55}
{"close": 85.0, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 84.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.49, "option_symbol": "NFLX261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707848400, "volume": 4, "vwap": 84.745}
{"close": 43.0, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-12-18", "high": 43.56, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.56, "option_symbol": "NFLX261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1707848400, "volume": 6, "vwap": 43.276667}
{"close": 44.0, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707848400, "volume": 10, "vwap": 44.0}
{"close": 47.85, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-12-18", "high": 47.85, "low": 47.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.85, "option_symbol": "SPY261218P00515000", "option_type": "put", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707848400, "volume": 10, "vwap": 47.85}
{"close": 69.0, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707848400, "volume": 4, "vwap": 69.0}
{"close": 60.45, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 60.45, "low": 60.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707848400, "volume": 10, "vwap": 60.45}
{"close": 57.0, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707848400, "volume": 2, "vwap": 57.0}
{"close": 55.09, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 55.09, "low": 55.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.09, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707848400, "volume": 10, "vwap": 55.09}
{"close": 24.54, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 24.54, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707848400, "volume": 8, "vwap": 24.4975}
{"close": 8.64, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-06-18", "high": 8.65, "low": 8.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "UBER260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707848400, "volume": 3, "vwap": 8.646667}
{"close": 10.35, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707848400, "volume": 1, "vwap": 10.35}
{"close": 47.77, "date": "2024-02-13", "datetime": "2024-02-13T18:20:00Z", "expiration_date": "2026-12-18", "high": 47.77, "low": 47.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.77, "option_symbol": "XOM261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707848400, "volume": 1, "vwap": 47.77}
{"close": 5.55, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "AMD260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707848700, "volume": 1, "vwap": 5.55}
{"close": 57.5, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-12-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707848700, "volume": 1, "vwap": 57.5}
{"close": 6.6, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707848700, "volume": 3, "vwap": 6.6}
{"close": 23.05, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-12-18", "high": 23.25, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707848700, "volume": 2, "vwap": 23.15}
{"close": 71.0, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-05-15", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707848700, "volume": 2, "vwap": 71.0}
{"close": 16.52, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-12-18", "high": 16.52, "low": 16.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.52, "option_symbol": "CZR261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707848700, "volume": 2, "vwap": 16.52}
{"close": 182.0, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-06-18", "high": 182.0, "low": 182.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707848700, "volume": 1, "vwap": 182.0}
{"close": 69.4, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-06-18", "high": 69.4, "low": 69.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.4, "option_symbol": "NVDA260618C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707848700, "volume": 1, "vwap": 69.4}
{"close": 246.8, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-12-18", "high": 246.8, "low": 246.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.8, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707848700, "volume": 1, "vwap": 246.8}
{"close": 231.0, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-12-18", "high": 231.0, "low": 231.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707848700, "volume": 20, "vwap": 231.0}
{"close": 79.1, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-12-18", "high": 79.1, "low": 79.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.1, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707848700, "volume": 1, "vwap": 79.1}
{"close": 27.2, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-12-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707848700, "volume": 2, "vwap": 27.2}
{"close": 60.95, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-06-18", "high": 60.95, "low": 60.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.95, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707848700, "volume": 2, "vwap": 60.95}
{"close": 24.65, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707848700, "volume": 10, "vwap": 24.67}
{"close": 36.47, "date": "2024-02-13", "datetime": "2024-02-13T18:25:00Z", "expiration_date": "2026-06-18", "high": 36.47, "low": 36.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.47, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707848700, "volume": 20, "vwap": 36.47}
{"close": 30.15, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707849000, "volume": 1, "vwap": 30.15}
{"close": 20.64, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-12-18", "high": 20.64, "low": 20.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.64, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707849000, "volume": 1, "vwap": 20.64}
{"close": 50.77, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-06-18", "high": 50.77, "low": 50.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.77, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707849000, "volume": 1, "vwap": 50.77}
{"close": 7.31, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-12-18", "high": 7.31, "low": 7.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.31, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707849000, "volume": 7, "vwap": 7.31}
{"close": 1.7, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707849000, "volume": 75, "vwap": 1.7}
{"close": 97.12, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-06-18", "high": 97.12, "low": 97.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.12, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707849000, "volume": 1, "vwap": 97.12}
{"close": 85.5, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707849000, "volume": 1, "vwap": 85.5}
{"close": 348.82, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-06-18", "high": 348.85, "low": 348.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 348.85, "option_symbol": "NVDA260618P01020000", "option_type": "put", "strike_price": 1020.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707849000, "volume": 2, "vwap": 348.835}
{"close": 238.5, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-12-18", "high": 238.5, "low": 238.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.5, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707849000, "volume": 1, "vwap": 238.5}
{"close": 151.8, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-12-18", "high": 151.8, "low": 151.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707849000, "volume": 2, "vwap": 151.8}
{"close": 370.52, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-12-18", "high": 370.52, "low": 370.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 370.47, "option_symbol": "NVDA261218P01040000", "option_type": "put", "strike_price": 1040.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707849000, "volume": 2, "vwap": 370.495}
{"close": 24.7, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707849000, "volume": 8, "vwap": 24.6875}
{"close": 2.33, "date": "2024-02-13", "datetime": "2024-02-13T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.33, "low": 2.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707849000, "volume": 40, "vwap": 2.33}
{"close": 10.41, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-06-18", "high": 10.41, "low": 10.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.41, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707849300, "volume": 1, "vwap": 10.41}
{"close": 20.05, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-12-18", "high": 20.05, "low": 20.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.05, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707849300, "volume": 1, "vwap": 20.05}
{"close": 8.15, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707849300, "volume": 1, "vwap": 8.15}
{"close": 36.8, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-12-18", "high": 36.8, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707849300, "volume": 1, "vwap": 36.8}
{"close": 29.75, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707849300, "volume": 10, "vwap": 29.75}
{"close": 11.35, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-12-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707849300, "volume": 1, "vwap": 11.35}
{"close": 34.15, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-12-18", "high": 34.15, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707849300, "volume": 5, "vwap": 34.15}
{"close": 122.0, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-12-18", "high": 122.0, "low": 122.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.0, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707849300, "volume": 1, "vwap": 122.0}
{"close": 14.0, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707849300, "volume": 10, "vwap": 14.0}
{"close": 222.35, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-12-18", "high": 222.35, "low": 222.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.35, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707849300, "volume": 1, "vwap": 222.35}
{"close": 170.05, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-12-18", "high": 170.05, "low": 169.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.7, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707849300, "volume": 2, "vwap": 169.875}
{"close": 108.88, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-12-18", "high": 108.88, "low": 108.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.88, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707849300, "volume": 1, "vwap": 108.88}
{"close": 100.5, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-12-18", "high": 100.5, "low": 100.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.45, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707849300, "volume": 32, "vwap": 100.4375}
{"close": 52.95, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-12-18", "high": 52.95, "low": 52.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707849300, "volume": 2, "vwap": 52.85}
{"close": 55.0, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849300, "volume": 2, "vwap": 55.0}
{"close": 39.84, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-06-18", "high": 39.84, "low": 39.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.84, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849300, "volume": 2, "vwap": 39.84}
{"close": 24.45, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707849300, "volume": 6, "vwap": 24.533333}
{"close": 21.85, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849300, "volume": 2, "vwap": 21.85}
{"close": 15.0, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849300, "volume": 2, "vwap": 15.0}
{"close": 21.4, "date": "2024-02-13", "datetime": "2024-02-13T18:35:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849300, "volume": 2, "vwap": 21.4}
{"close": 37.6, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707849600, "volume": 1, "vwap": 37.6}
{"close": 30.15, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707849600, "volume": 1, "vwap": 30.15}
{"close": 27.6, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 27.83, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.83, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707849600, "volume": 4, "vwap": 27.715}
{"close": 10.42, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 10.42, "low": 10.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.42, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707849600, "volume": 2, "vwap": 10.42}
{"close": 56.5, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707849600, "volume": 5, "vwap": 56.5}
{"close": 40.21, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 40.21, "low": 40.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.17, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707849600, "volume": 3, "vwap": 40.183333}
{"close": 27.25, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707849600, "volume": 2, "vwap": 27.25}
{"close": 23.85, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707849600, "volume": 1, "vwap": 23.85}
{"close": 17.65, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "BA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 9, "underlying_symbol": "BA", "unix_timestamp": 1707849600, "volume": 36, "vwap": 17.65}
{"close": 16.0, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "BA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707849600, "volume": 20, "vwap": 16.0}
{"close": 31.5, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707849600, "volume": 1, "vwap": 31.5}
{"close": 8.7, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707849600, "volume": 1, "vwap": 8.7}
{"close": 6.95, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.95, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707849600, "volume": 250, "vwap": 6.95}
{"close": 2.75, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707849600, "volume": 1, "vwap": 2.75}
{"close": 37.25, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-05-15", "high": 37.25, "low": 37.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.22, "option_symbol": "COIN260515C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707849600, "volume": 2, "vwap": 37.235}
{"close": 34.55, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-05-15", "high": 34.55, "low": 34.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.55, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707849600, "volume": 80, "vwap": 34.55}
{"close": 16.8, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-12-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707849600, "volume": 5, "vwap": 16.8}
{"close": 23.0, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "MSFT260618P00335000", "option_type": "put", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707849600, "volume": 1, "vwap": 23.0}
{"close": 89.75, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-12-18", "high": 89.75, "low": 89.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.75, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707849600, "volume": 1, "vwap": 89.75}
{"close": 364.1, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 364.1, "low": 364.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 364.1, "option_symbol": "NVDA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707849600, "volume": 3, "vwap": 364.1}
{"close": 161.77, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 161.77, "low": 161.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.77, "option_symbol": "NVDA260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707849600, "volume": 2, "vwap": 161.77}
{"close": 36.25, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.15, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707849600, "volume": 20, "vwap": 36.2}
{"close": 371.3, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-12-18", "high": 371.3, "low": 371.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 371.3, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707849600, "volume": 3, "vwap": 371.3}
{"close": 105.25, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-12-18", "high": 105.7, "low": 105.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.7, "option_symbol": "NVDA261218C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707849600, "volume": 23, "vwap": 105.176087}
{"close": 14.34, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-12-18", "high": 14.34, "low": 14.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.34, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707849600, "volume": 5, "vwap": 14.34}
{"close": 58.55, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 58.55, "low": 58.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849600, "volume": 2, "vwap": 58.55}
{"close": 30.98, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 30.98, "low": 30.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.98, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849600, "volume": 2, "vwap": 30.98}
{"close": 24.4, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707849600, "volume": 4, "vwap": 24.4}
{"close": 16.5, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849600, "volume": 2, "vwap": 16.5}
{"close": 10.65, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849600, "volume": 2, "vwap": 10.65}
{"close": 8.3, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849600, "volume": 2, "vwap": 8.3}
{"close": 23.3, "date": "2024-02-13", "datetime": "2024-02-13T18:40:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849600, "volume": 2, "vwap": 23.3}
{"close": 17.58, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-06-18", "high": 17.64, "low": 17.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.64, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707849900, "volume": 6, "vwap": 17.6}
{"close": 11.47, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-06-18", "high": 11.51, "low": 11.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.51, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707849900, "volume": 6, "vwap": 11.483333}
{"close": 58.39, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-12-18", "high": 58.39, "low": 58.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.39, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707849900, "volume": 1, "vwap": 58.39}
{"close": 5.25, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-06-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "AMZN260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707849900, "volume": 5, "vwap": 5.25}
{"close": 4.54, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-12-18", "high": 4.54, "low": 4.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.54, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1707849900, "volume": 20, "vwap": 4.54}
{"close": 25.29, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-05-15", "high": 25.29, "low": 25.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.29, "option_symbol": "COIN260515P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707849900, "volume": 1, "vwap": 25.29}
{"close": 4.4, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 3, "underlying_symbol": "GDX", "unix_timestamp": 1707849900, "volume": 4, "vwap": 4.375}
{"close": 7.3, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "GM260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1707849900, "volume": 2, "vwap": 7.3}
{"close": 4.55, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707849900, "volume": 1, "vwap": 4.55}
{"close": 3.26, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-12-18", "high": 3.26, "low": 3.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.26, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707849900, "volume": 20, "vwap": 3.26}
{"close": 34.18, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-12-18", "high": 34.18, "low": 34.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.18, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707849900, "volume": 1, "vwap": 34.18}
{"close": 4.8, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707849900, "volume": 1, "vwap": 4.8}
{"close": 50.76, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-12-18", "high": 50.76, "low": 50.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.76, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707849900, "volume": 1, "vwap": 50.76}
{"close": 254.58, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-06-18", "high": 254.58, "low": 254.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.58, "option_symbol": "MSTR260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707849900, "volume": 1, "vwap": 254.58}
{"close": 79.2, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-12-18", "high": 79.2, "low": 79.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.2, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707849900, "volume": 1, "vwap": 79.2}
{"close": 505.5, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-06-18", "high": 505.52, "low": 505.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 505.52, "option_symbol": "NVDA260618P01210000", "option_type": "put", "strike_price": 1210.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707849900, "volume": 2, "vwap": 505.51}
{"close": 535.4, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-12-18", "high": 535.4, "low": 535.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 535.34, "option_symbol": "NVDA261218P01240000", "option_type": "put", "strike_price": 1240.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707849900, "volume": 2, "vwap": 535.37}
{"close": 20.6, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849900, "volume": 2, "vwap": 20.6}
{"close": 36.55, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-06-18", "high": 36.55, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.55, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707849900, "volume": 2, "vwap": 36.55}
{"close": 99.9, "date": "2024-02-13", "datetime": "2024-02-13T18:45:00Z", "expiration_date": "2026-06-18", "high": 99.9, "low": 99.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.9, "option_symbol": "VRTX260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707849900, "volume": 2, "vwap": 99.9}
{"close": 10.34, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 10.34, "low": 10.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.34, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707850200, "volume": 1, "vwap": 10.34}
{"close": 8.2, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707850200, "volume": 1, "vwap": 8.2}
{"close": 35.4, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707850200, "volume": 1, "vwap": 35.4}
{"close": 27.25, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707850200, "volume": 5, "vwap": 27.25}
{"close": 23.66, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 23.66, "low": 23.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.59, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707850200, "volume": 5, "vwap": 23.632}
{"close": 38.68, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "BA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1707850200, "volume": 10, "vwap": 38.688}
{"close": 0.79, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-12-18", "high": 0.84, "low": 0.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.84, "option_symbol": "CLF261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1707850200, "volume": 3, "vwap": 0.806667}
{"close": 4.35, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707850200, "volume": 8, "vwap": 4.325}
{"close": 62.25, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 62.25, "low": 62.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.25, "option_symbol": "IWM260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707850200, "volume": 1, "vwap": 62.25}
{"close": 55.0, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "IWM260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707850200, "volume": 1, "vwap": 55.0}
{"close": 26.6, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707850200, "volume": 1, "vwap": 26.6}
{"close": 72.05, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 72.25, "low": 72.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.25, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707850200, "volume": 4, "vwap": 72.125}
{"close": 137.91, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 137.91, "low": 137.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.91, "option_symbol": "MSFT260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707850200, "volume": 1, "vwap": 137.91}
{"close": 222.79, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-12-18", "high": 222.79, "low": 222.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.79, "option_symbol": "MSFT261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707850200, "volume": 1, "vwap": 222.79}
{"close": 102.5, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-12-18", "high": 102.5, "low": 102.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.5, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707850200, "volume": 1, "vwap": 102.5}
{"close": 99.7, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-12-18", "high": 99.7, "low": 99.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.3, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707850200, "volume": 2, "vwap": 99.5}
{"close": 53.05, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-12-18", "high": 53.05, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707850200, "volume": 2, "vwap": 53.025}
{"close": 10.5, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707850200, "volume": 1, "vwap": 10.5}
{"close": 133.7, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 133.7, "low": 133.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.7, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850200, "volume": 8, "vwap": 133.7}
{"close": 29.19, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 29.19, "low": 29.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.19, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850200, "volume": 2, "vwap": 29.19}
{"close": 24.3, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707850200, "volume": 6, "vwap": 24.353333}
{"close": 25.4, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850200, "volume": 2, "vwap": 25.4}
{"close": 9.47, "date": "2024-02-13", "datetime": "2024-02-13T18:50:00Z", "expiration_date": "2026-12-18", "high": 9.47, "low": 9.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.47, "option_symbol": "XLE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707850200, "volume": 1, "vwap": 9.47}
{"close": 44.9, "date": "2024-02-13", "datetime": "2024-02-13T18:55:00Z", "expiration_date": "2026-06-18", "high": 44.9, "low": 44.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.9, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707850500, "volume": 4, "vwap": 44.9}
{"close": 4.32, "date": "2024-02-13", "datetime": "2024-02-13T18:55:00Z", "expiration_date": "2026-12-18", "high": 4.32, "low": 4.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.32, "option_symbol": "MGM261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "MGM", "unix_timestamp": 1707850500, "volume": 3, "vwap": 4.32}
{"close": 349.9, "date": "2024-02-13", "datetime": "2024-02-13T18:55:00Z", "expiration_date": "2026-06-18", "high": 350.65, "low": 349.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 350.65, "option_symbol": "NVDA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707850500, "volume": 2, "vwap": 350.275}
{"close": 244.0, "date": "2024-02-13", "datetime": "2024-02-13T18:55:00Z", "expiration_date": "2026-12-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707850500, "volume": 1, "vwap": 244.0}
{"close": 118.95, "date": "2024-02-13", "datetime": "2024-02-13T18:55:00Z", "expiration_date": "2026-06-18", "high": 118.95, "low": 118.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.8, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707850500, "volume": 6, "vwap": 118.9}
{"close": 111.5, "date": "2024-02-13", "datetime": "2024-02-13T18:55:00Z", "expiration_date": "2026-06-18", "high": 111.5, "low": 111.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.5, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850500, "volume": 4, "vwap": 111.5}
{"close": 108.24, "date": "2024-02-13", "datetime": "2024-02-13T18:55:00Z", "expiration_date": "2026-06-18", "high": 108.24, "low": 108.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.04, "option_symbol": "TSLA260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707850500, "volume": 6, "vwap": 108.173333}
{"close": 62.4, "date": "2024-02-13", "datetime": "2024-02-13T18:55:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850500, "volume": 2, "vwap": 62.4}
{"close": 10.7, "date": "2024-02-13", "datetime": "2024-02-13T18:55:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707850500, "volume": 6, "vwap": 10.666667}
{"close": 41.62, "date": "2024-02-13", "datetime": "2024-02-13T18:55:00Z", "expiration_date": "2026-06-18", "high": 41.62, "low": 41.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.62, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850500, "volume": 2, "vwap": 41.62}
{"close": 35.2, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707850800, "volume": 3, "vwap": 35.2}
{"close": 59.25, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707850800, "volume": 6, "vwap": 59.291667}
{"close": 37.8, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707850800, "volume": 1, "vwap": 37.8}
{"close": 23.54, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707850800, "volume": 4, "vwap": 23.58}
{"close": 9.9, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "BA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707850800, "volume": 5, "vwap": 9.9}
{"close": 35.75, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-05-15", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707850800, "volume": 1, "vwap": 35.75}
{"close": 2.21, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707850800, "volume": 1, "vwap": 2.21}
{"close": 11.5, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "GOOGL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707850800, "volume": 1, "vwap": 11.5}
{"close": 7.6, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707850800, "volume": 5, "vwap": 7.6}
{"close": 4.75, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707850800, "volume": 1, "vwap": 4.75}
{"close": 124.0, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 124.0, "low": 124.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.0, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707850800, "volume": 11, "vwap": 124.0}
{"close": 137.6, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 137.6, "low": 137.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.6, "option_symbol": "MSFT260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707850800, "volume": 1, "vwap": 137.6}
{"close": 113.17, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-12-18", "high": 113.17, "low": 113.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.17, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707850800, "volume": 1, "vwap": 113.17}
{"close": 86.8, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-12-18", "high": 86.8, "low": 86.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.8, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707850800, "volume": 1, "vwap": 86.8}
{"close": 81.2, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 81.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707850800, "volume": 3, "vwap": 81.733333}
{"close": 59.88, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-12-18", "high": 59.88, "low": 59.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.88, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707850800, "volume": 1, "vwap": 59.88}
{"close": 33.65, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-12-18", "high": 33.65, "low": 33.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.65, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707850800, "volume": 1, "vwap": 33.65}
{"close": 31.0, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707850800, "volume": 1, "vwap": 31.0}
{"close": 58.0, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707850800, "volume": 1, "vwap": 58.0}
{"close": 225.9, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 225.9, "low": 225.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.9, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707850800, "volume": 1, "vwap": 225.9}
{"close": 82.0, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707850800, "volume": 2, "vwap": 82.0}
{"close": 42.0, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "SPY261218C00565000", "option_type": "call", "strike_price": 565.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707850800, "volume": 5, "vwap": 42.0}
{"close": 3.0, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707850800, "volume": 1, "vwap": 3.0}
{"close": 118.44, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 118.54, "low": 118.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.54, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 8, "vwap": 118.49}
{"close": 111.4, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 111.45, "low": 111.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.45, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 10, "vwap": 111.422}
{"close": 107.89, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 108.02, "low": 107.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.02, "option_symbol": "TSLA260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 8, "vwap": 107.955}
{"close": 86.29, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 86.29, "low": 86.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.29, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 6, "vwap": 86.29}
{"close": 62.0, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 2, "vwap": 62.0}
{"close": 51.05, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 51.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 20, "vwap": 51.075}
{"close": 39.5, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 39.75, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 6, "vwap": 39.596667}
{"close": 37.21, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 37.21, "low": 37.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.21, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 2, "vwap": 37.21}
{"close": 24.25, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 68, "vwap": 24.429412}
{"close": 16.45, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 6, "vwap": 16.45}
{"close": 10.57, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 6, "vwap": 10.613333}
{"close": 2.35, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 8, "vwap": 2.35}
{"close": 27.53, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 27.53, "low": 27.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.53, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 4, "vwap": 27.53}
{"close": 36.77, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 36.77, "low": 36.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.75, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 80, "vwap": 36.75}
{"close": 41.7, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.7, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 2, "vwap": 41.7}
{"close": 53.0, "date": "2024-02-13", "datetime": "2024-02-13T19:00:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707850800, "volume": 40, "vwap": 53.0}
{"close": 37.75, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707851100, "volume": 1, "vwap": 37.75}
{"close": 34.85, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 34.85, "low": 34.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.85, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707851100, "volume": 1, "vwap": 34.85}
{"close": 32.4, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 32.45, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.45, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707851100, "volume": 2, "vwap": 32.425}
{"close": 23.02, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 23.02, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707851100, "volume": 2, "vwap": 23.01}
{"close": 19.15, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707851100, "volume": 1, "vwap": 19.15}
{"close": 14.0, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707851100, "volume": 1, "vwap": 14.0}
{"close": 64.9, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 64.9, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "AMD260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707851100, "volume": 10, "vwap": 64.9}
{"close": 39.64, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 39.64, "low": 39.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.64, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707851100, "volume": 1, "vwap": 39.64}
{"close": 31.0, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707851100, "volume": 10, "vwap": 31.0}
{"close": 29.1, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707851100, "volume": 4, "vwap": 29.1}
{"close": 63.8, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-05-15", "high": 63.8, "low": 63.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.8, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707851100, "volume": 18, "vwap": 63.8}
{"close": 38.55, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-12-18", "high": 38.8, "low": 38.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707851100, "volume": 2, "vwap": 38.675}
{"close": 62.25, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 62.25, "low": 62.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.25, "option_symbol": "IWM260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707851100, "volume": 2, "vwap": 62.25}
{"close": 12.5, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707851100, "volume": 1, "vwap": 12.5}
{"close": 91.25, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-12-18", "high": 91.25, "low": 91.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.25, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707851100, "volume": 10, "vwap": 91.25}
{"close": 45.0, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707851100, "volume": 1, "vwap": 45.0}
{"close": 220.86, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 220.86, "low": 220.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.86, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707851100, "volume": 1, "vwap": 220.86}
{"close": 193.94, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 193.94, "low": 193.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.94, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707851100, "volume": 1, "vwap": 193.94}
{"close": 160.0, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707851100, "volume": 2, "vwap": 160.0}
{"close": 16.0, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707851100, "volume": 8, "vwap": 16.0}
{"close": 178.05, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-12-18", "high": 178.05, "low": 178.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.05, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707851100, "volume": 1, "vwap": 178.05}
{"close": 20.04, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-12-18", "high": 20.04, "low": 20.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.04, "option_symbol": "SPY261218P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707851100, "volume": 1, "vwap": 20.04}
{"close": 141.0, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 141.0, "low": 141.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 2, "vwap": 141.0}
{"close": 125.56, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 125.6, "low": 125.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.6, "option_symbol": "TSLA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 28, "vwap": 125.487143}
{"close": 118.21, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 118.3, "low": 118.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.3, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 8, "vwap": 118.255}
{"close": 111.05, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 111.22, "low": 111.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.22, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 12, "vwap": 111.106667}
{"close": 107.72, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 107.82, "low": 107.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.82, "option_symbol": "TSLA260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 8, "vwap": 107.77}
{"close": 104.3, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 104.3, "low": 104.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.3, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 2, "vwap": 104.3}
{"close": 70.5, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 2, "vwap": 70.5}
{"close": 61.9, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 61.9, "low": 61.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 2, "vwap": 61.9}
{"close": 54.3, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 54.3, "low": 54.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 2, "vwap": 54.3}
{"close": 30.6, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 4, "vwap": 30.6}
{"close": 28.8, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 4, "vwap": 28.8}
{"close": 27.15, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 27.15, "low": 27.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.15, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 2, "vwap": 27.15}
{"close": 24.2, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 10, "vwap": 24.12}
{"close": 14.75, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 2, "vwap": 14.75}
{"close": 21.55, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 4, "vwap": 21.55}
{"close": 36.95, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 36.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 40, "vwap": 36.975}
{"close": 44.7, "date": "2024-02-13", "datetime": "2024-02-13T19:05:00Z", "expiration_date": "2026-06-18", "high": 44.7, "low": 44.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.7, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851100, "volume": 2, "vwap": 44.7}
{"close": 34.8, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707851400, "volume": 1, "vwap": 34.8}
{"close": 29.75, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707851400, "volume": 1, "vwap": 29.75}
{"close": 27.3, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707851400, "volume": 3, "vwap": 27.3}
{"close": 50.19, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 50.19, "low": 50.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.19, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707851400, "volume": 10, "vwap": 50.19}
{"close": 44.62, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 44.62, "low": 44.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.62, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707851400, "volume": 10, "vwap": 44.62}
{"close": 16.6, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707851400, "volume": 10, "vwap": 16.6}
{"close": 3.3, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707851400, "volume": 1, "vwap": 3.3}
{"close": 4.3, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707851400, "volume": 1, "vwap": 4.3}
{"close": 5.4, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707851400, "volume": 1, "vwap": 5.4}
{"close": 5.65, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707851400, "volume": 1, "vwap": 5.65}
{"close": 69.7, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-05-15", "high": 69.7, "low": 69.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.7, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707851400, "volume": 2, "vwap": 69.7}
{"close": 101.1, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 101.1, "low": 101.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.1, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707851400, "volume": 5, "vwap": 101.1}
{"close": 38.55, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 38.55, "low": 38.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.55, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707851400, "volume": 1, "vwap": 38.55}
{"close": 35.9, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707851400, "volume": 6, "vwap": 35.9}
{"close": 16.71, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 16.71, "low": 16.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.71, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707851400, "volume": 1, "vwap": 16.71}
{"close": 22.23, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 22.23, "low": 22.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.23, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707851400, "volume": 1, "vwap": 22.23}
{"close": 6.59, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1707851400, "volume": 10, "vwap": 6.594}
{"close": 29.5, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707851400, "volume": 1, "vwap": 29.5}
{"close": 103.0, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "IWM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707851400, "volume": 10, "vwap": 103.0}
{"close": 137.95, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 137.95, "low": 137.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.95, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707851400, "volume": 1, "vwap": 137.95}
{"close": 366.83, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 366.83, "low": 366.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 366.83, "option_symbol": "MSTR260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707851400, "volume": 1, "vwap": 366.83}
{"close": 15.84, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 15.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707851400, "volume": 2, "vwap": 15.945}
{"close": 452.63, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 452.63, "low": 452.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 452.63, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707851400, "volume": 2, "vwap": 452.63}
{"close": 244.0, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707851400, "volume": 1, "vwap": 244.0}
{"close": 68.0, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707851400, "volume": 1, "vwap": 68.0}
{"close": 20.95, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "SPOT261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707851400, "volume": 2, "vwap": 20.95}
{"close": 49.25, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-12-18", "high": 49.25, "low": 49.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.25, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707851400, "volume": 1, "vwap": 49.25}
{"close": 125.43, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 125.45, "low": 125.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.45, "option_symbol": "TSLA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707851400, "volume": 12, "vwap": 125.433333}
{"close": 61.7, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851400, "volume": 2, "vwap": 61.7}
{"close": 59.65, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 59.65, "low": 59.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.65, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851400, "volume": 2, "vwap": 59.65}
{"close": 32.5, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851400, "volume": 2, "vwap": 32.5}
{"close": 24.11, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 24.11, "low": 24.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.11, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707851400, "volume": 4, "vwap": 24.11}
{"close": 16.3, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851400, "volume": 4, "vwap": 16.3}
{"close": 2.36, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851400, "volume": 6, "vwap": 2.36}
{"close": 11.95, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851400, "volume": 20, "vwap": 11.95}
{"close": 36.81, "date": "2024-02-13", "datetime": "2024-02-13T19:10:00Z", "expiration_date": "2026-06-18", "high": 36.81, "low": 36.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.81, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851400, "volume": 20, "vwap": 36.81}
{"close": 3.8, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "AAL261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707851700, "volume": 1, "vwap": 3.8}
{"close": 8.65, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707851700, "volume": 2, "vwap": 8.65}
{"close": 4.3, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707851700, "volume": 2, "vwap": 4.3}
{"close": 3.2, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "CZR261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707851700, "volume": 5, "vwap": 3.2}
{"close": 27.4, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707851700, "volume": 1, "vwap": 27.4}
{"close": 7.5, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "GOOGL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707851700, "volume": 1, "vwap": 7.5}
{"close": 12.0, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707851700, "volume": 2, "vwap": 12.0}
{"close": 93.5, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 93.5, "low": 93.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.5, "option_symbol": "IWM260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707851700, "volume": 1, "vwap": 93.5}
{"close": 17.3, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 17.43, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.43, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707851700, "volume": 5, "vwap": 17.404}
{"close": 105.0, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "MSFT260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707851700, "volume": 1, "vwap": 105.0}
{"close": 90.51, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-12-18", "high": 90.51, "low": 90.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.51, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707851700, "volume": 1, "vwap": 90.51}
{"close": 89.0, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707851700, "volume": 1, "vwap": 89.0}
{"close": 74.07, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-12-18", "high": 74.07, "low": 74.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.07, "option_symbol": "MSFT261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707851700, "volume": 26, "vwap": 74.07}
{"close": 223.82, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 223.82, "low": 223.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.82, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707851700, "volume": 1, "vwap": 223.82}
{"close": 108.8, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 108.8, "low": 108.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.8, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707851700, "volume": 2, "vwap": 108.8}
{"close": 9.95, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-12-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707851700, "volume": 1, "vwap": 9.95}
{"close": 344.29, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-12-18", "high": 344.29, "low": 344.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 344.29, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707851700, "volume": 1, "vwap": 344.29}
{"close": 141.15, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 141.15, "low": 141.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.15, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851700, "volume": 4, "vwap": 141.15}
{"close": 133.04, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 133.1, "low": 132.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.97, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1707851700, "volume": 40, "vwap": 133.035}
{"close": 85.8, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 85.8, "low": 85.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.8, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851700, "volume": 2, "vwap": 85.8}
{"close": 61.8, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851700, "volume": 6, "vwap": 61.8}
{"close": 24.15, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 24.15, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707851700, "volume": 4, "vwap": 24.125}
{"close": 10.6, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707851700, "volume": 2, "vwap": 10.6}
{"close": 36.7, "date": "2024-02-13", "datetime": "2024-02-13T19:15:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707851700, "volume": 320, "vwap": 36.91125}
{"close": 57.0, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707852000, "volume": 6, "vwap": 57.0}
{"close": 35.2, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 34.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.25, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1707852000, "volume": 5, "vwap": 35.152}
{"close": 60.13, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-12-18", "high": 60.13, "low": 60.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.13, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707852000, "volume": 1, "vwap": 60.13}
{"close": 57.0, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707852000, "volume": 2, "vwap": 57.0}
{"close": 0.85, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-12-18", "high": 0.85, "low": 0.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.85, "option_symbol": "CLF261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707852000, "volume": 1, "vwap": 0.85}
{"close": 85.01, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-06-18", "high": 85.01, "low": 85.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.01, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707852000, "volume": 5, "vwap": 85.01}
{"close": 90.25, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-12-18", "high": 90.25, "low": 90.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.25, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707852000, "volume": 1, "vwap": 90.25}
{"close": 30.0, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707852000, "volume": 1, "vwap": 30.0}
{"close": 25.38, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-12-18", "high": 25.38, "low": 25.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.38, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707852000, "volume": 1, "vwap": 25.38}
{"close": 22.4, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-12-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707852000, "volume": 23, "vwap": 22.4}
{"close": 37.0, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707852000, "volume": 1, "vwap": 37.0}
{"close": 126.6, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-06-18", "high": 126.6, "low": 126.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.35, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707852000, "volume": 2, "vwap": 126.475}
{"close": 207.5, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-12-18", "high": 207.5, "low": 207.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.5, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852000, "volume": 17, "vwap": 207.5}
{"close": 39.74, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-12-18", "high": 39.74, "low": 39.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.74, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852000, "volume": 1, "vwap": 39.74}
{"close": 27.6, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-12-18", "high": 27.6, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.6, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707852000, "volume": 1, "vwap": 27.6}
{"close": 141.0, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-06-18", "high": 141.01, "low": 140.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.9, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707852000, "volume": 36, "vwap": 140.941111}
{"close": 44.55, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-06-18", "high": 44.55, "low": 44.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.55, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852000, "volume": 2, "vwap": 44.55}
{"close": 24.1, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-06-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852000, "volume": 10, "vwap": 24.1}
{"close": 16.4, "date": "2024-02-13", "datetime": "2024-02-13T19:20:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707852000, "volume": 6, "vwap": 16.4}
{"close": 63.55, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 63.55, "low": 63.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.55, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707852300, "volume": 5, "vwap": 63.55}
{"close": 34.95, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707852300, "volume": 19, "vwap": 34.910526}
{"close": 27.25, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707852300, "volume": 1, "vwap": 27.25}
{"close": 12.65, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707852300, "volume": 1, "vwap": 12.65}
{"close": 52.69, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 52.69, "low": 52.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.69, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707852300, "volume": 1, "vwap": 52.69}
{"close": 2.7, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707852300, "volume": 1, "vwap": 2.7}
{"close": 3.94, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 3.94, "low": 3.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.94, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707852300, "volume": 1, "vwap": 3.94}
{"close": 16.75, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "INTC261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707852300, "volume": 1, "vwap": 16.75}
{"close": 93.5, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 93.5, "low": 93.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.5, "option_symbol": "IWM260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707852300, "volume": 1, "vwap": 93.5}
{"close": 5.35, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "IWM260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707852300, "volume": 2, "vwap": 5.525}
{"close": 36.0, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707852300, "volume": 1, "vwap": 36.0}
{"close": 11.7, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 12.45, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "IWM261218C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707852300, "volume": 2, "vwap": 12.075}
{"close": 13.96, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 13.96, "low": 13.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.96, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707852300, "volume": 1, "vwap": 13.96}
{"close": 17.33, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 17.33, "low": 17.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.33, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707852300, "volume": 2, "vwap": 17.33}
{"close": 28.5, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707852300, "volume": 23, "vwap": 28.5}
{"close": 394.87, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 394.87, "low": 394.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 394.87, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852300, "volume": 2, "vwap": 394.87}
{"close": 361.42, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 361.72, "low": 361.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 361.72, "option_symbol": "NVDA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707852300, "volume": 4, "vwap": 361.57}
{"close": 278.81, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 278.81, "low": 278.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.81, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852300, "volume": 1, "vwap": 278.81}
{"close": 56.5, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 56.5, "low": 56.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.1, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707852300, "volume": 2, "vwap": 56.3}
{"close": 399.92, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 399.92, "low": 399.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 399.92, "option_symbol": "NVDA261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852300, "volume": 2, "vwap": 399.92}
{"close": 368.57, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 368.95, "low": 368.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 368.95, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707852300, "volume": 4, "vwap": 368.76}
{"close": 233.5, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 233.5, "low": 233.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.5, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852300, "volume": 1, "vwap": 233.5}
{"close": 208.0, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 208.0, "low": 208.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852300, "volume": 23, "vwap": 208.0}
{"close": 149.45, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 149.45, "low": 149.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852300, "volume": 1, "vwap": 149.45}
{"close": 81.1, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 81.1, "low": 81.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.1, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707852300, "volume": 2, "vwap": 81.1}
{"close": 78.5, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 78.9, "low": 78.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.4, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 36, "underlying_symbol": "NVDA", "unix_timestamp": 1707852300, "volume": 66, "vwap": 78.571061}
{"close": 69.4, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 69.7, "low": 69.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.7, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707852300, "volume": 2, "vwap": 69.55}
{"close": 84.3, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 84.3, "low": 84.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.3, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707852300, "volume": 1, "vwap": 84.3}
{"close": 29.0, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707852300, "volume": 1, "vwap": 29.0}
{"close": 118.15, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 118.15, "low": 118.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.15, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852300, "volume": 18, "vwap": 118.15}
{"close": 110.91, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 110.91, "low": 110.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.9, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707852300, "volume": 18, "vwap": 110.903333}
{"close": 107.53, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 107.53, "low": 107.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.53, "option_symbol": "TSLA260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852300, "volume": 18, "vwap": 107.53}
{"close": 104.31, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 104.31, "low": 104.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.13, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707852300, "volume": 22, "vwap": 104.162727}
{"close": 101.02, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 101.16, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.16, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707852300, "volume": 24, "vwap": 101.073333}
{"close": 80.5, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707852300, "volume": 10, "vwap": 80.5}
{"close": 64.1, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 64.1, "low": 64.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.1, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852300, "volume": 20, "vwap": 64.1}
{"close": 22.85, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707852300, "volume": 10, "vwap": 22.85}
{"close": 11.0, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852300, "volume": 2, "vwap": 11.0}
{"close": 10.5, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852300, "volume": 10, "vwap": 10.5}
{"close": 16.4, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852300, "volume": 2, "vwap": 16.4}
{"close": 34.45, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.48, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707852300, "volume": 444, "vwap": 34.450901}
{"close": 6.77, "date": "2024-02-13", "datetime": "2024-02-13T19:25:00Z", "expiration_date": "2026-06-18", "high": 6.77, "low": 6.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.77, "option_symbol": "UBER260618P00052500", "option_type": "put", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707852300, "volume": 1, "vwap": 6.77}
{"close": 56.39, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 56.39, "low": 56.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.39, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707852600, "volume": 1, "vwap": 56.39}
{"close": 2.56, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 2.56, "low": 2.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.56, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707852600, "volume": 1, "vwap": 2.56}
{"close": 47.95, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 47.95, "low": 47.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.95, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707852600, "volume": 20, "vwap": 47.95}
{"close": 22.15, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.15, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707852600, "volume": 2, "vwap": 22.15}
{"close": 20.8, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707852600, "volume": 2, "vwap": 20.8}
{"close": 40.28, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 40.28, "low": 40.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.28, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707852600, "volume": 1, "vwap": 40.28}
{"close": 7.35, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 7.35, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707852600, "volume": 2, "vwap": 7.35}
{"close": 4.14, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 4.14, "low": 4.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.14, "option_symbol": "GM261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707852600, "volume": 1, "vwap": 4.14}
{"close": 38.62, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 38.62, "low": 38.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.62, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707852600, "volume": 1, "vwap": 38.62}
{"close": 8.85, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 8.85, "low": 8.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707852600, "volume": 2, "vwap": 8.85}
{"close": 14.06, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 14.06, "low": 14.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.06, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707852600, "volume": 1, "vwap": 14.06}
{"close": 16.7, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707852600, "volume": 1, "vwap": 16.7}
{"close": 90.98, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 90.98, "low": 90.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.98, "option_symbol": "NFLX261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707852600, "volume": 1, "vwap": 90.98}
{"close": 231.0, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 231.0, "low": 231.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852600, "volume": 2, "vwap": 231.0}
{"close": 110.0, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852600, "volume": 2, "vwap": 110.0}
{"close": 301.0, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 301.0, "low": 301.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852600, "volume": 2, "vwap": 301.0}
{"close": 79.95, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 79.95, "low": 78.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.75, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707852600, "volume": 5, "vwap": 79.36}
{"close": 122.63, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 122.63, "low": 122.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.63, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852600, "volume": 1, "vwap": 122.63}
{"close": 165.62, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 165.62, "low": 165.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.62, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852600, "volume": 1, "vwap": 165.62}
{"close": 220.38, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 220.38, "low": 220.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.38, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707852600, "volume": 2, "vwap": 220.38}
{"close": 142.22, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 142.22, "low": 142.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.22, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707852600, "volume": 3, "vwap": 142.22}
{"close": 104.32, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 104.35, "low": 104.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.35, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707852600, "volume": 4, "vwap": 104.335}
{"close": 101.25, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 101.3, "low": 101.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.18, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707852600, "volume": 16, "vwap": 101.255}
{"close": 97.79, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 97.94, "low": 97.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.94, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707852600, "volume": 4, "vwap": 97.865}
{"close": 51.15, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 51.15, "low": 51.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.15, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852600, "volume": 2, "vwap": 51.15}
{"close": 44.88, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 44.88, "low": 44.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.88, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852600, "volume": 2, "vwap": 44.88}
{"close": 34.75, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707852600, "volume": 4, "vwap": 34.75}
{"close": 29.0, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852600, "volume": 20, "vwap": 29.0}
{"close": 24.2, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707852600, "volume": 12, "vwap": 24.266667}
{"close": 14.9, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707852600, "volume": 20, "vwap": 14.9}
{"close": 16.4, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852600, "volume": 8, "vwap": 16.4}
{"close": 48.53, "date": "2024-02-13", "datetime": "2024-02-13T19:30:00Z", "expiration_date": "2026-12-18", "high": 49.4, "low": 48.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.4, "option_symbol": "XLK261218C00186000", "option_type": "call", "strike_price": 186.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1707852600, "volume": 2, "vwap": 48.965}
{"close": 17.27, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-06-18", "high": 17.27, "low": 17.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.27, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707852900, "volume": 7, "vwap": 17.27}
{"close": 2.54, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.54, "low": 2.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.54, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707852900, "volume": 30, "vwap": 2.54}
{"close": 11.66, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-06-18", "high": 11.66, "low": 11.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.66, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707852900, "volume": 7, "vwap": 11.66}
{"close": 86.0, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707852900, "volume": 1, "vwap": 86.0}
{"close": 4.34, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 4.34, "low": 4.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.34, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707852900, "volume": 17, "vwap": 4.34}
{"close": 3.49, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 3.49, "low": 3.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.49, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707852900, "volume": 17, "vwap": 3.49}
{"close": 2.75, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707852900, "volume": 3, "vwap": 2.75}
{"close": 33.69, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 33.69, "low": 33.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.69, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707852900, "volume": 1, "vwap": 33.69}
{"close": 18.35, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 18.35, "low": 18.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707852900, "volume": 2, "vwap": 18.35}
{"close": 7.5, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707852900, "volume": 2, "vwap": 7.5}
{"close": 34.25, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707852900, "volume": 1, "vwap": 34.25}
{"close": 64.2, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 64.2, "low": 64.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707852900, "volume": 2, "vwap": 64.2}
{"close": 50.76, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 50.76, "low": 50.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.76, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707852900, "volume": 1, "vwap": 50.76}
{"close": 51.0, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707852900, "volume": 1, "vwap": 51.0}
{"close": 344.37, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-06-18", "high": 344.37, "low": 344.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 344.37, "option_symbol": "MSTR260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707852900, "volume": 1, "vwap": 344.37}
{"close": 223.0, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NFLX261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707852900, "volume": 1, "vwap": 223.0}
{"close": 10.05, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "NKE261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707852900, "volume": 1, "vwap": 10.05}
{"close": 109.5, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852900, "volume": 1, "vwap": 109.5}
{"close": 79.35, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 80.1, "low": 79.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.1, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707852900, "volume": 3, "vwap": 79.816667}
{"close": 1.41, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.41, "low": 1.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.41, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852900, "volume": 1, "vwap": 1.41}
{"close": 150.32, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 150.32, "low": 150.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.32, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707852900, "volume": 1, "vwap": 150.32}
{"close": 155.0, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-12-18", "high": 155.32, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.32, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707852900, "volume": 4, "vwap": 155.185}
{"close": 141.4, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-06-18", "high": 141.4, "low": 141.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.4, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852900, "volume": 20, "vwap": 141.4}
{"close": 62.28, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-06-18", "high": 62.28, "low": 62.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.28, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852900, "volume": 2, "vwap": 62.28}
{"close": 60.18, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-06-18", "high": 60.18, "low": 60.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.18, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852900, "volume": 2, "vwap": 60.18}
{"close": 58.31, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-06-18", "high": 58.31, "low": 58.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.31, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852900, "volume": 4, "vwap": 58.31}
{"close": 24.3, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707852900, "volume": 20, "vwap": 24.3}
{"close": 71.89, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-06-18", "high": 71.89, "low": 71.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.89, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852900, "volume": 2, "vwap": 71.89}
{"close": 85.73, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-06-18", "high": 85.73, "low": 85.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.73, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852900, "volume": 2, "vwap": 85.73}
{"close": 93.03, "date": "2024-02-13", "datetime": "2024-02-13T19:35:00Z", "expiration_date": "2026-06-18", "high": 93.03, "low": 93.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.03, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707852900, "volume": 2, "vwap": 93.03}
{"close": 82.45, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 82.45, "low": 82.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.45, "option_symbol": "AAPL260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707853200, "volume": 1, "vwap": 82.45}
{"close": 59.85, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 59.85, "low": 59.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.85, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707853200, "volume": 1, "vwap": 59.85}
{"close": 27.4, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707853200, "volume": 2, "vwap": 27.4}
{"close": 2.54, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 2.54, "low": 2.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.54, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707853200, "volume": 5, "vwap": 2.54}
{"close": 0.28, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 0.28, "low": 0.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.28, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707853200, "volume": 5, "vwap": 0.28}
{"close": 56.55, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 56.55, "low": 56.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.55, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853200, "volume": 1, "vwap": 56.55}
{"close": 48.0, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853200, "volume": 1, "vwap": 48.0}
{"close": 45.6, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 45.6, "low": 45.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.6, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853200, "volume": 1, "vwap": 45.6}
{"close": 40.0, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707853200, "volume": 2, "vwap": 40.15}
{"close": 37.9, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853200, "volume": 1, "vwap": 37.9}
{"close": 4.47, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 4.47, "low": 4.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.47, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853200, "volume": 1, "vwap": 4.47}
{"close": 4.3, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707853200, "volume": 2, "vwap": 4.3}
{"close": 29.75, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707853200, "volume": 1, "vwap": 29.75}
{"close": 15.8, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-12-18", "high": 15.81, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.81, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707853200, "volume": 2, "vwap": 15.805}
{"close": 10.5, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707853200, "volume": 2, "vwap": 10.5}
{"close": 19.95, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-12-18", "high": 20.05, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.3, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "NFLX", "unix_timestamp": 1707853200, "volume": 20, "vwap": 19.558}
{"close": 276.92, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-12-18", "high": 276.92, "low": 276.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 276.92, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707853200, "volume": 1, "vwap": 276.92}
{"close": 246.75, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-12-18", "high": 246.75, "low": 246.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.75, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707853200, "volume": 2, "vwap": 246.75}
{"close": 196.22, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-12-18", "high": 196.22, "low": 196.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.22, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707853200, "volume": 5, "vwap": 196.22}
{"close": 110.0, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-12-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707853200, "volume": 5, "vwap": 110.0}
{"close": 29.1, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853200, "volume": 2, "vwap": 29.1}
{"close": 24.35, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 24.35, "low": 24.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853200, "volume": 10, "vwap": 24.35}
{"close": 2.35, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853200, "volume": 2, "vwap": 2.35}
{"close": 16.3, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853200, "volume": 2, "vwap": 16.3}
{"close": 19.65, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 19.65, "low": 19.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853200, "volume": 2, "vwap": 19.65}
{"close": 39.21, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 39.21, "low": 39.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.21, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853200, "volume": 2, "vwap": 39.21}
{"close": 41.78, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 41.78, "low": 41.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.78, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853200, "volume": 2, "vwap": 41.78}
{"close": 53.0, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853200, "volume": 2, "vwap": 53.0}
{"close": 10.6, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707853200, "volume": 32, "vwap": 10.6}
{"close": 8.84, "date": "2024-02-13", "datetime": "2024-02-13T19:40:00Z", "expiration_date": "2026-12-18", "high": 8.84, "low": 8.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.84, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707853200, "volume": 32, "vwap": 8.84}
{"close": 1.42, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707853500, "volume": 6, "vwap": 1.413333}
{"close": 9.1, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707853500, "volume": 1, "vwap": 9.1}
{"close": 73.3, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-12-18", "high": 73.3, "low": 73.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707853500, "volume": 1, "vwap": 73.3}
{"close": 40.14, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 40.14, "low": 40.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.14, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853500, "volume": 1, "vwap": 40.14}
{"close": 23.84, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 23.84, "low": 23.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.84, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853500, "volume": 1, "vwap": 23.84}
{"close": 5.2, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707853500, "volume": 5, "vwap": 5.2}
{"close": 8.7, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "CLF261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1707853500, "volume": 101, "vwap": 8.7}
{"close": 42.75, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 42.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.75, "option_symbol": "GOOGL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707853500, "volume": 1, "vwap": 42.75}
{"close": 29.7, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-12-18", "high": 30.75, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707853500, "volume": 3, "vwap": 30.05}
{"close": 8.0, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707853500, "volume": 2, "vwap": 8.0}
{"close": 17.75, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707853500, "volume": 10, "vwap": 17.75}
{"close": 51.38, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 51.38, "low": 51.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.38, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707853500, "volume": 1, "vwap": 51.38}
{"close": 336.65, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 337.7, "low": 336.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.7, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707853500, "volume": 2, "vwap": 337.175}
{"close": 532.68, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 532.68, "low": 532.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 532.61, "option_symbol": "NVDA260618P01240000", "option_type": "put", "strike_price": 1240.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707853500, "volume": 100, "vwap": 532.6226}
{"close": 541.26, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 541.33, "low": 541.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 541.33, "option_symbol": "NVDA260618P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707853500, "volume": 100, "vwap": 541.3174}
{"close": 2.21, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-12-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707853500, "volume": 1, "vwap": 2.21}
{"close": 21.5, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707853500, "volume": 1, "vwap": 21.5}
{"close": 141.0, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 141.0, "low": 141.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 20, "vwap": 141.0}
{"close": 97.54, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 97.56, "low": 97.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.56, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 12, "vwap": 97.553333}
{"close": 61.88, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 62.07, "low": 61.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.07, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 4, "vwap": 61.975}
{"close": 58.0, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 4, "vwap": 58.0}
{"close": 54.1, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 54.1, "low": 54.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 4, "vwap": 54.1}
{"close": 44.65, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 2, "vwap": 44.65}
{"close": 32.45, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 32.45, "low": 32.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.45, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 2, "vwap": 32.45}
{"close": 28.9, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 28, "vwap": 28.9}
{"close": 24.15, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 6, "vwap": 24.166667}
{"close": 20.45, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.45, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 40, "vwap": 20.45}
{"close": 16.45, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 2, "vwap": 16.45}
{"close": 10.56, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 10.56, "low": 10.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.56, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 6, "vwap": 10.56}
{"close": 10.7, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 2, "vwap": 10.7}
{"close": 21.55, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 2, "vwap": 21.55}
{"close": 25.48, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 25.48, "low": 25.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.48, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 2, "vwap": 25.48}
{"close": 27.55, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 2, "vwap": 27.55}
{"close": 29.72, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 29.72, "low": 29.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.72, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 2, "vwap": 29.72}
{"close": 31.94, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 31.94, "low": 31.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.94, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 2, "vwap": 31.94}
{"close": 42.05, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-06-18", "high": 42.05, "low": 41.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.87, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707853500, "volume": 4, "vwap": 41.96}
{"close": 4.5, "date": "2024-02-13", "datetime": "2024-02-13T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707853500, "volume": 1, "vwap": 4.5}
{"close": 0.11, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 0.26, "low": 0.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.26, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707853800, "volume": 2, "vwap": 0.185}
{"close": 94.01, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 94.01, "low": 94.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.01, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707853800, "volume": 1, "vwap": 94.01}
{"close": 56.0, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707853800, "volume": 1, "vwap": 56.0}
{"close": 34.7, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707853800, "volume": 1, "vwap": 34.7}
{"close": 27.25, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707853800, "volume": 3, "vwap": 27.183333}
{"close": 3.2, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707853800, "volume": 1, "vwap": 3.2}
{"close": 0.7, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 0.7, "low": 0.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.7, "option_symbol": "AAPL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707853800, "volume": 2, "vwap": 0.7}
{"close": 27.05, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707853800, "volume": 2, "vwap": 27.175}
{"close": 44.77, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 44.77, "low": 44.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.67, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707853800, "volume": 9, "vwap": 44.681111}
{"close": 39.55, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 39.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707853800, "volume": 8, "vwap": 39.90625}
{"close": 37.4, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853800, "volume": 1, "vwap": 37.4}
{"close": 31.5, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853800, "volume": 2, "vwap": 31.5}
{"close": 25.49, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 25.49, "low": 25.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.49, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853800, "volume": 1, "vwap": 25.49}
{"close": 21.0, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853800, "volume": 2, "vwap": 21.0}
{"close": 18.2, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853800, "volume": 2, "vwap": 18.2}
{"close": 10.65, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707853800, "volume": 10, "vwap": 10.65}
{"close": 116.0, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 116.0, "low": 116.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707853800, "volume": 1, "vwap": 116.0}
{"close": 3.1, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707853800, "volume": 3, "vwap": 3.1}
{"close": 22.78, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 22.78, "low": 22.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.78, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707853800, "volume": 1, "vwap": 22.78}
{"close": 2.88, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 2.88, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "GDX261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707853800, "volume": 1, "vwap": 2.88}
{"close": 3.75, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "GDX261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "GDX", "unix_timestamp": 1707853800, "volume": 10, "vwap": 3.75}
{"close": 34.35, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.35, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707853800, "volume": 1, "vwap": 34.35}
{"close": 16.24, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 16.24, "low": 16.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.24, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707853800, "volume": 1, "vwap": 16.24}
{"close": 7.9, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707853800, "volume": 4, "vwap": 7.9}
{"close": 23.5, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "IWM261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707853800, "volume": 9, "vwap": 23.5}
{"close": 39.4, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "META260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707853800, "volume": 5, "vwap": 39.4}
{"close": 20.9, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707853800, "volume": 1, "vwap": 20.9}
{"close": 72.8, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 72.8, "low": 72.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.8, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707853800, "volume": 1, "vwap": 72.8}
{"close": 70.0, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "MSFT261218C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707853800, "volume": 1, "vwap": 70.0}
{"close": 48.45, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 48.45, "low": 48.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.45, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707853800, "volume": 4, "vwap": 48.45}
{"close": 80.49, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 80.49, "low": 80.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.49, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707853800, "volume": 3, "vwap": 80.49}
{"close": 374.6, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 374.6, "low": 374.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 374.54, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707853800, "volume": 5, "vwap": 374.576}
{"close": 318.6, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 318.64, "low": 318.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 318.64, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707853800, "volume": 5, "vwap": 318.616}
{"close": 7.0, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707853800, "volume": 2, "vwap": 7.0}
{"close": 19.5, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707853800, "volume": 1, "vwap": 19.5}
{"close": 40.0, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707853800, "volume": 3, "vwap": 39.333333}
{"close": 78.0, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707853800, "volume": 2, "vwap": 78.0}
{"close": 16.0, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707853800, "volume": 1, "vwap": 16.0}
{"close": 97.5, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 97.56, "low": 97.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.52, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707853800, "volume": 28, "vwap": 97.508571}
{"close": 75.0, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853800, "volume": 2, "vwap": 75.0}
{"close": 32.4, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853800, "volume": 2, "vwap": 32.4}
{"close": 27.05, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 27.05, "low": 27.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.05, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853800, "volume": 2, "vwap": 27.05}
{"close": 24.0, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 24.03, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707853800, "volume": 22, "vwap": 24.002727}
{"close": 12.65, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853800, "volume": 2, "vwap": 12.65}
{"close": 10.45, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707853800, "volume": 4, "vwap": 10.45}
{"close": 6.42, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 6.42, "low": 6.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.42, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853800, "volume": 20, "vwap": 6.42}
{"close": 23.55, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 23.55, "low": 23.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853800, "volume": 2, "vwap": 23.55}
{"close": 42.05, "date": "2024-02-13", "datetime": "2024-02-13T19:50:00Z", "expiration_date": "2026-06-18", "high": 42.05, "low": 42.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.05, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707853800, "volume": 4, "vwap": 42.05}
{"close": 0.26, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 0.34, "low": 0.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.34, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707854100, "volume": 2, "vwap": 0.3}
{"close": 0.45, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 0.51, "low": 0.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.51, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707854100, "volume": 2, "vwap": 0.48}
{"close": 0.88, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 0.88, "low": 0.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.88, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707854100, "volume": 1, "vwap": 0.88}
{"close": 56.0, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707854100, "volume": 1, "vwap": 56.0}
{"close": 27.04, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707854100, "volume": 312, "vwap": 27.00141}
{"close": 20.75, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707854100, "volume": 7, "vwap": 20.75}
{"close": 79.35, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 79.35, "low": 79.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.35, "option_symbol": "AMZN260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707854100, "volume": 2, "vwap": 79.35}
{"close": 35.02, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 35.02, "low": 35.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.02, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707854100, "volume": 48, "vwap": 35.02}
{"close": 27.0, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707854100, "volume": 5, "vwap": 27.0}
{"close": 4.55, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707854100, "volume": 2, "vwap": 4.55}
{"close": 16.0, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "CAR261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1707854100, "volume": 1, "vwap": 16.0}
{"close": 16.2, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "CZR261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1707854100, "volume": 1, "vwap": 16.2}
{"close": 5.5, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "GDX261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707854100, "volume": 10, "vwap": 5.5}
{"close": 3.75, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "GDX261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707854100, "volume": 1, "vwap": 3.75}
{"close": 3.0, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "GDX261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707854100, "volume": 10, "vwap": 3.1}
{"close": 40.23, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 40.23, "low": 40.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.23, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707854100, "volume": 1, "vwap": 40.23}
{"close": 55.56, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 56.07, "low": 55.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.07, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707854100, "volume": 6, "vwap": 55.651667}
{"close": 36.07, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 36.07, "low": 36.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.07, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707854100, "volume": 1, "vwap": 36.07}
{"close": 4.35, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707854100, "volume": 10, "vwap": 4.35}
{"close": 18.66, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 18.68, "low": 18.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.68, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707854100, "volume": 5, "vwap": 18.668}
{"close": 4.69, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.69, "low": 4.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.69, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707854100, "volume": 2, "vwap": 4.69}
{"close": 10.6, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707854100, "volume": 1, "vwap": 10.6}
{"close": 13.35, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707854100, "volume": 1, "vwap": 13.35}
{"close": 22.55, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 22.55, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707854100, "volume": 1, "vwap": 22.55}
{"close": 35.5, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707854100, "volume": 10, "vwap": 35.5}
{"close": 52.0, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707854100, "volume": 1, "vwap": 52.0}
{"close": 62.0, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "META260618P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707854100, "volume": 1, "vwap": 62.0}
{"close": 78.0, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707854100, "volume": 1, "vwap": 78.0}
{"close": 77.7, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 77.7, "low": 77.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.7, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707854100, "volume": 1, "vwap": 77.7}
{"close": 204.48, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 204.48, "low": 204.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.48, "option_symbol": "NFLX261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707854100, "volume": 1, "vwap": 204.48}
{"close": 56.35, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 56.35, "low": 56.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.35, "option_symbol": "NFLX261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1707854100, "volume": 5, "vwap": 56.35}
{"close": 35.03, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 35.95, "low": 35.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707854100, "volume": 7, "vwap": 35.161429}
{"close": 287.6, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 287.6, "low": 287.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.6, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707854100, "volume": 1, "vwap": 287.6}
{"close": 91.0, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707854100, "volume": 1, "vwap": 91.0}
{"close": 72.7, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 72.7, "low": 72.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.7, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854100, "volume": 2, "vwap": 72.7}
{"close": 50.57, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 50.57, "low": 50.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.57, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854100, "volume": 2, "vwap": 50.57}
{"close": 39.15, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854100, "volume": 2, "vwap": 39.15}
{"close": 28.7, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707854100, "volume": 4, "vwap": 28.7}
{"close": 24.05, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 24.05, "low": 24.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854100, "volume": 2, "vwap": 24.05}
{"close": 16.35, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-06-18", "high": 16.35, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854100, "volume": 2, "vwap": 16.35}
{"close": 10.45, "date": "2024-02-13", "datetime": "2024-02-13T19:55:00Z", "expiration_date": "2026-12-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 6, "underlying_symbol": "UBER", "unix_timestamp": 1707854100, "volume": 57, "vwap": 10.45}
{"close": 0.83, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 0.83, "low": 0.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.83, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707854400, "volume": 1, "vwap": 0.83}
{"close": 1.28, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 1.34, "low": 1.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.34, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707854400, "volume": 2, "vwap": 1.31}
{"close": 94.0, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707854400, "volume": 1, "vwap": 94.0}
{"close": 34.95, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.95, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707854400, "volume": 1, "vwap": 34.95}
{"close": 4.6, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707854400, "volume": 2, "vwap": 4.6}
{"close": 32.5, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AMD260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707854400, "volume": 2, "vwap": 32.5}
{"close": 23.65, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 23.65, "low": 23.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.65, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707854400, "volume": 1, "vwap": 23.65}
{"close": 6.3, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707854400, "volume": 1, "vwap": 6.3}
{"close": 8.29, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 8.29, "low": 8.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.29, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707854400, "volume": 1, "vwap": 8.29}
{"close": 17.09, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 17.09, "low": 17.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.09, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707854400, "volume": 1, "vwap": 17.09}
{"close": 6.66, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 6.66, "low": 6.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.66, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707854400, "volume": 16, "vwap": 6.66}
{"close": 15.61, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 15.61, "low": 15.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.38, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1707854400, "volume": 4, "vwap": 15.4975}
{"close": 21.45, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "GOOGL261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707854400, "volume": 4, "vwap": 21.45}
{"close": 21.0, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707854400, "volume": 2, "vwap": 21.0}
{"close": 9.2, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707854400, "volume": 1, "vwap": 9.2}
{"close": 100.5, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 101.0, "low": 100.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707854400, "volume": 3, "vwap": 100.666667}
{"close": 4.65, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707854400, "volume": 1, "vwap": 4.65}
{"close": 128.0, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 128.0, "low": 127.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.5, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707854400, "volume": 4, "vwap": 127.75}
{"close": 48.55, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 48.55, "low": 48.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.55, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707854400, "volume": 1, "vwap": 48.55}
{"close": 50.45, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.45, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707854400, "volume": 1, "vwap": 50.45}
{"close": 9.75, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707854400, "volume": 1, "vwap": 9.75}
{"close": 185.0, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 185.0, "low": 185.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.0, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707854400, "volume": 4, "vwap": 185.0}
{"close": 35.05, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 35.05, "low": 35.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.05, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707854400, "volume": 3, "vwap": 35.05}
{"close": 0.51, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 0.52, "low": 0.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.43, "option_symbol": "NFLX261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 10, "underlying_symbol": "NFLX", "unix_timestamp": 1707854400, "volume": 10, "vwap": 0.468}
{"close": 1.27, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.02, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 9, "underlying_symbol": "NFLX", "unix_timestamp": 1707854400, "volume": 42, "vwap": 1.222381}
{"close": 5.45, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "NFLX261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707854400, "volume": 2, "vwap": 5.55}
{"close": 8.0, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707854400, "volume": 2, "vwap": 8.15}
{"close": 258.75, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 258.75, "low": 258.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.75, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707854400, "volume": 1, "vwap": 258.75}
{"close": 277.92, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 277.92, "low": 277.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.92, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707854400, "volume": 1, "vwap": 277.92}
{"close": 268.5, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 268.5, "low": 268.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.5, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707854400, "volume": 2, "vwap": 268.5}
{"close": 223.6, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 223.6, "low": 223.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.6, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707854400, "volume": 1, "vwap": 223.6}
{"close": 4.17, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 4.17, "low": 4.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.17, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707854400, "volume": 50, "vwap": 4.17}
{"close": 11.0, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707854400, "volume": 1, "vwap": 11.0}
{"close": 17.6, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707854400, "volume": 1, "vwap": 17.6}
{"close": 61.6, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 61.86, "low": 61.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707854400, "volume": 6, "vwap": 61.753333}
{"close": 47.65, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 47.65, "low": 47.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.65, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854400, "volume": 4, "vwap": 47.65}
{"close": 39.2, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707854400, "volume": 12, "vwap": 39.2}
{"close": 28.75, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854400, "volume": 10, "vwap": 28.75}
{"close": 21.45, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854400, "volume": 2, "vwap": 21.45}
{"close": 16.4, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854400, "volume": 2, "vwap": 16.4}
{"close": 10.45, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707854400, "volume": 12, "vwap": 10.45}
{"close": 14.48, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 14.48, "low": 14.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.48, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707854400, "volume": 1, "vwap": 14.48}
{"close": 10.7, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "XLE261218P00082000", "option_type": "put", "strike_price": 82.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707854400, "volume": 1, "vwap": 10.7}
{"close": 17.35, "date": "2024-02-13", "datetime": "2024-02-13T20:00:00Z", "expiration_date": "2026-12-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707854400, "volume": 1, "vwap": 17.35}
{"close": 37.2, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707854700, "volume": 1, "vwap": 37.2}
{"close": 34.51, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.42, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707854700, "volume": 4, "vwap": 34.6075}
{"close": 3.95, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707854700, "volume": 10, "vwap": 3.95}
{"close": 11.8, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707854700, "volume": 11, "vwap": 11.8}
{"close": 27.5, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707854700, "volume": 1, "vwap": 27.5}
{"close": 70.15, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 70.15, "low": 70.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.15, "option_symbol": "AMD261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707854700, "volume": 1, "vwap": 70.15}
{"close": 79.3, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 79.3, "low": 79.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.3, "option_symbol": "AMZN260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707854700, "volume": 1, "vwap": 79.3}
{"close": 3.0, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707854700, "volume": 1, "vwap": 3.0}
{"close": 2.75, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707854700, "volume": 414, "vwap": 2.75}
{"close": 2.66, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1707854700, "volume": 8, "vwap": 2.6375}
{"close": 38.5, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707854700, "volume": 1, "vwap": 38.5}
{"close": 2.74, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.74, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "GOOGL261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707854700, "volume": 10, "vwap": 2.74}
{"close": 7.8, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707854700, "volume": 2, "vwap": 7.8}
{"close": 127.5, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 127.5, "low": 127.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.5, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707854700, "volume": 2, "vwap": 127.5}
{"close": 96.15, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 96.15, "low": 96.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.15, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707854700, "volume": 1, "vwap": 96.15}
{"close": 92.7, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 92.7, "low": 92.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.7, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707854700, "volume": 1, "vwap": 92.7}
{"close": 50.0, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707854700, "volume": 1, "vwap": 50.0}
{"close": 105.05, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 105.05, "low": 105.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.05, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707854700, "volume": 1, "vwap": 105.05}
{"close": 34.95, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 34.95, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.95, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707854700, "volume": 2, "vwap": 34.95}
{"close": 0.31, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 0.45, "low": 0.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.45, "option_symbol": "NFLX261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707854700, "volume": 2, "vwap": 0.38}
{"close": 0.51, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 0.51, "low": 0.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.42, "option_symbol": "NFLX261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 9, "underlying_symbol": "NFLX", "unix_timestamp": 1707854700, "volume": 24, "vwap": 0.4675}
{"close": 0.98, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 1.26, "low": 0.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.26, "option_symbol": "NFLX261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707854700, "volume": 2, "vwap": 1.12}
{"close": 366.15, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 366.15, "low": 366.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 366.15, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707854700, "volume": 1, "vwap": 366.15}
{"close": 224.0, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 224.0, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707854700, "volume": 1, "vwap": 224.0}
{"close": 92.48, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 92.48, "low": 92.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.48, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707854700, "volume": 1, "vwap": 92.48}
{"close": 77.98, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 77.98, "low": 77.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.98, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707854700, "volume": 1, "vwap": 77.98}
{"close": 91.9, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 91.9, "low": 91.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.9, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707854700, "volume": 2, "vwap": 91.9}
{"close": 75.0, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707854700, "volume": 1, "vwap": 75.0}
{"close": 14.0, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707854700, "volume": 1, "vwap": 14.0}
{"close": 39.25, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854700, "volume": 2, "vwap": 39.25}
{"close": 28.85, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854700, "volume": 2, "vwap": 28.85}
{"close": 14.75, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854700, "volume": 2, "vwap": 14.75}
{"close": 10.5, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854700, "volume": 4, "vwap": 10.5}
{"close": 21.55, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 21.56, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 38, "underlying_symbol": "TSLA", "unix_timestamp": 1707854700, "volume": 588, "vwap": 21.550034}
{"close": 23.5, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707854700, "volume": 62, "vwap": 23.5}
{"close": 13.2, "date": "2024-02-13", "datetime": "2024-02-13T20:05:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707854700, "volume": 5, "vwap": 13.2}
{"close": 0.17, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-06-18", "high": 0.24, "low": 0.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.24, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707855000, "volume": 2, "vwap": 0.205}
{"close": 33.2, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1707855000, "volume": 25, "vwap": 33.214}
{"close": 78.9, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-12-18", "high": 78.9, "low": 78.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.9, "option_symbol": "BA261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707855000, "volume": 1, "vwap": 78.9}
{"close": 19.31, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-06-18", "high": 19.65, "low": 19.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "GOOGL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855000, "volume": 4, "vwap": 19.405}
{"close": 20.25, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "GOOGL261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855000, "volume": 10, "vwap": 20.25}
{"close": 13.15, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-12-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855000, "volume": 1, "vwap": 13.15}
{"close": 13.4, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707855000, "volume": 5, "vwap": 13.4}
{"close": 35.5, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707855000, "volume": 1, "vwap": 35.5}
{"close": 64.65, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-06-18", "high": 64.65, "low": 64.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.65, "option_symbol": "META260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707855000, "volume": 1, "vwap": 64.65}
{"close": 34.69, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-12-18", "high": 34.7, "low": 34.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707855000, "volume": 2, "vwap": 34.695}
{"close": 223.0, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-06-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855000, "volume": 2, "vwap": 223.0}
{"close": 276.5, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-12-18", "high": 276.5, "low": 276.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 276.5, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855000, "volume": 2, "vwap": 276.5}
{"close": 557.28, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-12-18", "high": 557.28, "low": 557.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 557.28, "option_symbol": "NVDA261218P01260000", "option_type": "put", "strike_price": 1260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707855000, "volume": 60, "vwap": 557.28}
{"close": 566.53, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-12-18", "high": 566.53, "low": 566.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 566.53, "option_symbol": "NVDA261218P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707855000, "volume": 60, "vwap": 566.53}
{"close": 65.53, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-12-18", "high": 65.53, "low": 65.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.53, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707855000, "volume": 1, "vwap": 65.53}
{"close": 24.25, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855000, "volume": 2, "vwap": 24.25}
{"close": 16.45, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855000, "volume": 6, "vwap": 16.45}
{"close": 34.5, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "XBI261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707855000, "volume": 5, "vwap": 34.5}
{"close": 6.65, "date": "2024-02-13", "datetime": "2024-02-13T20:10:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "XOM261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707855000, "volume": 1, "vwap": 6.65}
{"close": 1.15, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 1.22, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.22, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707855300, "volume": 168, "vwap": 1.186667}
{"close": 2.14, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.33, "low": 2.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707855300, "volume": 168, "vwap": 2.211667}
{"close": 27.11, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 27.11, "low": 27.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.11, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707855300, "volume": 1, "vwap": 27.11}
{"close": 2.55, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707855300, "volume": 1, "vwap": 2.55}
{"close": 23.44, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 23.44, "low": 23.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.44, "option_symbol": "BA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707855300, "volume": 3, "vwap": 23.44}
{"close": 119.5, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-05-15", "high": 119.5, "low": 119.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.5, "option_symbol": "COIN260515C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707855300, "volume": 1, "vwap": 119.5}
{"close": 65.0, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-05-15", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707855300, "volume": 1, "vwap": 65.0}
{"close": 49.25, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-05-15", "high": 49.25, "low": 49.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.25, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707855300, "volume": 1, "vwap": 49.25}
{"close": 33.5, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855300, "volume": 1, "vwap": 33.5}
{"close": 21.85, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855300, "volume": 2, "vwap": 21.85}
{"close": 4.3, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855300, "volume": 5, "vwap": 4.23}
{"close": 11.53, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 11.53, "low": 11.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.53, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855300, "volume": 2, "vwap": 11.53}
{"close": 18.8, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855300, "volume": 1, "vwap": 18.8}
{"close": 113.1, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 113.1, "low": 113.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.1, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707855300, "volume": 5, "vwap": 113.1}
{"close": 66.49, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 66.49, "low": 66.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.49, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707855300, "volume": 10, "vwap": 66.49}
{"close": 17.7, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707855300, "volume": 50, "vwap": 17.7}
{"close": 88.1, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 88.1, "low": 88.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.1, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707855300, "volume": 2, "vwap": 88.1}
{"close": 82.1, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 82.1, "low": 82.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.1, "option_symbol": "NFLX261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707855300, "volume": 1, "vwap": 82.1}
{"close": 288.0, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 288.0, "low": 288.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.0, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707855300, "volume": 2, "vwap": 288.0}
{"close": 280.0, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 280.0, "low": 280.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855300, "volume": 2, "vwap": 280.0}
{"close": 268.0, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 268.0, "low": 268.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855300, "volume": 3, "vwap": 268.0}
{"close": 259.56, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 259.56, "low": 259.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.56, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855300, "volume": 7, "vwap": 259.56}
{"close": 191.56, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 191.56, "low": 191.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.56, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855300, "volume": 7, "vwap": 191.56}
{"close": 90.0, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707855300, "volume": 1, "vwap": 90.0}
{"close": 104.0, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855300, "volume": 2, "vwap": 104.0}
{"close": 62.04, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 62.04, "low": 61.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.77, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707855300, "volume": 8, "vwap": 61.9725}
{"close": 47.5, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855300, "volume": 20, "vwap": 47.5}
{"close": 44.65, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855300, "volume": 2, "vwap": 44.65}
{"close": 28.77, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.87, "low": 28.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.87, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707855300, "volume": 4, "vwap": 28.82}
{"close": 24.1, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 24.15, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707855300, "volume": 6, "vwap": 24.116667}
{"close": 21.52, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-06-18", "high": 21.52, "low": 21.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.52, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855300, "volume": 2, "vwap": 21.52}
{"close": 15.0, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "UAL261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707855300, "volume": 3, "vwap": 15.0}
{"close": 18.83, "date": "2024-02-13", "datetime": "2024-02-13T20:15:00Z", "expiration_date": "2026-12-18", "high": 18.83, "low": 18.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.83, "option_symbol": "XOM261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1707855300, "volume": 5, "vwap": 18.83}
{"close": 96.25, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 96.25, "low": 96.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.25, "option_symbol": "AAPL260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707855600, "volume": 1, "vwap": 96.25}
{"close": 49.19, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 49.19, "low": 49.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.19, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707855600, "volume": 1, "vwap": 49.19}
{"close": 5.72, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 5.72, "low": 5.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.72, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707855600, "volume": 2, "vwap": 5.72}
{"close": 2.55, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707855600, "volume": 1, "vwap": 2.55}
{"close": 27.5, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707855600, "volume": 10, "vwap": 27.5}
{"close": 4.77, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 4.77, "low": 4.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.77, "option_symbol": "AMD261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707855600, "volume": 4, "vwap": 4.77}
{"close": 37.23, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 37.23, "low": 37.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.23, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707855600, "volume": 1, "vwap": 37.23}
{"close": 6.15, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707855600, "volume": 1, "vwap": 6.15}
{"close": 9.55, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707855600, "volume": 1, "vwap": 9.55}
{"close": 10.8, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707855600, "volume": 11, "vwap": 10.8}
{"close": 21.35, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 21.35, "low": 21.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.35, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855600, "volume": 3, "vwap": 21.35}
{"close": 19.84, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 19.84, "low": 19.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.84, "option_symbol": "GOOGL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855600, "volume": 1, "vwap": 19.84}
{"close": 12.84, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 12.84, "low": 12.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.84, "option_symbol": "GOOGL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855600, "volume": 1, "vwap": 12.84}
{"close": 6.5, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707855600, "volume": 1, "vwap": 6.5}
{"close": 32.35, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 32.35, "low": 32.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.35, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707855600, "volume": 1, "vwap": 32.35}
{"close": 112.65, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 112.65, "low": 112.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.65, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707855600, "volume": 6, "vwap": 112.65}
{"close": 17.07, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 17.07, "low": 17.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.07, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707855600, "volume": 50, "vwap": 17.07}
{"close": 73.68, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 73.68, "low": 73.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.68, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707855600, "volume": 1, "vwap": 73.68}
{"close": 80.2, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 80.2, "low": 80.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.2, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707855600, "volume": 2, "vwap": 80.2}
{"close": 96.25, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 96.25, "low": 96.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.25, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707855600, "volume": 5, "vwap": 96.25}
{"close": 25.49, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 25.49, "low": 25.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.49, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707855600, "volume": 1, "vwap": 25.49}
{"close": 105.3, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 105.3, "low": 105.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.3, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707855600, "volume": 1, "vwap": 105.3}
{"close": 81.25, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 81.25, "low": 81.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.25, "option_symbol": "NFLX261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707855600, "volume": 1, "vwap": 81.25}
{"close": 34.55, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 34.55, "low": 34.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.55, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707855600, "volume": 3, "vwap": 34.55}
{"close": 63.1, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 63.1, "low": 63.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.1, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855600, "volume": 1, "vwap": 63.1}
{"close": 55.37, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 55.37, "low": 55.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.37, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855600, "volume": 1, "vwap": 55.37}
{"close": 16.3, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707855600, "volume": 18, "vwap": 16.286111}
{"close": 461.07, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 461.07, "low": 461.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 461.07, "option_symbol": "NVDA260618P01150000", "option_type": "put", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855600, "volume": 1, "vwap": 461.07}
{"close": 531.34, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 531.34, "low": 531.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 531.34, "option_symbol": "NVDA260618P01230000", "option_type": "put", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855600, "volume": 1, "vwap": 531.34}
{"close": 339.51, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 339.51, "low": 339.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.51, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855600, "volume": 1, "vwap": 339.51}
{"close": 317.96, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 317.96, "low": 317.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.96, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855600, "volume": 1, "vwap": 317.96}
{"close": 317.0, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 317.0, "low": 317.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855600, "volume": 1, "vwap": 317.0}
{"close": 261.45, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 261.45, "low": 261.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.45, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855600, "volume": 4, "vwap": 261.45}
{"close": 245.59, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 246.66, "low": 245.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.66, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707855600, "volume": 3, "vwap": 245.916667}
{"close": 225.81, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 225.81, "low": 225.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.8, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707855600, "volume": 2, "vwap": 225.805}
{"close": 176.42, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 179.45, "low": 176.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.45, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707855600, "volume": 5, "vwap": 178.844}
{"close": 80.75, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 80.75, "low": 80.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.75, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707855600, "volume": 95, "vwap": 80.75}
{"close": 78.0, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707855600, "volume": 1, "vwap": 78.0}
{"close": 27.25, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707855600, "volume": 1, "vwap": 27.25}
{"close": 8.7, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "SPY261218P00325000", "option_type": "put", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707855600, "volume": 1, "vwap": 8.7}
{"close": 17.6, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707855600, "volume": 69, "vwap": 17.6}
{"close": 57.82, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 57.82, "low": 57.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.82, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855600, "volume": 2, "vwap": 57.82}
{"close": 55.9, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 55.9, "low": 55.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.9, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855600, "volume": 2, "vwap": 55.9}
{"close": 54.11, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 54.11, "low": 54.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.11, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855600, "volume": 2, "vwap": 54.11}
{"close": 50.74, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 50.74, "low": 50.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.74, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855600, "volume": 2, "vwap": 50.74}
{"close": 24.05, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707855600, "volume": 6, "vwap": 24.133333}
{"close": 10.5, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855600, "volume": 2, "vwap": 10.5}
{"close": 12.05, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707855600, "volume": 20, "vwap": 12.05}
{"close": 1.62, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-06-18", "high": 1.62, "low": 1.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.62, "option_symbol": "UBER260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707855600, "volume": 1, "vwap": 1.62}
{"close": 20.2, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "XBI261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707855600, "volume": 5, "vwap": 20.2}
{"close": 38.0, "date": "2024-02-13", "datetime": "2024-02-13T20:20:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707855600, "volume": 1, "vwap": 38.0}
{"close": 1.12, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 1.12, "low": 1.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.12, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707855900, "volume": 1, "vwap": 1.12}
{"close": 89.6, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 89.6, "low": 89.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.6, "option_symbol": "AAPL260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707855900, "volume": 1, "vwap": 89.6}
{"close": 37.2, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707855900, "volume": 1, "vwap": 37.2}
{"close": 34.45, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 34.45, "low": 34.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707855900, "volume": 1, "vwap": 34.45}
{"close": 31.9, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707855900, "volume": 1, "vwap": 31.9}
{"close": 27.0, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707855900, "volume": 1, "vwap": 27.0}
{"close": 3.2, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707855900, "volume": 2, "vwap": 3.225}
{"close": 7.04, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707855900, "volume": 3, "vwap": 7.096667}
{"close": 76.0, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707855900, "volume": 1, "vwap": 76.0}
{"close": 10.8, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707855900, "volume": 10, "vwap": 10.8}
{"close": 34.52, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 34.61, "low": 34.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.57, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1707855900, "volume": 15, "vwap": 34.586667}
{"close": 48.45, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 48.45, "low": 48.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.45, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707855900, "volume": 1, "vwap": 48.45}
{"close": 6.5, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707855900, "volume": 10, "vwap": 6.5}
{"close": 5.15, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707855900, "volume": 2, "vwap": 5.15}
{"close": 64.99, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 64.99, "low": 64.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.99, "option_symbol": "CVX261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707855900, "volume": 35, "vwap": 64.99}
{"close": 4.15, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "CVX261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707855900, "volume": 35, "vwap": 4.15}
{"close": 45.8, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855900, "volume": 1, "vwap": 45.8}
{"close": 38.5, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707855900, "volume": 2, "vwap": 38.5}
{"close": 38.0, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "IWM261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707855900, "volume": 1, "vwap": 38.0}
{"close": 121.9, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 121.9, "low": 121.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.9, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707855900, "volume": 1, "vwap": 121.9}
{"close": 35.82, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 35.82, "low": 35.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.82, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707855900, "volume": 10, "vwap": 35.82}
{"close": 13.7, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "MGM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707855900, "volume": 1, "vwap": 13.7}
{"close": 97.95, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 97.95, "low": 97.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.95, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707855900, "volume": 5, "vwap": 97.95}
{"close": 92.5, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 92.5, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707855900, "volume": 5, "vwap": 92.5}
{"close": 9.85, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707855900, "volume": 1, "vwap": 9.85}
{"close": 266.93, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 266.93, "low": 266.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.93, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855900, "volume": 2, "vwap": 266.93}
{"close": 241.0, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 241.0, "low": 241.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855900, "volume": 1, "vwap": 241.0}
{"close": 102.0, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707855900, "volume": 1, "vwap": 102.0}
{"close": 81.87, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 81.87, "low": 81.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.87, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707855900, "volume": 1, "vwap": 81.87}
{"close": 13.26, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 13.26, "low": 13.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.26, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707855900, "volume": 2, "vwap": 13.26}
{"close": 17.6, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707855900, "volume": 1, "vwap": 17.6}
{"close": 39.88, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-12-18", "high": 39.88, "low": 39.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.88, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707855900, "volume": 6, "vwap": 39.88}
{"close": 65.75, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 65.75, "low": 65.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.75, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707855900, "volume": 280, "vwap": 65.75}
{"close": 61.43, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707855900, "volume": 22, "vwap": 61.436364}
{"close": 54.02, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 54.02, "low": 54.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.02, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855900, "volume": 6, "vwap": 54.02}
{"close": 47.35, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 47.35, "low": 47.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855900, "volume": 2, "vwap": 47.35}
{"close": 44.5, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855900, "volume": 2, "vwap": 44.5}
{"close": 39.2, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855900, "volume": 2, "vwap": 39.2}
{"close": 28.72, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 28.72, "low": 28.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707855900, "volume": 20, "vwap": 28.685}
{"close": 24.0, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707855900, "volume": 24, "vwap": 24.0}
{"close": 16.35, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 16.35, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855900, "volume": 2, "vwap": 16.35}
{"close": 10.4, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 10.47, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.47, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707855900, "volume": 32, "vwap": 10.453125}
{"close": 2.38, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.38, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707855900, "volume": 4, "vwap": 2.38}
{"close": 6.4, "date": "2024-02-13", "datetime": "2024-02-13T20:25:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707855900, "volume": 2, "vwap": 6.4}
{"close": 1.14, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 1.14, "low": 1.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.14, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1707856200, "volume": 75, "vwap": 1.14}
{"close": 2.05, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 2.06, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.06, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1707856200, "volume": 56, "vwap": 2.050357}
{"close": 73.72, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 73.72, "low": 73.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.72, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707856200, "volume": 1, "vwap": 73.72}
{"close": 63.14, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 63.14, "low": 63.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.14, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707856200, "volume": 1, "vwap": 63.14}
{"close": 20.73, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 20.73, "low": 20.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.73, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707856200, "volume": 1, "vwap": 20.73}
{"close": 2.55, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707856200, "volume": 2, "vwap": 2.55}
{"close": 12.5, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707856200, "volume": 2, "vwap": 12.5}
{"close": 2.8, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.92, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.92, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707856200, "volume": 3, "vwap": 2.823333}
{"close": 38.68, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 38.68, "low": 38.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.68, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707856200, "volume": 1, "vwap": 38.68}
{"close": 24.06, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 24.06, "low": 24.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.06, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707856200, "volume": 1, "vwap": 24.06}
{"close": 8.9, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707856200, "volume": 1, "vwap": 8.9}
{"close": 18.9, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707856200, "volume": 1, "vwap": 18.9}
{"close": 88.3, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 88.3, "low": 88.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.3, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707856200, "volume": 1, "vwap": 88.3}
{"close": 3.3, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "NKE261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707856200, "volume": 1, "vwap": 3.3}
{"close": 16.29, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 16.35, "low": 16.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707856200, "volume": 14, "vwap": 16.317143}
{"close": 114.0, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "NVDA260618P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707856200, "volume": 2, "vwap": 114.0}
{"close": 141.6, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 141.6, "low": 141.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.6, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707856200, "volume": 1, "vwap": 141.6}
{"close": 40.45, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 40.45, "low": 40.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.45, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707856200, "volume": 1, "vwap": 40.45}
{"close": 147.34, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 147.34, "low": 147.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.34, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707856200, "volume": 1, "vwap": 147.34}
{"close": 177.0, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 177.0, "low": 177.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.0, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707856200, "volume": 1, "vwap": 177.0}
{"close": 6.0, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707856200, "volume": 30, "vwap": 6.0}
{"close": 91.61, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 91.61, "low": 91.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.49, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707856200, "volume": 4, "vwap": 91.55}
{"close": 54.1, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 54.1, "low": 54.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707856200, "volume": 4, "vwap": 54.1}
{"close": 39.3, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707856200, "volume": 4, "vwap": 39.3}
{"close": 24.19, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 24.19, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707856200, "volume": 10, "vwap": 24.13}
{"close": 14.84, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 14.84, "low": 14.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.84, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707856200, "volume": 2, "vwap": 14.84}
{"close": 10.5, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707856200, "volume": 6, "vwap": 10.496667}
{"close": 10.75, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707856200, "volume": 2, "vwap": 10.75}
{"close": 3.25, "date": "2024-02-13", "datetime": "2024-02-13T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "XLF", "unix_timestamp": 1707856200, "volume": 10, "vwap": 3.25}
{"close": 32.2, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707856500, "volume": 3, "vwap": 32.2}
{"close": 2.6, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707856500, "volume": 10, "vwap": 2.6}
{"close": 39.98, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 39.98, "low": 39.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.98, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707856500, "volume": 1, "vwap": 39.98}
{"close": 27.3, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707856500, "volume": 2, "vwap": 27.3}
{"close": 13.0, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707856500, "volume": 12, "vwap": 13.0}
{"close": 5.8, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "BA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707856500, "volume": 10, "vwap": 5.8}
{"close": 0.16, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 0.16, "low": 0.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.16, "option_symbol": "CLF261218P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707856500, "volume": 1, "vwap": 0.16}
{"close": 4.4, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707856500, "volume": 2, "vwap": 4.375}
{"close": 13.3, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707856500, "volume": 1, "vwap": 13.3}
{"close": 15.86, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 15.86, "low": 15.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.81, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "IWM", "unix_timestamp": 1707856500, "volume": 132, "vwap": 15.831137}
{"close": 121.0, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 121.0, "low": 121.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.0, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707856500, "volume": 1, "vwap": 121.0}
{"close": 19.0, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707856500, "volume": 1, "vwap": 19.0}
{"close": 151.0, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707856500, "volume": 5, "vwap": 151.0}
{"close": 102.0, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707856500, "volume": 1, "vwap": 102.0}
{"close": 105.05, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 105.05, "low": 105.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.05, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707856500, "volume": 2, "vwap": 105.05}
{"close": 1.27, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 1.27, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707856500, "volume": 2, "vwap": 1.26}
{"close": 293.88, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 293.88, "low": 293.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.88, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707856500, "volume": 1, "vwap": 293.88}
{"close": 262.43, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 262.43, "low": 262.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.43, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707856500, "volume": 1, "vwap": 262.43}
{"close": 650.05, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 650.35, "low": 649.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 650.35, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1707856500, "volume": 20, "vwap": 650.0175}
{"close": 305.41, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 305.41, "low": 305.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 305.41, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707856500, "volume": 1, "vwap": 305.41}
{"close": 293.3, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 293.3, "low": 293.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.3, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707856500, "volume": 4, "vwap": 293.3}
{"close": 62.0, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707856500, "volume": 1, "vwap": 62.0}
{"close": 18.0, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "SPY261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707856500, "volume": 3, "vwap": 18.0}
{"close": 104.06, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 104.1, "low": 103.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707856500, "volume": 40, "vwap": 104.033}
{"close": 61.93, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 61.93, "low": 61.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.93, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707856500, "volume": 2, "vwap": 61.93}
{"close": 54.3, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 54.3, "low": 54.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707856500, "volume": 2, "vwap": 54.3}
{"close": 28.9, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707856500, "volume": 2, "vwap": 28.9}
{"close": 10.55, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.54, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707856500, "volume": 64, "vwap": 10.525313}
{"close": 47.45, "date": "2024-02-13", "datetime": "2024-02-13T20:35:00Z", "expiration_date": "2026-06-18", "high": 47.45, "low": 47.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.45, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707856500, "volume": 20, "vwap": 47.45}
{"close": 32.29, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 32.29, "low": 32.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.29, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707856800, "volume": 1, "vwap": 32.29}
{"close": 29.35, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707856800, "volume": 1, "vwap": 29.35}
{"close": 27.45, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 27.45, "low": 27.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.45, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707856800, "volume": 1, "vwap": 27.45}
{"close": 21.8, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707856800, "volume": 3, "vwap": 21.8}
{"close": 2.71, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.71, "low": 2.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.71, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707856800, "volume": 2, "vwap": 2.71}
{"close": 36.25, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-12-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707856800, "volume": 1, "vwap": 36.25}
{"close": 11.51, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.51, "low": 11.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.51, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707856800, "volume": 2, "vwap": 11.51}
{"close": 12.0, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707856800, "volume": 1, "vwap": 12.0}
{"close": 4.75, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707856800, "volume": 5, "vwap": 4.75}
{"close": 15.77, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-12-18", "high": 15.77, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707856800, "volume": 115, "vwap": 15.762174}
{"close": 28.65, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 28.65, "low": 28.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.65, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707856800, "volume": 2, "vwap": 28.65}
{"close": 113.73, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-12-18", "high": 113.74, "low": 113.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.74, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707856800, "volume": 2, "vwap": 113.735}
{"close": 28.05, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-12-18", "high": 28.05, "low": 28.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.05, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707856800, "volume": 2, "vwap": 28.05}
{"close": 113.0, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "NVDA260618P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707856800, "volume": 2, "vwap": 113.0}
{"close": 584.0, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 584.0, "low": 584.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 584.0, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707856800, "volume": 2, "vwap": 584.0}
{"close": 648.95, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 648.95, "low": 648.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 648.4, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707856800, "volume": 2, "vwap": 648.675}
{"close": 250.0, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707856800, "volume": 40, "vwap": 250.0}
{"close": 2.14, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-12-18", "high": 2.14, "low": 2.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.14, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707856800, "volume": 1, "vwap": 2.14}
{"close": 118.28, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 118.28, "low": 118.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.25, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707856800, "volume": 20, "vwap": 118.265}
{"close": 60.06, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 60.06, "low": 59.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.95, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707856800, "volume": 6, "vwap": 60.023333}
{"close": 25.55, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 25.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707856800, "volume": 2, "vwap": 25.55}
{"close": 24.2, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707856800, "volume": 2, "vwap": 24.2}
{"close": 18.2, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707856800, "volume": 6, "vwap": 18.2}
{"close": 10.7, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707856800, "volume": 2, "vwap": 10.7}
{"close": 44.7, "date": "2024-02-13", "datetime": "2024-02-13T20:40:00Z", "expiration_date": "2026-06-18", "high": 44.7, "low": 44.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.7, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707856800, "volume": 20, "vwap": 44.7}
{"close": 57.5, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707857100, "volume": 9, "vwap": 57.5}
{"close": 42.8, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707857100, "volume": 5, "vwap": 42.8}
{"close": 39.97, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 39.97, "low": 39.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.97, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707857100, "volume": 22, "vwap": 39.97}
{"close": 113.61, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 113.61, "low": 113.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.61, "option_symbol": "BA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707857100, "volume": 1, "vwap": 113.61}
{"close": 116.71, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 116.71, "low": 116.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.71, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707857100, "volume": 1, "vwap": 116.71}
{"close": 82.2, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 82.2, "low": 82.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.2, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707857100, "volume": 2, "vwap": 82.2}
{"close": 70.41, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 70.41, "low": 70.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.4, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707857100, "volume": 2, "vwap": 70.405}
{"close": 18.5, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "BA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707857100, "volume": 1, "vwap": 18.5}
{"close": 9.1, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "CCL261218C00008000", "option_type": "call", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707857100, "volume": 1, "vwap": 9.1}
{"close": 3.76, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 3.76, "low": 3.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.76, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707857100, "volume": 1, "vwap": 3.76}
{"close": 0.49, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 0.49, "low": 0.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.4, "option_symbol": "CLF261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 8, "underlying_symbol": "CLF", "unix_timestamp": 1707857100, "volume": 9, "vwap": 0.454444}
{"close": 15.83, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 15.83, "low": 15.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.81, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707857100, "volume": 129, "vwap": 15.823023}
{"close": 17.45, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 17.49, "low": 17.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.45, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 11, "underlying_symbol": "IWM", "unix_timestamp": 1707857100, "volume": 171, "vwap": 17.453626}
{"close": 99.9, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 99.9, "low": 99.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.9, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707857100, "volume": 1, "vwap": 99.9}
{"close": 2.96, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 2.96, "low": 2.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.96, "option_symbol": "MGM261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707857100, "volume": 20, "vwap": 2.96}
{"close": 99.82, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 99.82, "low": 99.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.82, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707857100, "volume": 1, "vwap": 99.82}
{"close": 28.52, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 28.52, "low": 28.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.52, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707857100, "volume": 3, "vwap": 28.52}
{"close": 99.52, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 99.52, "low": 99.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.52, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707857100, "volume": 1, "vwap": 99.52}
{"close": 136.41, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 136.94, "low": 136.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.94, "option_symbol": "NVDA260618C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707857100, "volume": 40, "vwap": 136.5975}
{"close": 146.33, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 146.41, "low": 145.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.94, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707857100, "volume": 40, "vwap": 146.28525}
{"close": 349.6, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 349.6, "low": 349.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 349.6, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707857100, "volume": 1, "vwap": 349.6}
{"close": 66.63, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 66.63, "low": 66.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.63, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707857100, "volume": 1, "vwap": 66.63}
{"close": 69.93, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 69.93, "low": 69.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.93, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707857100, "volume": 1, "vwap": 69.93}
{"close": 3.62, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 3.62, "low": 3.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.62, "option_symbol": "SPY261218C00735000", "option_type": "call", "strike_price": 735.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707857100, "volume": 1, "vwap": 3.62}
{"close": 7.75, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "SPY261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707857100, "volume": 2, "vwap": 7.75}
{"close": 118.33, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 118.33, "low": 118.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.31, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707857100, "volume": 20, "vwap": 118.32}
{"close": 70.7, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 70.7, "low": 70.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.7, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857100, "volume": 2, "vwap": 70.7}
{"close": 62.15, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 62.15, "low": 62.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.15, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857100, "volume": 2, "vwap": 62.15}
{"close": 54.5, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857100, "volume": 2, "vwap": 54.5}
{"close": 28.85, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857100, "volume": 2, "vwap": 28.85}
{"close": 24.25, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 24.35, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707857100, "volume": 4, "vwap": 24.3}
{"close": 10.55, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707857100, "volume": 4, "vwap": 10.575}
{"close": 93.3, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-06-18", "high": 93.3, "low": 93.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.3, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857100, "volume": 4, "vwap": 93.3}
{"close": 5.55, "date": "2024-02-13", "datetime": "2024-02-13T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "XBI261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707857100, "volume": 1, "vwap": 5.55}
{"close": 0.94, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 1.02, "low": 0.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.02, "option_symbol": "AAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1707857400, "volume": 6, "vwap": 0.943333}
{"close": 38.0, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707857400, "volume": 10, "vwap": 38.0}
{"close": 82.2, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 82.24, "low": 82.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.21, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 8, "underlying_symbol": "BA", "unix_timestamp": 1707857400, "volume": 8, "vwap": 82.215}
{"close": 70.41, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 70.41, "low": 70.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.36, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 8, "underlying_symbol": "BA", "unix_timestamp": 1707857400, "volume": 8, "vwap": 70.38125}
{"close": 67.23, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-05-15", "high": 67.23, "low": 67.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.23, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707857400, "volume": 1, "vwap": 67.23}
{"close": 4.6, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707857400, "volume": 3, "vwap": 4.6}
{"close": 33.0, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707857400, "volume": 2, "vwap": 33.0}
{"close": 15.94, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 15.94, "low": 15.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.91, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "IWM", "unix_timestamp": 1707857400, "volume": 22, "vwap": 15.918636}
{"close": 158.45, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 158.45, "low": 158.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.45, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707857400, "volume": 1, "vwap": 158.45}
{"close": 131.0, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 131.0, "low": 131.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.0, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707857400, "volume": 1, "vwap": 131.0}
{"close": 36.0, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707857400, "volume": 20, "vwap": 35.95}
{"close": 80.52, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 80.52, "low": 80.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.52, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707857400, "volume": 15, "vwap": 80.52}
{"close": 75.43, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 75.43, "low": 75.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.43, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707857400, "volume": 15, "vwap": 75.43}
{"close": 12.5, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "NCLH261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707857400, "volume": 1, "vwap": 12.5}
{"close": 56.0, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707857400, "volume": 1, "vwap": 56.0}
{"close": 212.0, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707857400, "volume": 5, "vwap": 212.0}
{"close": 72.2, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 72.2, "low": 72.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.2, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707857400, "volume": 4, "vwap": 72.2}
{"close": 42.14, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 42.14, "low": 42.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.14, "option_symbol": "SPY261218C00565000", "option_type": "call", "strike_price": 565.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707857400, "volume": 1, "vwap": 42.14}
{"close": 10.88, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 10.88, "low": 10.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.88, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707857400, "volume": 2, "vwap": 10.88}
{"close": 70.77, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 70.77, "low": 70.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.77, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857400, "volume": 2, "vwap": 70.77}
{"close": 63.77, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 63.77, "low": 63.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.77, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857400, "volume": 4, "vwap": 63.77}
{"close": 62.15, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 62.15, "low": 62.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.15, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857400, "volume": 2, "vwap": 62.15}
{"close": 54.35, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 54.35, "low": 54.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857400, "volume": 4, "vwap": 54.35}
{"close": 24.25, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707857400, "volume": 26, "vwap": 24.226923}
{"close": 21.55, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857400, "volume": 2, "vwap": 21.55}
{"close": 16.4, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857400, "volume": 2, "vwap": 16.4}
{"close": 14.85, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857400, "volume": 2, "vwap": 14.85}
{"close": 27.69, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 27.69, "low": 27.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.69, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857400, "volume": 4, "vwap": 27.69}
{"close": 39.13, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-06-18", "high": 39.13, "low": 39.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.13, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857400, "volume": 4, "vwap": 39.13}
{"close": 21.0, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707857400, "volume": 1, "vwap": 21.0}
{"close": 9.9, "date": "2024-02-13", "datetime": "2024-02-13T20:50:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707857400, "volume": 2, "vwap": 9.9}
{"close": 38.29, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 38.29, "low": 38.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.29, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707857700, "volume": 7, "vwap": 38.29}
{"close": 35.85, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707857700, "volume": 1, "vwap": 35.85}
{"close": 9.51, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 9.51, "low": 9.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.51, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707857700, "volume": 1, "vwap": 9.51}
{"close": 2.65, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.65, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707857700, "volume": 6, "vwap": 2.65}
{"close": 9.57, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 9.57, "low": 9.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.57, "option_symbol": "AMD260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707857700, "volume": 10, "vwap": 9.57}
{"close": 50.77, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 50.77, "low": 50.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.77, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707857700, "volume": 10, "vwap": 50.77}
{"close": 45.1, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.1, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707857700, "volume": 10, "vwap": 45.1}
{"close": 29.4, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.4, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707857700, "volume": 1, "vwap": 29.4}
{"close": 19.4, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707857700, "volume": 2, "vwap": 19.4}
{"close": 15.75, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707857700, "volume": 1, "vwap": 15.75}
{"close": 20.75, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707857700, "volume": 20, "vwap": 20.75}
{"close": 82.47, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 82.47, "low": 82.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.47, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707857700, "volume": 2, "vwap": 82.47}
{"close": 70.57, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 70.57, "low": 70.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.57, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707857700, "volume": 2, "vwap": 70.57}
{"close": 58.5, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707857700, "volume": 1, "vwap": 58.5}
{"close": 6.45, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.49, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.49, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 4, "underlying_symbol": "BAC", "unix_timestamp": 1707857700, "volume": 11, "vwap": 6.457273}
{"close": 9.1, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707857700, "volume": 1, "vwap": 9.1}
{"close": 5.05, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707857700, "volume": 1, "vwap": 5.05}
{"close": 35.0, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707857700, "volume": 1, "vwap": 35.0}
{"close": 107.52, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 107.52, "low": 107.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.52, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707857700, "volume": 1, "vwap": 107.52}
{"close": 99.27, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 99.27, "low": 99.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.27, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707857700, "volume": 1, "vwap": 99.27}
{"close": 87.53, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 87.53, "low": 86.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.75, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707857700, "volume": 3, "vwap": 87.27}
{"close": 65.0, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707857700, "volume": 1, "vwap": 65.0}
{"close": 475.68, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 475.68, "low": 475.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 475.68, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707857700, "volume": 1, "vwap": 475.68}
{"close": 454.18, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 454.18, "low": 454.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 454.18, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707857700, "volume": 1, "vwap": 454.18}
{"close": 239.0, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 239.0, "low": 239.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707857700, "volume": 3, "vwap": 239.0}
{"close": 208.0, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 208.0, "low": 208.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707857700, "volume": 1, "vwap": 208.0}
{"close": 88.0, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707857700, "volume": 1, "vwap": 88.0}
{"close": 6.8, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707857700, "volume": 1, "vwap": 6.8}
{"close": 126.7, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 126.7, "low": 126.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.7, "option_symbol": "TSLA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857700, "volume": 2, "vwap": 126.7}
{"close": 98.75, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 98.75, "low": 98.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.75, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857700, "volume": 2, "vwap": 98.75}
{"close": 71.4, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 71.4, "low": 71.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.4, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857700, "volume": 6, "vwap": 71.4}
{"close": 60.85, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 60.85, "low": 60.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.85, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857700, "volume": 2, "vwap": 60.85}
{"close": 58.95, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 58.95, "low": 58.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857700, "volume": 2, "vwap": 58.95}
{"close": 55.04, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 55.04, "low": 55.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.04, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857700, "volume": 2, "vwap": 55.04}
{"close": 39.85, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 39.85, "low": 39.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857700, "volume": 10, "vwap": 39.85}
{"close": 29.3, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857700, "volume": 2, "vwap": 29.3}
{"close": 24.5, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857700, "volume": 6, "vwap": 24.5}
{"close": 15.1, "date": "2024-02-13", "datetime": "2024-02-13T20:55:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707857700, "volume": 2, "vwap": 15.1}
{"close": 76.0, "date": "2024-02-13", "datetime": "2024-02-13T21:00:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "IWM260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707858000, "volume": 8, "vwap": 76.0}
{"close": 73.0, "date": "2024-02-13", "datetime": "2024-02-13T21:00:00Z", "expiration_date": "2026-12-18", "high": 73.1, "low": 71.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.96, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 11, "underlying_symbol": "SPY", "unix_timestamp": 1707858000, "volume": 18, "vwap": 72.504444}
{"close": 109.0, "date": "2024-02-13", "datetime": "2024-02-13T21:05:00Z", "expiration_date": "2026-12-18", "high": 109.0, "low": 109.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.0, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1707858300, "volume": 3, "vwap": 109.0}
{"close": 13.5, "date": "2024-02-13", "datetime": "2024-02-13T21:10:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-13", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-13", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707858600, "volume": 1, "vwap": 13.5}
{"close": 56.8, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 56.8, "low": 56.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.8, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707921000, "volume": 1, "vwap": 56.8}
{"close": 39.5, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707921000, "volume": 10, "vwap": 39.5}
{"close": 17.5, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707921000, "volume": 21, "vwap": 17.5}
{"close": 2.6, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707921000, "volume": 2, "vwap": 2.65}
{"close": 39.25, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.25, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707921000, "volume": 20, "vwap": 39.25}
{"close": 153.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 153.0, "low": 153.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.0, "option_symbol": "AMD261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707921000, "volume": 1, "vwap": 153.0}
{"close": 69.9, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 69.9, "low": 69.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.9, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707921000, "volume": 1, "vwap": 69.9}
{"close": 45.31, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 45.31, "low": 45.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.31, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707921000, "volume": 4, "vwap": 45.31}
{"close": 37.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707921000, "volume": 2, "vwap": 37.0}
{"close": 31.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707921000, "volume": 5, "vwap": 31.0}
{"close": 27.4, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707921000, "volume": 26, "vwap": 27.4}
{"close": 19.5, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707921000, "volume": 2, "vwap": 19.5}
{"close": 2.95, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707921000, "volume": 25, "vwap": 2.95}
{"close": 5.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "CLF261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707921000, "volume": 1, "vwap": 5.0}
{"close": 31.69, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 31.69, "low": 31.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.69, "option_symbol": "COF261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707921000, "volume": 1, "vwap": 31.69}
{"close": 60.7, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-05-15", "high": 60.7, "low": 60.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.7, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707921000, "volume": 1, "vwap": 60.7}
{"close": 50.55, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-05-15", "high": 50.55, "low": 50.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.55, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707921000, "volume": 1, "vwap": 50.55}
{"close": 18.7, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707921000, "volume": 1, "vwap": 18.7}
{"close": 0.48, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707921000, "volume": 1, "vwap": 0.48}
{"close": 15.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "GM261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707921000, "volume": 1, "vwap": 15.0}
{"close": 5.58, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.58, "low": 5.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.58, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707921000, "volume": 2, "vwap": 5.58}
{"close": 2.8, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921000, "volume": 2, "vwap": 2.825}
{"close": 4.6, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921000, "volume": 2, "vwap": 4.6}
{"close": 35.48, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.48, "low": 35.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.48, "option_symbol": "IWM260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707921000, "volume": 10, "vwap": 35.48}
{"close": 12.4, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.23, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707921000, "volume": 2, "vwap": 12.315}
{"close": 5.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707921000, "volume": 1, "vwap": 5.0}
{"close": 163.34, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 163.34, "low": 163.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.34, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707921000, "volume": 1, "vwap": 163.34}
{"close": 122.74, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 122.74, "low": 122.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.74, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707921000, "volume": 1, "vwap": 122.74}
{"close": 116.7, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 116.7, "low": 116.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.7, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707921000, "volume": 1, "vwap": 116.7}
{"close": 6.35, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.35, "low": 6.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.35, "option_symbol": "MGM261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707921000, "volume": 1, "vwap": 6.35}
{"close": 94.55, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 94.55, "low": 94.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.55, "option_symbol": "MSFT260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921000, "volume": 1, "vwap": 94.55}
{"close": 89.4, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 89.4, "low": 89.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.4, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921000, "volume": 1, "vwap": 89.4}
{"close": 26.32, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 26.32, "low": 26.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.32, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707921000, "volume": 10, "vwap": 26.32}
{"close": 24.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "MSFT261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707921000, "volume": 10, "vwap": 24.0}
{"close": 3.48, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.48, "low": 3.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.48, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707921000, "volume": 1, "vwap": 3.48}
{"close": 3.03, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.03, "low": 3.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.03, "option_symbol": "NCLH261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707921000, "volume": 1, "vwap": 3.03}
{"close": 207.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 207.0, "low": 207.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.0, "option_symbol": "NFLX261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707921000, "volume": 1, "vwap": 207.0}
{"close": 185.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 185.0, "low": 185.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.0, "option_symbol": "NFLX261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707921000, "volume": 1, "vwap": 185.0}
{"close": 290.09, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 290.09, "low": 289.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.0, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 2, "vwap": 289.545}
{"close": 273.2, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 273.2, "low": 273.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.2, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 1, "vwap": 273.2}
{"close": 261.7, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 261.7, "low": 261.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.7, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 1, "vwap": 261.7}
{"close": 242.19, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 242.19, "low": 242.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.19, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 1, "vwap": 242.19}
{"close": 176.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 176.0, "low": 176.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.0, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 1, "vwap": 176.0}
{"close": 95.2, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 96.9, "low": 95.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.5, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 4, "vwap": 96.25}
{"close": 96.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 1, "vwap": 96.0}
{"close": 566.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 566.0, "low": 566.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 566.0, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 1, "vwap": 566.0}
{"close": 293.15, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 293.15, "low": 293.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.15, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 1, "vwap": 293.15}
{"close": 262.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 7, "vwap": 262.0}
{"close": 258.65, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 258.65, "low": 258.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.65, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 5, "vwap": 258.65}
{"close": 253.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 253.65, "low": 252.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.91, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 3, "vwap": 253.186667}
{"close": 192.49, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 192.49, "low": 192.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.49, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 1, "vwap": 192.49}
{"close": 118.75, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 118.75, "low": 118.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.25, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 2, "vwap": 118.5}
{"close": 98.61, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 98.61, "low": 98.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.61, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 1, "vwap": 98.61}
{"close": 92.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 2, "vwap": 92.0}
{"close": 159.95, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 159.95, "low": 159.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.95, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921000, "volume": 1, "vwap": 159.95}
{"close": 37.5, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "SPOT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707921000, "volume": 2, "vwap": 37.5}
{"close": 20.8, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "SPOT261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707921000, "volume": 1, "vwap": 20.8}
{"close": 232.3, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 232.65, "low": 232.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.19, "option_symbol": "SPY261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707921000, "volume": 4, "vwap": 232.36}
{"close": 81.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707921000, "volume": 1, "vwap": 81.0}
{"close": 2.23, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707921000, "volume": 1, "vwap": 2.23}
{"close": 111.34, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 112.95, "low": 111.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.95, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 4, "vwap": 112.145}
{"close": 71.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 2, "vwap": 71.0}
{"close": 64.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 4, "vwap": 64.0}
{"close": 62.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 2, "vwap": 62.0}
{"close": 60.1, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 60.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 20, "vwap": 60.1}
{"close": 56.5, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 56.5, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 4, "vwap": 56.35}
{"close": 37.95, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.95, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 2, "vwap": 37.95}
{"close": 32.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 10, "vwap": 32.0}
{"close": 29.95, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.99, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.99, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 66, "vwap": 29.958485}
{"close": 24.98, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 24.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 14, "vwap": 24.968572}
{"close": 21.2, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 4, "vwap": 21.0}
{"close": 19.7, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 12, "vwap": 19.7}
{"close": 16.85, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 2, "vwap": 16.85}
{"close": 16.2, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 2, "vwap": 16.2}
{"close": 13.15, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 2, "vwap": 13.15}
{"close": 10.95, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 20, "vwap": 10.9}
{"close": 51.75, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 52.25, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.25, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 22, "vwap": 52.204545}
{"close": 214.13, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 214.13, "low": 214.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.13, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921000, "volume": 2, "vwap": 214.13}
{"close": 17.5, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707921000, "volume": 30, "vwap": 17.5}
{"close": 15.7, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707921000, "volume": 20, "vwap": 15.7}
{"close": 30.45, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 30.45, "low": 30.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.45, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707921000, "volume": 20, "vwap": 30.45}
{"close": 26.5, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707921000, "volume": 1, "vwap": 26.5}
{"close": 21.71, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 21.71, "low": 21.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.71, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707921000, "volume": 2, "vwap": 21.71}
{"close": 14.0, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707921000, "volume": 1, "vwap": 14.0}
{"close": 11.15, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "XBI261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707921000, "volume": 1, "vwap": 11.15}
{"close": 4.82, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.82, "low": 4.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.82, "option_symbol": "XLK260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707921000, "volume": 4, "vwap": 4.82}
{"close": 5.09, "date": "2024-02-14", "datetime": "2024-02-14T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.09, "low": 5.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.09, "option_symbol": "XLK261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707921000, "volume": 4, "vwap": 5.09}
{"close": 1.17, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 1.17, "low": 1.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.17, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707921300, "volume": 1, "vwap": 1.17}
{"close": 2.17, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 2.17, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707921300, "volume": 2, "vwap": 2.17}
{"close": 56.6, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 56.6, "low": 56.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.6, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707921300, "volume": 3, "vwap": 56.6}
{"close": 37.15, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.15, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707921300, "volume": 1, "vwap": 37.15}
{"close": 23.0, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707921300, "volume": 1, "vwap": 23.0}
{"close": 17.5, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707921300, "volume": 10, "vwap": 17.5}
{"close": 25.46, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 25.46, "low": 25.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.46, "option_symbol": "AMD260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707921300, "volume": 1, "vwap": 25.46}
{"close": 27.8, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "AMD260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707921300, "volume": 1, "vwap": 27.8}
{"close": 27.3, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 26.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1707921300, "volume": 19, "vwap": 27.057895}
{"close": 12.25, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707921300, "volume": 1, "vwap": 12.25}
{"close": 20.8, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707921300, "volume": 5, "vwap": 20.8}
{"close": 3.05, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707921300, "volume": 25, "vwap": 3.05}
{"close": 3.8, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707921300, "volume": 6, "vwap": 3.8}
{"close": 74.37, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 74.37, "low": 74.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.37, "option_symbol": "COF260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1707921300, "volume": 1, "vwap": 74.37}
{"close": 11.0, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "COP261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "COP", "unix_timestamp": 1707921300, "volume": 6, "vwap": 11.0}
{"close": 21.74, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 21.74, "low": 21.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.74, "option_symbol": "CVX261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707921300, "volume": 1, "vwap": 21.74}
{"close": 2.8, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921300, "volume": 3, "vwap": 2.783333}
{"close": 14.57, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.57, "low": 14.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.57, "option_symbol": "GOOGL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921300, "volume": 1, "vwap": 14.57}
{"close": 32.15, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 32.15, "low": 32.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.15, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921300, "volume": 1, "vwap": 32.15}
{"close": 32.0, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921300, "volume": 1, "vwap": 32.0}
{"close": 30.0, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707921300, "volume": 1, "vwap": 30.0}
{"close": 3.23, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.23, "low": 3.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.23, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707921300, "volume": 21, "vwap": 3.23}
{"close": 5.05, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707921300, "volume": 2, "vwap": 5.0}
{"close": 16.85, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.85, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707921300, "volume": 2, "vwap": 16.65}
{"close": 118.0, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707921300, "volume": 1, "vwap": 118.0}
{"close": 84.28, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 84.28, "low": 84.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.28, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921300, "volume": 1, "vwap": 84.28}
{"close": 90.0, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921300, "volume": 1, "vwap": 90.0}
{"close": 81.25, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 81.25, "low": 81.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.25, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921300, "volume": 1, "vwap": 81.25}
{"close": 359.0, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 359.0, "low": 359.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 359.0, "option_symbol": "MSTR260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707921300, "volume": 5, "vwap": 359.0}
{"close": 355.23, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 355.23, "low": 355.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.23, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 2, "vwap": 355.23}
{"close": 223.0, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 225.12, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.5, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 19, "vwap": 223.841053}
{"close": 216.87, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 216.87, "low": 216.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.87, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 4, "vwap": 216.87}
{"close": 559.59, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 559.59, "low": 559.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 559.59, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 1, "vwap": 559.59}
{"close": 556.05, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 556.05, "low": 556.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 556.05, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 1, "vwap": 556.05}
{"close": 548.13, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 548.13, "low": 548.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 548.13, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 1, "vwap": 548.13}
{"close": 314.95, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 314.95, "low": 314.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.95, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 2, "vwap": 314.95}
{"close": 304.95, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 304.95, "low": 304.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.95, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 16, "vwap": 304.95}
{"close": 273.75, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 273.75, "low": 268.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.41, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 10, "vwap": 271.08}
{"close": 264.33, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 264.33, "low": 264.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.33, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 2, "vwap": 264.33}
{"close": 254.1, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 259.3, "low": 254.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.3, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 2, "vwap": 256.7}
{"close": 245.0, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 247.6, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.6, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 2, "vwap": 246.3}
{"close": 239.3, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 239.3, "low": 239.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.3, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 1, "vwap": 239.3}
{"close": 232.0, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 232.0, "low": 232.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 1, "vwap": 232.0}
{"close": 104.9, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 105.45, "low": 104.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.45, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 4, "vwap": 105.1}
{"close": 104.1, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 104.15, "low": 104.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.15, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 2, "vwap": 104.125}
{"close": 101.65, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 101.65, "low": 101.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.65, "option_symbol": "NVDA261218C01270000", "option_type": "call", "strike_price": 1270.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 2, "vwap": 101.65}
{"close": 99.35, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 100.15, "low": 99.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.15, "option_symbol": "NVDA261218C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 3, "vwap": 99.616667}
{"close": 97.5, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 98.35, "low": 97.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.35, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 3, "vwap": 97.933333}
{"close": 127.5, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 128.45, "low": 127.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.45, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 2, "vwap": 127.975}
{"close": 581.19, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 581.19, "low": 581.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 581.19, "option_symbol": "NVDA261218P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921300, "volume": 1, "vwap": 581.19}
{"close": 226.0, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 226.0, "low": 226.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.0, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707921300, "volume": 1, "vwap": 226.0}
{"close": 137.7, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 137.7, "low": 137.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.61, "option_symbol": "SPY261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707921300, "volume": 2, "vwap": 137.655}
{"close": 65.89, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 65.89, "low": 65.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.89, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921300, "volume": 50, "vwap": 65.89}
{"close": 62.43, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 62.45, "low": 62.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707921300, "volume": 8, "vwap": 62.44}
{"close": 56.25, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 56.25, "low": 56.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921300, "volume": 20, "vwap": 56.25}
{"close": 48.8, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 49.35, "low": 48.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707921300, "volume": 4, "vwap": 49.075}
{"close": 29.9, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707921300, "volume": 10, "vwap": 29.93}
{"close": 26.75, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921300, "volume": 2, "vwap": 26.75}
{"close": 24.96, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 24.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707921300, "volume": 6, "vwap": 25.103333}
{"close": 12.35, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921300, "volume": 2, "vwap": 12.35}
{"close": 26.9, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 26.9, "low": 26.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921300, "volume": 2, "vwap": 26.9}
{"close": 35.9, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921300, "volume": 2, "vwap": 35.9}
{"close": 166.01, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-06-18", "high": 166.01, "low": 166.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.01, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921300, "volume": 10, "vwap": 166.01}
{"close": 13.78, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 13.78, "low": 13.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.78, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707921300, "volume": 1, "vwap": 13.78}
{"close": 13.2, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "UBER261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707921300, "volume": 5, "vwap": 13.2}
{"close": 37.38, "date": "2024-02-14", "datetime": "2024-02-14T14:35:00Z", "expiration_date": "2026-12-18", "high": 37.38, "low": 37.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.38, "option_symbol": "XLK261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707921300, "volume": 1, "vwap": 37.38}
{"close": 15.55, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "AMD260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707921600, "volume": 2, "vwap": 15.55}
{"close": 23.07, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 23.07, "low": 23.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.07, "option_symbol": "AMD260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707921600, "volume": 1, "vwap": 23.07}
{"close": 27.7, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "AMD261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707921600, "volume": 1, "vwap": 27.7}
{"close": 60.5, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707921600, "volume": 2, "vwap": 60.5}
{"close": 39.95, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.95, "low": 39.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.95, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707921600, "volume": 1, "vwap": 39.95}
{"close": 4.3, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "BA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707921600, "volume": 2, "vwap": 4.3}
{"close": 73.5, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-05-15", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707921600, "volume": 2, "vwap": 73.5}
{"close": 71.91, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-05-15", "high": 71.91, "low": 71.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.91, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707921600, "volume": 1, "vwap": 71.91}
{"close": 66.14, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-05-15", "high": 66.14, "low": 66.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.14, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707921600, "volume": 2, "vwap": 66.14}
{"close": 60.31, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-05-15", "high": 60.31, "low": 60.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.31, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707921600, "volume": 1, "vwap": 60.31}
{"close": 24.2, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "GOOGL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921600, "volume": 1, "vwap": 24.2}
{"close": 2.8, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921600, "volume": 1, "vwap": 2.8}
{"close": 64.15, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 64.15, "low": 64.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.15, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921600, "volume": 2, "vwap": 64.15}
{"close": 16.5, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921600, "volume": 1, "vwap": 16.5}
{"close": 4.42, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.52, "low": 4.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.52, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921600, "volume": 2, "vwap": 4.47}
{"close": 22.74, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 22.74, "low": 22.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.74, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707921600, "volume": 1, "vwap": 22.74}
{"close": 9.24, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 9.24, "low": 9.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.24, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707921600, "volume": 1, "vwap": 9.24}
{"close": 165.06, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 165.06, "low": 165.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.06, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707921600, "volume": 1, "vwap": 165.06}
{"close": 159.26, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 159.26, "low": 159.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.26, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707921600, "volume": 1, "vwap": 159.26}
{"close": 135.1, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 135.1, "low": 134.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.9, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 15, "underlying_symbol": "META", "unix_timestamp": 1707921600, "volume": 225, "vwap": 134.970444}
{"close": 18.7, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707921600, "volume": 13, "vwap": 18.284615}
{"close": 84.3, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 84.3, "low": 84.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.3, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921600, "volume": 10, "vwap": 84.3}
{"close": 41.7, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.7, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921600, "volume": 4, "vwap": 41.7}
{"close": 227.0, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 227.0, "low": 227.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.0, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921600, "volume": 1, "vwap": 227.0}
{"close": 80.0, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921600, "volume": 1, "vwap": 80.0}
{"close": 20.0, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921600, "volume": 1, "vwap": 20.0}
{"close": 3.2, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921600, "volume": 10, "vwap": 3.2}
{"close": 130.0, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "NFLX261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707921600, "volume": 1, "vwap": 130.0}
{"close": 86.95, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 86.95, "low": 86.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.75, "option_symbol": "NVDA260618C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921600, "volume": 2, "vwap": 86.85}
{"close": 12.9, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "NVDA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921600, "volume": 1, "vwap": 12.9}
{"close": 304.46, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 304.46, "low": 304.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.46, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921600, "volume": 1, "vwap": 304.46}
{"close": 202.53, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 202.53, "low": 202.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.53, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921600, "volume": 1, "vwap": 202.53}
{"close": 101.25, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 101.25, "low": 100.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.95, "option_symbol": "NVDA261218C01280000", "option_type": "call", "strike_price": 1280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921600, "volume": 2, "vwap": 101.1}
{"close": 11.75, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921600, "volume": 2, "vwap": 12.125}
{"close": 129.1, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 129.1, "low": 129.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.1, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921600, "volume": 2, "vwap": 129.1}
{"close": 232.18, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 232.18, "low": 231.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.4, "option_symbol": "SPY261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707921600, "volume": 2, "vwap": 231.79}
{"close": 223.0, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707921600, "volume": 4, "vwap": 223.0}
{"close": 2.98, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.98, "low": 2.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.98, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707921600, "volume": 1, "vwap": 2.98}
{"close": 10.3, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707921600, "volume": 2, "vwap": 10.3}
{"close": 60.5, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 2, "vwap": 60.5}
{"close": 54.6, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 2, "vwap": 54.6}
{"close": 45.52, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 45.52, "low": 45.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.52, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 2, "vwap": 45.52}
{"close": 39.7, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 22, "vwap": 39.972727}
{"close": 37.35, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 37.35, "low": 37.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 2, "vwap": 37.35}
{"close": 32.8, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 6, "vwap": 32.866667}
{"close": 31.0, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 10, "vwap": 31.0}
{"close": 25.89, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 25.89, "low": 25.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.89, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 6, "vwap": 25.89}
{"close": 24.65, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.79, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 10, "vwap": 24.682}
{"close": 21.92, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 21.92, "low": 21.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.92, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 2, "vwap": 21.92}
{"close": 20.6, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 2, "vwap": 20.6}
{"close": 12.9, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 2, "vwap": 12.9}
{"close": 10.5, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.73, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 14, "vwap": 10.648571}
{"close": 167.1, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 167.1, "low": 167.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.1, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 12, "vwap": 167.1}
{"close": 214.9, "date": "2024-02-14", "datetime": "2024-02-14T14:40:00Z", "expiration_date": "2026-06-18", "high": 214.9, "low": 214.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.9, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921600, "volume": 12, "vwap": 214.9}
{"close": 53.0, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707921900, "volume": 1, "vwap": 53.0}
{"close": 29.5, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707921900, "volume": 1, "vwap": 29.5}
{"close": 27.1, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.45, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.45, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707921900, "volume": 4, "vwap": 27.275}
{"close": 5.75, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707921900, "volume": 1, "vwap": 5.75}
{"close": 2.5, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707921900, "volume": 1, "vwap": 2.5}
{"close": 11.62, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 11.62, "low": 11.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.62, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707921900, "volume": 1, "vwap": 11.62}
{"close": 14.62, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 14.62, "low": 14.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.62, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707921900, "volume": 1, "vwap": 14.62}
{"close": 37.75, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "AMD260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707921900, "volume": 1, "vwap": 37.75}
{"close": 55.9, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 55.9, "low": 55.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.9, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707921900, "volume": 1, "vwap": 55.9}
{"close": 49.6, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 49.6, "low": 49.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.6, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707921900, "volume": 1, "vwap": 49.6}
{"close": 51.25, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 51.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.25, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707921900, "volume": 2, "vwap": 51.25}
{"close": 40.5, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707921900, "volume": 4, "vwap": 40.5}
{"close": 23.0, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "BA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707921900, "volume": 1, "vwap": 23.0}
{"close": 11.9, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707921900, "volume": 2, "vwap": 11.9}
{"close": 77.93, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-05-15", "high": 77.93, "low": 77.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.93, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707921900, "volume": 1, "vwap": 77.93}
{"close": 76.23, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-05-15", "high": 76.23, "low": 76.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.23, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707921900, "volume": 1, "vwap": 76.23}
{"close": 61.25, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-05-15", "high": 61.25, "low": 61.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.25, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707921900, "volume": 1, "vwap": 61.25}
{"close": 45.9, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-05-15", "high": 45.9, "low": 45.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.9, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "COIN", "unix_timestamp": 1707921900, "volume": 6, "vwap": 45.9}
{"close": 34.82, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 34.82, "low": 34.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.82, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921900, "volume": 1, "vwap": 34.82}
{"close": 30.62, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 30.62, "low": 30.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.62, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707921900, "volume": 1, "vwap": 30.62}
{"close": 40.0, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707921900, "volume": 4, "vwap": 40.0}
{"close": 4.9, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707921900, "volume": 1, "vwap": 4.9}
{"close": 49.37, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 49.37, "low": 49.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.37, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707921900, "volume": 35, "vwap": 49.37}
{"close": 32.82, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 32.83, "low": 32.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.83, "option_symbol": "META260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707921900, "volume": 30, "vwap": 32.828333}
{"close": 85.0, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707921900, "volume": 3, "vwap": 85.0}
{"close": 16.5, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "MSFT260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921900, "volume": 1, "vwap": 16.5}
{"close": 123.5, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 123.5, "low": 123.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707921900, "volume": 1, "vwap": 123.5}
{"close": 404.0, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 404.02, "low": 404.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 404.02, "option_symbol": "MSTR260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1707921900, "volume": 3, "vwap": 404.006667}
{"close": 274.25, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 274.25, "low": 274.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.25, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 1, "vwap": 274.25}
{"close": 220.58, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 220.58, "low": 220.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.58, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 1, "vwap": 220.58}
{"close": 201.55, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 201.55, "low": 201.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.55, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 1, "vwap": 201.55}
{"close": 183.1, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 183.1, "low": 183.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.1, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 2, "vwap": 183.1}
{"close": 266.4, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 266.4, "low": 266.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.4, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 3, "vwap": 266.4}
{"close": 250.2, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 250.2, "low": 250.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.2, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 1, "vwap": 250.2}
{"close": 248.35, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 248.35, "low": 248.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.35, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 1, "vwap": 248.35}
{"close": 241.25, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 241.25, "low": 241.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.25, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 1, "vwap": 241.25}
{"close": 222.35, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 222.37, "low": 222.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.37, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 2, "vwap": 222.36}
{"close": 74.3, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 74.3, "low": 74.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.3, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 1, "vwap": 74.3}
{"close": 1.16, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.16, "low": 1.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.16, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 1, "vwap": 1.16}
{"close": 27.9, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 1, "vwap": 27.9}
{"close": 61.5, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707921900, "volume": 1, "vwap": 61.5}
{"close": 183.3, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-12-18", "high": 183.3, "low": 183.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.3, "option_symbol": "SPY261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707921900, "volume": 2, "vwap": 183.3}
{"close": 92.5, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 92.5, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921900, "volume": 2, "vwap": 92.5}
{"close": 60.85, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 60.85, "low": 60.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707921900, "volume": 44, "vwap": 60.843182}
{"close": 58.3, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 58.3, "low": 58.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921900, "volume": 2, "vwap": 58.3}
{"close": 42.35, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 42.35, "low": 42.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.35, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921900, "volume": 2, "vwap": 42.35}
{"close": 25.7, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921900, "volume": 4, "vwap": 25.7}
{"close": 24.4, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707921900, "volume": 6, "vwap": 24.34}
{"close": 21.55, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707921900, "volume": 4, "vwap": 21.55}
{"close": 16.4, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921900, "volume": 4, "vwap": 16.4}
{"close": 10.55, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921900, "volume": 2, "vwap": 10.55}
{"close": 10.6, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707921900, "volume": 20, "vwap": 10.6}
{"close": 41.62, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 41.62, "low": 41.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.62, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707921900, "volume": 2, "vwap": 41.62}
{"close": 41.6, "date": "2024-02-14", "datetime": "2024-02-14T14:45:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.7, "option_symbol": "UBER260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 6, "underlying_symbol": "UBER", "unix_timestamp": 1707921900, "volume": 6, "vwap": 41.666667}
{"close": 27.1, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922200, "volume": 2, "vwap": 27.1}
{"close": 2.5, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707922200, "volume": 2, "vwap": 2.5}
{"close": 61.1, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 61.1, "low": 61.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707922200, "volume": 12, "vwap": 61.1}
{"close": 42.91, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 42.91, "low": 42.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.91, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707922200, "volume": 1, "vwap": 42.91}
{"close": 38.35, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.35, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707922200, "volume": 1, "vwap": 38.35}
{"close": 9.25, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 9.25, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707922200, "volume": 1, "vwap": 9.25}
{"close": 95.44, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-05-15", "high": 95.44, "low": 95.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.44, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707922200, "volume": 1, "vwap": 95.44}
{"close": 5.0, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "COP260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707922200, "volume": 5, "vwap": 5.0}
{"close": 2.79, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707922200, "volume": 3, "vwap": 2.793333}
{"close": 39.22, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 39.22, "low": 39.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.22, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707922200, "volume": 1, "vwap": 39.22}
{"close": 36.77, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 36.85, "low": 36.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.85, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707922200, "volume": 2, "vwap": 36.81}
{"close": 4.9, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "IWM", "unix_timestamp": 1707922200, "volume": 17, "vwap": 4.885882}
{"close": 24.39, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 24.39, "low": 24.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.39, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707922200, "volume": 1, "vwap": 24.39}
{"close": 122.0, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 122.0, "low": 122.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.0, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707922200, "volume": 3, "vwap": 122.0}
{"close": 50.15, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 50.15, "low": 50.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.15, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707922200, "volume": 1, "vwap": 50.15}
{"close": 222.0, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 222.0, "low": 222.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922200, "volume": 1, "vwap": 222.0}
{"close": 0.2, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.2, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922200, "volume": 5, "vwap": 0.2}
{"close": 242.02, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 242.02, "low": 242.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.02, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922200, "volume": 1, "vwap": 242.02}
{"close": 106.55, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 106.55, "low": 106.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.55, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922200, "volume": 1, "vwap": 106.55}
{"close": 27.75, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922200, "volume": 2, "vwap": 27.75}
{"close": 96.48, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 96.48, "low": 96.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.48, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707922200, "volume": 2, "vwap": 96.48}
{"close": 78.12, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 78.12, "low": 78.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.12, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707922200, "volume": 1, "vwap": 78.12}
{"close": 2.17, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 2.17, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707922200, "volume": 1, "vwap": 2.17}
{"close": 55.5, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 55.5, "low": 55.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707922200, "volume": 6, "vwap": 55.346667}
{"close": 29.3, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707922200, "volume": 4, "vwap": 29.3}
{"close": 24.6, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922200, "volume": 2, "vwap": 24.6}
{"close": 14.35, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922200, "volume": 4, "vwap": 14.35}
{"close": 10.5, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922200, "volume": 20, "vwap": 10.5}
{"close": 22.82, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 22.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1707922200, "volume": 15, "vwap": 23.078}
{"close": 24.0, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707922200, "volume": 1, "vwap": 24.0}
{"close": 15.0, "date": "2024-02-14", "datetime": "2024-02-14T14:50:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707922200, "volume": 1, "vwap": 15.0}
{"close": 46.1, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 46.1, "low": 46.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.1, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707922500, "volume": 4, "vwap": 46.1}
{"close": 37.45, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922500, "volume": 1, "vwap": 37.45}
{"close": 13.9, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922500, "volume": 1, "vwap": 13.9}
{"close": 12.45, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922500, "volume": 1, "vwap": 12.45}
{"close": 7.9, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922500, "volume": 1, "vwap": 7.9}
{"close": 6.9, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922500, "volume": 1, "vwap": 6.9}
{"close": 4.0, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922500, "volume": 1, "vwap": 4.0}
{"close": 31.36, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 31.36, "low": 31.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.36, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707922500, "volume": 10, "vwap": 31.36}
{"close": 27.44, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 27.44, "low": 27.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.44, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707922500, "volume": 1, "vwap": 27.44}
{"close": 3.02, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.02, "low": 3.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.02, "option_symbol": "GDX261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707922500, "volume": 2, "vwap": 3.02}
{"close": 5.3, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707922500, "volume": 10, "vwap": 5.22}
{"close": 80.3, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 80.3, "low": 80.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.3, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707922500, "volume": 2, "vwap": 80.3}
{"close": 64.5, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 64.5, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707922500, "volume": 1, "vwap": 64.5}
{"close": 232.45, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 232.45, "low": 232.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.45, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707922500, "volume": 1, "vwap": 232.45}
{"close": 174.5, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 174.5, "low": 174.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.5, "option_symbol": "NFLX261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707922500, "volume": 1, "vwap": 174.5}
{"close": 75.73, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 75.73, "low": 75.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.73, "option_symbol": "NVDA260618C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922500, "volume": 1, "vwap": 75.73}
{"close": 285.15, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 285.15, "low": 285.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.15, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922500, "volume": 2, "vwap": 285.15}
{"close": 251.35, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 251.35, "low": 251.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.35, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922500, "volume": 1, "vwap": 251.35}
{"close": 239.3, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 239.3, "low": 239.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.3, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922500, "volume": 1, "vwap": 239.3}
{"close": 112.0, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "NVDA261218C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922500, "volume": 1, "vwap": 112.0}
{"close": 76.37, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 76.37, "low": 76.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.37, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922500, "volume": 1, "vwap": 76.37}
{"close": 38.9, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 38.9, "low": 38.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.9, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922500, "volume": 1, "vwap": 38.9}
{"close": 44.85, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 44.85, "low": 44.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.85, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707922500, "volume": 1, "vwap": 44.85}
{"close": 76.8, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 76.8, "low": 76.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922500, "volume": 2, "vwap": 76.8}
{"close": 61.0, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707922500, "volume": 6, "vwap": 61.066667}
{"close": 55.53, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 55.53, "low": 55.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.53, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922500, "volume": 10, "vwap": 55.53}
{"close": 29.55, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922500, "volume": 2, "vwap": 29.55}
{"close": 10.83, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 10.83, "low": 10.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.83, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922500, "volume": 4, "vwap": 10.83}
{"close": 13.1, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922500, "volume": 2, "vwap": 13.1}
{"close": 27.1, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922500, "volume": 2, "vwap": 27.1}
{"close": 22.1, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707922500, "volume": 2, "vwap": 22.1}
{"close": 1.4, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "XLF261218P00031000", "option_type": "put", "strike_price": 31.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707922500, "volume": 1, "vwap": 1.4}
{"close": 13.9, "date": "2024-02-14", "datetime": "2024-02-14T14:55:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707922500, "volume": 1, "vwap": 13.9}
{"close": 46.1, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 46.1, "low": 46.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.1, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707922800, "volume": 5, "vwap": 46.1}
{"close": 39.77, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 39.77, "low": 39.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.77, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922800, "volume": 1, "vwap": 39.77}
{"close": 29.5, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922800, "volume": 1, "vwap": 29.5}
{"close": 22.5, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922800, "volume": 1, "vwap": 22.5}
{"close": 16.9, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922800, "volume": 1, "vwap": 16.9}
{"close": 12.56, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.56, "low": 12.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.56, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922800, "volume": 1, "vwap": 12.56}
{"close": 10.1, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922800, "volume": 1, "vwap": 10.1}
{"close": 3.9, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922800, "volume": 1, "vwap": 3.9}
{"close": 3.1, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922800, "volume": 4, "vwap": 3.1}
{"close": 5.3, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707922800, "volume": 10, "vwap": 5.3}
{"close": 11.7, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707922800, "volume": 4, "vwap": 11.625}
{"close": 14.7, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707922800, "volume": 3, "vwap": 14.7}
{"close": 35.33, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 35.33, "low": 35.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.33, "option_symbol": "AMD260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707922800, "volume": 1, "vwap": 35.33}
{"close": 8.43, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 8.43, "low": 8.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.43, "option_symbol": "AMD261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707922800, "volume": 35, "vwap": 8.43}
{"close": 5.57, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.57, "low": 5.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.57, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707922800, "volume": 1, "vwap": 5.57}
{"close": 7.8, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "CLF261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707922800, "volume": 10, "vwap": 7.8}
{"close": 122.0, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-05-15", "high": 122.0, "low": 122.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.0, "option_symbol": "COIN260515C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707922800, "volume": 1, "vwap": 122.0}
{"close": 72.8, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-05-15", "high": 72.8, "low": 72.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.8, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707922800, "volume": 2, "vwap": 72.8}
{"close": 44.61, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-05-15", "high": 44.61, "low": 44.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.61, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707922800, "volume": 2, "vwap": 44.61}
{"close": 35.43, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 35.43, "low": 35.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.43, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707922800, "volume": 1, "vwap": 35.43}
{"close": 5.5, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "IWM260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707922800, "volume": 2, "vwap": 5.4}
{"close": 4.85, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707922800, "volume": 3, "vwap": 4.9}
{"close": 18.75, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707922800, "volume": 1, "vwap": 18.75}
{"close": 78.35, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 78.35, "low": 78.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.35, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707922800, "volume": 1, "vwap": 78.35}
{"close": 359.89, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 359.89, "low": 359.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 359.89, "option_symbol": "MSTR260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707922800, "volume": 1, "vwap": 359.89}
{"close": 246.05, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 246.05, "low": 246.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.05, "option_symbol": "MSTR260618C01350000", "option_type": "call", "strike_price": 1350.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707922800, "volume": 1, "vwap": 246.05}
{"close": 233.37, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 233.37, "low": 233.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.37, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707922800, "volume": 1, "vwap": 233.37}
{"close": 171.0, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 171.0, "low": 171.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.0, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707922800, "volume": 1, "vwap": 171.0}
{"close": 72.0, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707922800, "volume": 1, "vwap": 72.0}
{"close": 235.16, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 235.16, "low": 235.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.16, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 6, "vwap": 235.16}
{"close": 73.37, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 73.37, "low": 73.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.37, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 1, "vwap": 73.37}
{"close": 61.94, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 61.94, "low": 61.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.94, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 1, "vwap": 61.94}
{"close": 10.3, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 1, "vwap": 10.3}
{"close": 294.99, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 294.99, "low": 294.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.98, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 2, "vwap": 294.985}
{"close": 225.05, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 225.05, "low": 224.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.8, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 2, "vwap": 224.925}
{"close": 101.0, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 5, "vwap": 101.0}
{"close": 94.4, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 94.8, "low": 94.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.8, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 2, "vwap": 94.6}
{"close": 76.47, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 76.47, "low": 76.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.47, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 1, "vwap": 76.47}
{"close": 29.8, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 1, "vwap": 29.8}
{"close": 38.61, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 38.61, "low": 38.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.61, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 40, "vwap": 38.61}
{"close": 51.32, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 51.32, "low": 51.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.32, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 45, "vwap": 51.32}
{"close": 59.0, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 10, "vwap": 59.0}
{"close": 171.15, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 171.15, "low": 171.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.15, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707922800, "volume": 1, "vwap": 171.15}
{"close": 28.7, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-12-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707922800, "volume": 1, "vwap": 28.7}
{"close": 62.6, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 62.75, "low": 62.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707922800, "volume": 6, "vwap": 62.7}
{"close": 51.4, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.4, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922800, "volume": 2, "vwap": 51.4}
{"close": 45.18, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 45.18, "low": 45.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.18, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922800, "volume": 2, "vwap": 45.18}
{"close": 26.0, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922800, "volume": 40, "vwap": 26.0}
{"close": 24.29, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707922800, "volume": 202, "vwap": 24.331188}
{"close": 10.45, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922800, "volume": 2, "vwap": 10.45}
{"close": 2.34, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922800, "volume": 2, "vwap": 2.34}
{"close": 27.3, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707922800, "volume": 12, "vwap": 27.3}
{"close": 20.1, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707922800, "volume": 1, "vwap": 20.1}
{"close": 18.0, "date": "2024-02-14", "datetime": "2024-02-14T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707922800, "volume": 20, "vwap": 18.0}
{"close": 1.26, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 1.26, "low": 1.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.26, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707923100, "volume": 3, "vwap": 1.26}
{"close": 40.11, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 40.11, "low": 39.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.93, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707923100, "volume": 2, "vwap": 40.02}
{"close": 36.9, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707923100, "volume": 2, "vwap": 36.95}
{"close": 31.5, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707923100, "volume": 1, "vwap": 31.5}
{"close": 29.11, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707923100, "volume": 2, "vwap": 29.18}
{"close": 18.5, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707923100, "volume": 1, "vwap": 18.5}
{"close": 9.9, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707923100, "volume": 2, "vwap": 9.9}
{"close": 7.9, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707923100, "volume": 1, "vwap": 7.9}
{"close": 2.45, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.48, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707923100, "volume": 29, "vwap": 2.475862}
{"close": 69.02, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 69.02, "low": 69.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.02, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1707923100, "volume": 9, "vwap": 69.017778}
{"close": 60.72, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 60.72, "low": 60.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.72, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1707923100, "volume": 9, "vwap": 60.717778}
{"close": 5.4, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "AMD261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707923100, "volume": 1, "vwap": 5.4}
{"close": 46.3, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1707923100, "volume": 150, "vwap": 46.3}
{"close": 26.0, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707923100, "volume": 2, "vwap": 26.0}
{"close": 116.6, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 116.6, "low": 116.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.6, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707923100, "volume": 1, "vwap": 116.6}
{"close": 72.8, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-05-15", "high": 72.8, "low": 72.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.8, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707923100, "volume": 2, "vwap": 72.8}
{"close": 70.0, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-05-15", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707923100, "volume": 2, "vwap": 70.0}
{"close": 61.45, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-05-15", "high": 61.45, "low": 61.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.45, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707923100, "volume": 1, "vwap": 61.45}
{"close": 49.0, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-05-15", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707923100, "volume": 1, "vwap": 49.0}
{"close": 44.85, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-05-15", "high": 44.85, "low": 44.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.85, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707923100, "volume": 1, "vwap": 44.85}
{"close": 36.4, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-05-15", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "COIN260515P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707923100, "volume": 2, "vwap": 36.4}
{"close": 44.8, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-05-15", "high": 44.8, "low": 44.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.8, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707923100, "volume": 2, "vwap": 44.8}
{"close": 50.71, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-05-15", "high": 50.71, "low": 50.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.71, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707923100, "volume": 2, "vwap": 50.71}
{"close": 3.9, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707923100, "volume": 2, "vwap": 3.775}
{"close": 3.42, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.42, "low": 3.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.22, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1707923100, "volume": 7, "vwap": 3.242857}
{"close": 4.92, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.92, "low": 4.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707923100, "volume": 17, "vwap": 4.912353}
{"close": 91.9, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 91.9, "low": 91.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.9, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707923100, "volume": 10, "vwap": 91.9}
{"close": 18.66, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 18.94, "low": 18.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.94, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1707923100, "volume": 14, "vwap": 18.861429}
{"close": 4.3, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "META260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707923100, "volume": 10, "vwap": 4.3}
{"close": 4.6, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "META260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707923100, "volume": 10, "vwap": 4.6}
{"close": 5.6, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "META260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707923100, "volume": 10, "vwap": 5.6}
{"close": 6.0, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "META260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707923100, "volume": 10, "vwap": 6.0}
{"close": 16.5, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "MGM261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707923100, "volume": 6, "vwap": 16.5}
{"close": 291.75, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 291.75, "low": 291.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.75, "option_symbol": "MSTR260618C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707923100, "volume": 1, "vwap": 291.75}
{"close": 104.65, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 104.65, "low": 104.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.65, "option_symbol": "MSTR260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1707923100, "volume": 5, "vwap": 104.65}
{"close": 439.49, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 439.49, "low": 439.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 439.49, "option_symbol": "NVDA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 1, "vwap": 439.49}
{"close": 313.67, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 313.67, "low": 313.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.67, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 1, "vwap": 313.67}
{"close": 1.43, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 1.43, "low": 1.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.43, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 1, "vwap": 1.43}
{"close": 49.0, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "NVDA260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 7, "vwap": 49.0}
{"close": 83.75, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 83.75, "low": 83.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.75, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 10, "vwap": 83.75}
{"close": 522.47, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 522.47, "low": 522.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 522.47, "option_symbol": "NVDA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 1, "vwap": 522.47}
{"close": 312.0, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 312.0, "low": 312.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 312.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 1, "vwap": 312.0}
{"close": 264.98, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 264.98, "low": 264.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.98, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 6, "vwap": 264.98}
{"close": 225.4, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 225.4, "low": 225.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.4, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 6, "vwap": 225.4}
{"close": 98.23, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 98.23, "low": 98.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.23, "option_symbol": "NVDA261218C01320000", "option_type": "call", "strike_price": 1320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 1, "vwap": 98.23}
{"close": 1.51, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 1.51, "low": 1.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.51, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 1, "vwap": 1.51}
{"close": 8.2, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "NVDA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 1, "vwap": 8.2}
{"close": 84.49, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 84.49, "low": 84.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.49, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923100, "volume": 5, "vwap": 84.49}
{"close": 29.35, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.22, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707923100, "volume": 30, "vwap": 29.341333}
{"close": 24.65, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923100, "volume": 2, "vwap": 24.65}
{"close": 10.65, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707923100, "volume": 4, "vwap": 10.675}
{"close": 10.5, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923100, "volume": 20, "vwap": 10.5}
{"close": 36.23, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 36.23, "low": 36.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.23, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923100, "volume": 20, "vwap": 36.23}
{"close": 24.8, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707923100, "volume": 15, "vwap": 24.8}
{"close": 17.0, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707923100, "volume": 20, "vwap": 17.0}
{"close": 15.85, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707923100, "volume": 1, "vwap": 15.85}
{"close": 15.0, "date": "2024-02-14", "datetime": "2024-02-14T15:05:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707923100, "volume": 30, "vwap": 15.0}
{"close": 4.0, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707923400, "volume": 1, "vwap": 4.0}
{"close": 13.0, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707923400, "volume": 1, "vwap": 13.0}
{"close": 22.5, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707923400, "volume": 4, "vwap": 22.5}
{"close": 41.0, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707923400, "volume": 1, "vwap": 41.0}
{"close": 1.5, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "AMD260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707923400, "volume": 1, "vwap": 1.5}
{"close": 60.68, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 60.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707923400, "volume": 2, "vwap": 60.84}
{"close": 5.4, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "AMD261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707923400, "volume": 3, "vwap": 5.4}
{"close": 63.02, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 63.13, "low": 62.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.9, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1707923400, "volume": 80, "vwap": 62.895875}
{"close": 47.86, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 47.86, "low": 47.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.86, "option_symbol": "BA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707923400, "volume": 1, "vwap": 47.86}
{"close": 19.68, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 19.68, "low": 19.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.68, "option_symbol": "CVX261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1707923400, "volume": 2, "vwap": 19.68}
{"close": 7.2, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "DVA261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "DVA", "unix_timestamp": 1707923400, "volume": 8, "vwap": 7.2}
{"close": 3.35, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707923400, "volume": 10, "vwap": 3.35}
{"close": 5.18, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707923400, "volume": 14, "vwap": 5.195714}
{"close": 9.91, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 9.91, "low": 9.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.56, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707923400, "volume": 2, "vwap": 9.735}
{"close": 151.25, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 151.25, "low": 151.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.25, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707923400, "volume": 10, "vwap": 151.25}
{"close": 89.56, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 89.56, "low": 89.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.56, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707923400, "volume": 1, "vwap": 89.56}
{"close": 51.56, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 51.56, "low": 51.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.56, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707923400, "volume": 1, "vwap": 51.56}
{"close": 242.45, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 242.45, "low": 242.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.45, "option_symbol": "MSTR260618C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707923400, "volume": 2, "vwap": 242.45}
{"close": 213.76, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 213.76, "low": 213.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.76, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 170, "vwap": 213.76}
{"close": 202.44, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 202.44, "low": 202.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.44, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 170, "vwap": 202.44}
{"close": 169.05, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 169.05, "low": 169.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.04, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 10, "vwap": 169.041}
{"close": 69.4, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 69.4, "low": 69.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.4, "option_symbol": "NVDA260618C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 1, "vwap": 69.4}
{"close": 59.0, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 10, "vwap": 59.0}
{"close": 538.57, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 538.57, "low": 538.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 538.57, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 2, "vwap": 538.57}
{"close": 397.68, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 397.68, "low": 397.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 397.68, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 1, "vwap": 397.68}
{"close": 317.57, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 317.57, "low": 317.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.57, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 2, "vwap": 317.57}
{"close": 239.25, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 239.25, "low": 239.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.25, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 1, "vwap": 239.25}
{"close": 230.6, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 230.6, "low": 230.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.6, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 1, "vwap": 230.6}
{"close": 223.47, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 223.47, "low": 223.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.27, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 2, "vwap": 223.37}
{"close": 161.37, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 161.37, "low": 161.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.37, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 11, "vwap": 161.37}
{"close": 76.5, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 1, "vwap": 76.5}
{"close": 18.38, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 18.38, "low": 18.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.38, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 1, "vwap": 18.38}
{"close": 31.15, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 31.15, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 1, "vwap": 31.15}
{"close": 127.7, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 127.7, "low": 127.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.7, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 1, "vwap": 127.7}
{"close": 141.65, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 141.65, "low": 141.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.65, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923400, "volume": 1, "vwap": 141.65}
{"close": 11.2, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707923400, "volume": 2, "vwap": 11.2}
{"close": 120.12, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 120.12, "low": 120.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.12, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923400, "volume": 4, "vwap": 120.12}
{"close": 87.77, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 87.77, "low": 87.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.77, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923400, "volume": 4, "vwap": 87.77}
{"close": 55.9, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 55.9, "low": 55.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923400, "volume": 2, "vwap": 55.9}
{"close": 49.05, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 49.05, "low": 49.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.05, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923400, "volume": 4, "vwap": 49.05}
{"close": 31.65, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.65, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923400, "volume": 2, "vwap": 31.65}
{"close": 29.75, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707923400, "volume": 70, "vwap": 29.571429}
{"close": 24.95, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 24.95, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707923400, "volume": 4, "vwap": 24.925}
{"close": 13.1, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923400, "volume": 2, "vwap": 13.1}
{"close": 10.75, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923400, "volume": 10, "vwap": 10.75}
{"close": 21.0, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923400, "volume": 2, "vwap": 21.0}
{"close": 24.52, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 24.52, "low": 24.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.52, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707923400, "volume": 23, "vwap": 24.52}
{"close": 22.29, "date": "2024-02-14", "datetime": "2024-02-14T15:10:00Z", "expiration_date": "2026-12-18", "high": 22.29, "low": 22.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.29, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707923400, "volume": 23, "vwap": 22.29}
{"close": 12.5, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707923700, "volume": 1, "vwap": 12.5}
{"close": 9.05, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 9.05, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.05, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707923700, "volume": 1, "vwap": 9.05}
{"close": 27.75, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707923700, "volume": 3, "vwap": 27.75}
{"close": 21.0, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707923700, "volume": 1, "vwap": 21.0}
{"close": 80.52, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-05-15", "high": 80.52, "low": 80.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.52, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707923700, "volume": 6, "vwap": 80.52}
{"close": 19.5, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707923700, "volume": 10, "vwap": 19.5}
{"close": 123.99, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 123.99, "low": 123.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.99, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707923700, "volume": 2, "vwap": 123.99}
{"close": 60.0, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707923700, "volume": 1, "vwap": 60.0}
{"close": 225.99, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 225.99, "low": 225.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.91, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707923700, "volume": 10, "vwap": 225.95}
{"close": 154.0, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923700, "volume": 5, "vwap": 154.0}
{"close": 37.74, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 37.74, "low": 37.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.74, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923700, "volume": 2, "vwap": 37.74}
{"close": 249.7, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 249.7, "low": 249.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.7, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923700, "volume": 1, "vwap": 249.7}
{"close": 177.0, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 177.0, "low": 177.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.0, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923700, "volume": 5, "vwap": 177.0}
{"close": 127.0, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 127.0, "low": 127.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923700, "volume": 1, "vwap": 127.0}
{"close": 27.3, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 27.3, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707923700, "volume": 9, "vwap": 27.274444}
{"close": 206.02, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 206.02, "low": 206.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.02, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707923700, "volume": 1, "vwap": 206.02}
{"close": 78.25, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 78.25, "low": 78.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.25, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707923700, "volume": 1, "vwap": 78.25}
{"close": 49.5, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923700, "volume": 4, "vwap": 49.5}
{"close": 46.5, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923700, "volume": 10, "vwap": 46.5}
{"close": 40.38, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 40.38, "low": 40.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.38, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923700, "volume": 2, "vwap": 40.38}
{"close": 36.1, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707923700, "volume": 60, "vwap": 36.1}
{"close": 30.0, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923700, "volume": 10, "vwap": 30.0}
{"close": 17.0, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923700, "volume": 2, "vwap": 17.0}
{"close": 10.8, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707923700, "volume": 2, "vwap": 10.8}
{"close": 24.96, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 24.96, "low": 24.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.96, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707923700, "volume": 4, "vwap": 24.96}
{"close": 20.76, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 20.76, "low": 20.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.32, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707923700, "volume": 18, "vwap": 20.417778}
{"close": 17.2, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707923700, "volume": 1, "vwap": 17.2}
{"close": 11.6, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "XLE261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707923700, "volume": 1, "vwap": 11.6}
{"close": 5.0, "date": "2024-02-14", "datetime": "2024-02-14T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "XLF261218C00041000", "option_type": "call", "strike_price": 41.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1707923700, "volume": 10, "vwap": 5.05}
{"close": 26.9, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.9, "low": 26.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924000, "volume": 1, "vwap": 26.9}
{"close": 15.35, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924000, "volume": 1, "vwap": 15.35}
{"close": 9.1, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924000, "volume": 1, "vwap": 9.1}
{"close": 2.45, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924000, "volume": 10, "vwap": 2.45}
{"close": 28.15, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-12-18", "high": 28.15, "low": 28.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.15, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707924000, "volume": 3, "vwap": 28.15}
{"close": 51.34, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 51.34, "low": 51.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.33, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707924000, "volume": 4, "vwap": 51.335}
{"close": 49.0, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707924000, "volume": 1, "vwap": 49.0}
{"close": 45.94, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 45.94, "low": 45.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.94, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707924000, "volume": 2, "vwap": 45.94}
{"close": 3.15, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707924000, "volume": 2, "vwap": 3.175}
{"close": 137.8, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-05-15", "high": 137.8, "low": 137.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.8, "option_symbol": "COIN260515C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707924000, "volume": 1, "vwap": 137.8}
{"close": 5.75, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.71, "option_symbol": "GDX261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707924000, "volume": 2, "vwap": 5.73}
{"close": 35.0, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707924000, "volume": 2, "vwap": 35.0}
{"close": 30.0, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "IWM261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707924000, "volume": 2, "vwap": 30.0}
{"close": 48.5, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707924000, "volume": 1, "vwap": 48.5}
{"close": 19.05, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707924000, "volume": 1, "vwap": 19.05}
{"close": 7.2, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707924000, "volume": 5, "vwap": 7.2}
{"close": 22.81, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-12-18", "high": 22.81, "low": 22.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.81, "option_symbol": "MGM261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707924000, "volume": 1, "vwap": 22.81}
{"close": 3.55, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707924000, "volume": 2, "vwap": 3.525}
{"close": 97.57, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-12-18", "high": 97.57, "low": 97.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.57, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707924000, "volume": 2, "vwap": 97.57}
{"close": 216.55, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 216.55, "low": 216.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.55, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924000, "volume": 10, "vwap": 216.55}
{"close": 204.55, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 204.55, "low": 204.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.55, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924000, "volume": 10, "vwap": 204.55}
{"close": 0.06, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 0.06, "low": 0.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.06, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924000, "volume": 1, "vwap": 0.06}
{"close": 398.92, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-12-18", "high": 398.92, "low": 398.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 398.92, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924000, "volume": 1, "vwap": 398.92}
{"close": 18.25, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-12-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707924000, "volume": 1, "vwap": 18.25}
{"close": 80.99, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 80.99, "low": 80.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.99, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924000, "volume": 4, "vwap": 80.99}
{"close": 62.4, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924000, "volume": 2, "vwap": 62.4}
{"close": 56.55, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 56.7, "low": 56.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707924000, "volume": 4, "vwap": 56.625}
{"close": 53.09, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 53.09, "low": 53.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.09, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924000, "volume": 4, "vwap": 53.09}
{"close": 38.49, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 38.49, "low": 38.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.49, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924000, "volume": 2, "vwap": 38.49}
{"close": 30.2, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707924000, "volume": 4, "vwap": 30.2}
{"close": 25.25, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924000, "volume": 4, "vwap": 25.25}
{"close": 23.75, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924000, "volume": 2, "vwap": 23.75}
{"close": 17.15, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924000, "volume": 4, "vwap": 17.15}
{"close": 10.95, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924000, "volume": 2, "vwap": 10.95}
{"close": 1.26, "date": "2024-02-14", "datetime": "2024-02-14T15:20:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.44, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "XOM", "unix_timestamp": 1707924000, "volume": 4, "vwap": 1.36}
{"close": 49.0, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924300, "volume": 1, "vwap": 49.0}
{"close": 31.7, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924300, "volume": 16, "vwap": 31.7}
{"close": 9.0, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924300, "volume": 1, "vwap": 9.0}
{"close": 2.45, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707924300, "volume": 4, "vwap": 2.455}
{"close": 1.9, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924300, "volume": 2, "vwap": 1.9}
{"close": 6.0, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924300, "volume": 2, "vwap": 6.0}
{"close": 26.0, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AMD260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707924300, "volume": 1, "vwap": 26.0}
{"close": 27.0, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMD260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707924300, "volume": 1, "vwap": 27.0}
{"close": 28.15, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1707924300, "volume": 8, "vwap": 28.01875}
{"close": 34.94, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 35.61, "low": 34.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.54, "option_symbol": "CAR261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 5, "underlying_symbol": "CAR", "unix_timestamp": 1707924300, "volume": 5, "vwap": 35.194}
{"close": 75.41, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-05-15", "high": 75.41, "low": 75.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.41, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707924300, "volume": 1, "vwap": 75.41}
{"close": 63.3, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-05-15", "high": 63.3, "low": 63.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.3, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707924300, "volume": 10, "vwap": 63.3}
{"close": 45.31, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-05-15", "high": 45.31, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1707924300, "volume": 18, "vwap": 45.086111}
{"close": 42.04, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-05-15", "high": 42.04, "low": 42.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.04, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707924300, "volume": 11, "vwap": 42.04}
{"close": 47.41, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-05-15", "high": 47.41, "low": 47.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.41, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707924300, "volume": 11, "vwap": 47.41}
{"close": 51.9, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 51.9, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "COP261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707924300, "volume": 15, "vwap": 51.9}
{"close": 6.7, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "COP261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "COP", "unix_timestamp": 1707924300, "volume": 15, "vwap": 6.7}
{"close": 5.5, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707924300, "volume": 10, "vwap": 5.5}
{"close": 70.6, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 70.6, "low": 70.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.6, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707924300, "volume": 1, "vwap": 70.6}
{"close": 29.5, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707924300, "volume": 2, "vwap": 29.5}
{"close": 24.45, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 24.45, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707924300, "volume": 1, "vwap": 24.45}
{"close": 151.3, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 151.3, "low": 151.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.3, "option_symbol": "NFLX261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707924300, "volume": 1, "vwap": 151.3}
{"close": 222.23, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 222.23, "low": 222.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.23, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707924300, "volume": 130, "vwap": 222.23}
{"close": 202.23, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 202.23, "low": 202.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.23, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707924300, "volume": 130, "vwap": 202.23}
{"close": 119.6, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 119.61, "low": 119.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.61, "option_symbol": "NVDA260618C01090000", "option_type": "call", "strike_price": 1090.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707924300, "volume": 50, "vwap": 119.6006}
{"close": 308.5, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 308.5, "low": 308.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 308.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924300, "volume": 3, "vwap": 308.5}
{"close": 263.0, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 263.0, "low": 263.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924300, "volume": 1, "vwap": 263.0}
{"close": 242.55, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 242.55, "low": 242.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.55, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924300, "volume": 1, "vwap": 242.55}
{"close": 231.1, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 231.1, "low": 231.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.1, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924300, "volume": 1, "vwap": 231.1}
{"close": 307.6, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 307.6, "low": 307.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 307.6, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707924300, "volume": 2, "vwap": 307.6}
{"close": 21.9, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 21.9, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "SPY261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707924300, "volume": 400, "vwap": 21.9}
{"close": 49.35, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 49.35, "low": 49.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924300, "volume": 2, "vwap": 49.35}
{"close": 43.45, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.45, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924300, "volume": 2, "vwap": 43.45}
{"close": 25.1, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 25.15, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707924300, "volume": 16, "vwap": 25.125}
{"close": 10.85, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924300, "volume": 2, "vwap": 10.85}
{"close": 37.9, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924300, "volume": 2, "vwap": 37.9}
{"close": 23.0, "date": "2024-02-14", "datetime": "2024-02-14T15:25:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "XLK261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1707924300, "volume": 49, "vwap": 23.0}
{"close": 1.51, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.51, "low": 1.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.51, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707924600, "volume": 1, "vwap": 1.51}
{"close": 2.05, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.11, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1707924600, "volume": 2, "vwap": 2.08}
{"close": 93.75, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 93.75, "low": 93.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.75, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924600, "volume": 1, "vwap": 93.75}
{"close": 39.8, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.8, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924600, "volume": 2, "vwap": 39.8}
{"close": 36.9, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924600, "volume": 1, "vwap": 36.9}
{"close": 34.2, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707924600, "volume": 2, "vwap": 34.225}
{"close": 31.6, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924600, "volume": 1, "vwap": 31.6}
{"close": 8.9, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924600, "volume": 2, "vwap": 8.9}
{"close": 5.6, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924600, "volume": 1, "vwap": 5.6}
{"close": 2.47, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924600, "volume": 1, "vwap": 2.47}
{"close": 41.4, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.4, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707924600, "volume": 1, "vwap": 41.4}
{"close": 52.0, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707924600, "volume": 1, "vwap": 52.0}
{"close": 2.83, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.83, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707924600, "volume": 3, "vwap": 2.813333}
{"close": 10.0, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707924600, "volume": 2, "vwap": 10.0}
{"close": 4.96, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-12-18", "high": 4.96, "low": 4.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.83, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707924600, "volume": 20, "vwap": 4.913}
{"close": 11.97, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-12-18", "high": 11.97, "low": 11.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.97, "option_symbol": "MET261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1707924600, "volume": 10, "vwap": 11.97}
{"close": 103.25, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 103.25, "low": 103.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.25, "option_symbol": "MSFT260618C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707924600, "volume": 8, "vwap": 103.25}
{"close": 78.82, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 78.82, "low": 78.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.82, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707924600, "volume": 1, "vwap": 78.82}
{"close": 9.18, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-12-18", "high": 9.18, "low": 9.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.18, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707924600, "volume": 1, "vwap": 9.18}
{"close": 327.17, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 329.02, "low": 327.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.02, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 5, "underlying_symbol": "MSTR", "unix_timestamp": 1707924600, "volume": 6, "vwap": 328.513333}
{"close": 141.65, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-12-18", "high": 141.65, "low": 141.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.65, "option_symbol": "NFLX261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707924600, "volume": 1, "vwap": 141.65}
{"close": 136.15, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 136.15, "low": 136.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.15, "option_symbol": "NVDA260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924600, "volume": 8, "vwap": 136.15}
{"close": 304.21, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-12-18", "high": 304.21, "low": 304.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.21, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707924600, "volume": 2, "vwap": 304.21}
{"close": 204.19, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-12-18", "high": 204.48, "low": 204.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.48, "option_symbol": "SPY261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707924600, "volume": 2, "vwap": 204.335}
{"close": 80.09, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 80.09, "low": 80.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.09, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924600, "volume": 2, "vwap": 80.09}
{"close": 77.8, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 77.8, "low": 77.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924600, "volume": 2, "vwap": 77.8}
{"close": 63.75, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 63.75, "low": 63.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924600, "volume": 2, "vwap": 63.75}
{"close": 61.57, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 61.57, "low": 61.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.57, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924600, "volume": 2, "vwap": 61.57}
{"close": 59.7, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 59.7, "low": 59.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924600, "volume": 4, "vwap": 59.7}
{"close": 55.95, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 55.95, "low": 55.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924600, "volume": 2, "vwap": 55.95}
{"close": 40.48, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 40.48, "low": 40.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.48, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924600, "volume": 2, "vwap": 40.48}
{"close": 33.6, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 33.6, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924600, "volume": 2, "vwap": 33.6}
{"close": 25.05, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707924600, "volume": 6, "vwap": 25.016667}
{"close": 19.85, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924600, "volume": 2, "vwap": 19.85}
{"close": 10.85, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924600, "volume": 2, "vwap": 10.85}
{"close": 51.85, "date": "2024-02-14", "datetime": "2024-02-14T15:30:00Z", "expiration_date": "2026-06-18", "high": 51.85, "low": 51.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.85, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924600, "volume": 2, "vwap": 51.85}
{"close": 36.8, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 36.8, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924900, "volume": 3, "vwap": 36.8}
{"close": 12.4, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924900, "volume": 1, "vwap": 12.4}
{"close": 2.78, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.78, "low": 2.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.78, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707924900, "volume": 1, "vwap": 2.78}
{"close": 22.2, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "AMD260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707924900, "volume": 1, "vwap": 22.2}
{"close": 21.4, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707924900, "volume": 1, "vwap": 21.4}
{"close": 16.95, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707924900, "volume": 1, "vwap": 16.95}
{"close": 2.6, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-05-15", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707924900, "volume": 1, "vwap": 2.6}
{"close": 19.9, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707924900, "volume": 1, "vwap": 19.9}
{"close": 8.8, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707924900, "volume": 2, "vwap": 8.8}
{"close": 20.3, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707924900, "volume": 3, "vwap": 20.033333}
{"close": 19.37, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 19.37, "low": 19.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.37, "option_symbol": "MSFT260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707924900, "volume": 4, "vwap": 19.37}
{"close": 479.11, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 479.21, "low": 479.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 479.21, "option_symbol": "NFLX261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707924900, "volume": 2, "vwap": 479.16}
{"close": 419.43, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 419.43, "low": 419.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 419.43, "option_symbol": "NFLX261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707924900, "volume": 5, "vwap": 419.43}
{"close": 111.37, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 111.46, "low": 109.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.98, "option_symbol": "NFLX261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1707924900, "volume": 7, "vwap": 110.39}
{"close": 240.0, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 240.0, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924900, "volume": 10, "vwap": 240.0}
{"close": 230.84, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 230.84, "low": 230.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.84, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924900, "volume": 1, "vwap": 230.84}
{"close": 227.19, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 227.19, "low": 227.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.19, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924900, "volume": 1, "vwap": 227.19}
{"close": 115.68, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 115.68, "low": 115.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.68, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924900, "volume": 1, "vwap": 115.68}
{"close": 85.5, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 85.6, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.6, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707924900, "volume": 2, "vwap": 85.55}
{"close": 51.75, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 51.9, "low": 51.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 24, "underlying_symbol": "NVDA", "unix_timestamp": 1707924900, "volume": 24, "vwap": 51.725}
{"close": 105.13, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 105.13, "low": 105.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.13, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707924900, "volume": 1, "vwap": 105.13}
{"close": 250.0, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "SPY261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707924900, "volume": 1, "vwap": 250.0}
{"close": 80.65, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 80.65, "low": 80.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.65, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924900, "volume": 2, "vwap": 80.65}
{"close": 74.95, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 74.95, "low": 74.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.95, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924900, "volume": 2, "vwap": 74.95}
{"close": 43.1, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 43.1, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924900, "volume": 4, "vwap": 43.1}
{"close": 35.85, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924900, "volume": 10, "vwap": 35.85}
{"close": 25.05, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 25.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924900, "volume": 4, "vwap": 25.05}
{"close": 15.35, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707924900, "volume": 2, "vwap": 15.35}
{"close": 20.9, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707924900, "volume": 12, "vwap": 20.866667}
{"close": 17.5, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707924900, "volume": 1, "vwap": 17.5}
{"close": 23.35, "date": "2024-02-14", "datetime": "2024-02-14T15:35:00Z", "expiration_date": "2026-12-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707924900, "volume": 10, "vwap": 23.35}
{"close": 37.0, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707925200, "volume": 1, "vwap": 37.0}
{"close": 18.55, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707925200, "volume": 10, "vwap": 18.55}
{"close": 27.75, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707925200, "volume": 3, "vwap": 27.75}
{"close": 54.26, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 54.26, "low": 54.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.26, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707925200, "volume": 7, "vwap": 54.26}
{"close": 45.98, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 45.98, "low": 45.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.98, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707925200, "volume": 2, "vwap": 45.98}
{"close": 35.99, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.99, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707925200, "volume": 15, "vwap": 35.798}
{"close": 4.35, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707925200, "volume": 1, "vwap": 4.35}
{"close": 7.77, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 7.77, "low": 7.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.77, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707925200, "volume": 12, "vwap": 7.77}
{"close": 10.47, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 10.47, "low": 10.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.47, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707925200, "volume": 2, "vwap": 10.47}
{"close": 20.55, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707925200, "volume": 2, "vwap": 20.55}
{"close": 71.38, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-05-15", "high": 71.38, "low": 71.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.38, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707925200, "volume": 1, "vwap": 71.38}
{"close": 16.95, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-05-15", "high": 16.95, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "COIN260515P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707925200, "volume": 1, "vwap": 16.95}
{"close": 7.1, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "GM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1707925200, "volume": 1, "vwap": 7.1}
{"close": 123.5, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 123.5, "low": 123.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.5, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707925200, "volume": 2, "vwap": 123.5}
{"close": 118.55, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 118.55, "low": 118.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.55, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707925200, "volume": 1, "vwap": 118.55}
{"close": 101.95, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 101.95, "low": 101.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.95, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707925200, "volume": 1, "vwap": 101.95}
{"close": 97.5, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 97.5, "low": 97.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.5, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707925200, "volume": 1, "vwap": 97.5}
{"close": 83.37, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 83.37, "low": 83.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.27, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707925200, "volume": 5, "vwap": 83.29}
{"close": 19.52, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.52, "low": 19.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.52, "option_symbol": "MSFT260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707925200, "volume": 1, "vwap": 19.52}
{"close": 47.25, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707925200, "volume": 1, "vwap": 47.25}
{"close": 49.25, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 49.25, "low": 49.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.25, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707925200, "volume": 1, "vwap": 49.25}
{"close": 213.5, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 213.5, "low": 213.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.5, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925200, "volume": 1, "vwap": 213.5}
{"close": 569.1, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 569.1, "low": 568.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 568.9, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707925200, "volume": 2, "vwap": 569.0}
{"close": 632.1, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 632.1, "low": 631.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 631.35, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707925200, "volume": 13, "vwap": 631.823077}
{"close": 650.6, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 650.7, "low": 649.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 649.95, "option_symbol": "NVDA260618P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707925200, "volume": 7, "vwap": 650.407143}
{"close": 253.31, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 253.31, "low": 253.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.31, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925200, "volume": 1, "vwap": 253.31}
{"close": 249.27, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 249.27, "low": 249.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.27, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925200, "volume": 1, "vwap": 249.27}
{"close": 234.0, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 234.0, "low": 234.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925200, "volume": 2, "vwap": 234.0}
{"close": 51.85, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 51.85, "low": 51.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707925200, "volume": 9, "vwap": 51.683333}
{"close": 83.5, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 83.5, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707925200, "volume": 4, "vwap": 83.5}
{"close": 69.5, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707925200, "volume": 2, "vwap": 69.5}
{"close": 2.9, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707925200, "volume": 1, "vwap": 2.9}
{"close": 59.6, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 59.6, "low": 59.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.6, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707925200, "volume": 2, "vwap": 59.6}
{"close": 46.25, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 46.25, "low": 46.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707925200, "volume": 4, "vwap": 46.25}
{"close": 35.5, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707925200, "volume": 10, "vwap": 35.5}
{"close": 31.65, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.65, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707925200, "volume": 4, "vwap": 31.65}
{"close": 29.6, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707925200, "volume": 2, "vwap": 29.6}
{"close": 26.45, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.45, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707925200, "volume": 2, "vwap": 26.45}
{"close": 24.75, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-06-18", "high": 24.85, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707925200, "volume": 4, "vwap": 24.8}
{"close": 34.22, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 34.22, "low": 34.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.22, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707925200, "volume": 11, "vwap": 34.22}
{"close": 31.61, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 31.61, "low": 31.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.61, "option_symbol": "UBER261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707925200, "volume": 11, "vwap": 31.61}
{"close": 19.0, "date": "2024-02-14", "datetime": "2024-02-14T15:40:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707925200, "volume": 1, "vwap": 19.0}
{"close": 2.2, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707925500, "volume": 2, "vwap": 2.2}
{"close": 24.49, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 24.49, "low": 24.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.49, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707925500, "volume": 7, "vwap": 24.49}
{"close": 2.44, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.44, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707925500, "volume": 1, "vwap": 2.44}
{"close": 57.08, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 57.08, "low": 56.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.85, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707925500, "volume": 30, "vwap": 57.064667}
{"close": 13.9, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707925500, "volume": 1, "vwap": 13.9}
{"close": 7.99, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 8.07, "low": 7.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.07, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707925500, "volume": 4, "vwap": 8.05}
{"close": 35.65, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.65, "low": 35.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.65, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707925500, "volume": 1, "vwap": 35.65}
{"close": 36.53, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 36.53, "low": 36.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.53, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707925500, "volume": 1, "vwap": 36.53}
{"close": 19.0, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707925500, "volume": 1, "vwap": 19.0}
{"close": 183.86, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 183.86, "low": 183.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.86, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707925500, "volume": 1, "vwap": 183.86}
{"close": 47.0, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707925500, "volume": 1, "vwap": 47.0}
{"close": 54.05, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 54.05, "low": 54.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.05, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707925500, "volume": 1, "vwap": 54.05}
{"close": 341.95, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 341.95, "low": 341.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.95, "option_symbol": "MSTR260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707925500, "volume": 1, "vwap": 341.95}
{"close": 58.35, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 58.35, "low": 58.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.35, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707925500, "volume": 1, "vwap": 58.35}
{"close": 559.35, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 559.65, "low": 559.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 559.55, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707925500, "volume": 4, "vwap": 559.475}
{"close": 568.95, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 568.95, "low": 568.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 568.75, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707925500, "volume": 2, "vwap": 568.85}
{"close": 577.95, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 577.95, "low": 577.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 577.75, "option_symbol": "NVDA260618P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707925500, "volume": 4, "vwap": 577.825}
{"close": 595.75, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 595.9, "low": 595.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 595.4, "option_symbol": "NVDA260618P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707925500, "volume": 12, "vwap": 595.608333}
{"close": 614.5, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 614.95, "low": 613.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 614.35, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707925500, "volume": 15, "vwap": 614.56}
{"close": 225.6, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 225.6, "low": 225.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.6, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925500, "volume": 1, "vwap": 225.6}
{"close": 110.6, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 110.6, "low": 110.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.5, "option_symbol": "NVDA261218C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707925500, "volume": 2, "vwap": 110.55}
{"close": 106.95, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 106.95, "low": 106.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.55, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707925500, "volume": 2, "vwap": 106.75}
{"close": 20.1, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925500, "volume": 1, "vwap": 20.1}
{"close": 20.99, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 20.99, "low": 20.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.99, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707925500, "volume": 1, "vwap": 20.99}
{"close": 46.0, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707925500, "volume": 4, "vwap": 46.0}
{"close": 40.65, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 40.65, "low": 40.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707925500, "volume": 4, "vwap": 40.65}
{"close": 29.8, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707925500, "volume": 2, "vwap": 29.8}
{"close": 16.98, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-06-18", "high": 16.98, "low": 16.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.98, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707925500, "volume": 1, "vwap": 16.98}
{"close": 32.54, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 32.54, "low": 32.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.54, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707925500, "volume": 1, "vwap": 32.54}
{"close": 28.0, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707925500, "volume": 1, "vwap": 28.0}
{"close": 25.22, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 25.23, "low": 25.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.19, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707925500, "volume": 45, "vwap": 25.215111}
{"close": 17.43, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 17.44, "low": 17.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.44, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1707925500, "volume": 45, "vwap": 17.432444}
{"close": 15.98, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 15.98, "low": 15.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.98, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707925500, "volume": 1, "vwap": 15.98}
{"close": 8.75, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707925500, "volume": 2, "vwap": 8.725}
{"close": 10.7, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 37, "underlying_symbol": "UBER", "unix_timestamp": 1707925500, "volume": 123, "vwap": 10.656504}
{"close": 15.15, "date": "2024-02-14", "datetime": "2024-02-14T15:45:00Z", "expiration_date": "2026-12-18", "high": 15.2, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 21, "underlying_symbol": "UBER", "unix_timestamp": 1707925500, "volume": 29, "vwap": 15.131034}
{"close": 69.5, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707925800, "volume": 1, "vwap": 69.5}
{"close": 26.5, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707925800, "volume": 4, "vwap": 26.5}
{"close": 2.45, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707925800, "volume": 1, "vwap": 2.45}
{"close": 6.15, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707925800, "volume": 1, "vwap": 6.15}
{"close": 13.5, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 13.54, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.54, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707925800, "volume": 2, "vwap": 13.52}
{"close": 52.05, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 52.05, "low": 51.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.84, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707925800, "volume": 2, "vwap": 51.945}
{"close": 55.0, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707925800, "volume": 1, "vwap": 55.0}
{"close": 27.85, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707925800, "volume": 7, "vwap": 27.914286}
{"close": 4.45, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "AMD261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707925800, "volume": 2, "vwap": 4.45}
{"close": 63.5, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707925800, "volume": 1, "vwap": 63.5}
{"close": 13.6, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707925800, "volume": 10, "vwap": 13.6}
{"close": 4.7, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707925800, "volume": 3, "vwap": 4.7}
{"close": 10.1, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "DKNG260618P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707925800, "volume": 1, "vwap": 10.1}
{"close": 14.6, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "DKNG260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707925800, "volume": 1, "vwap": 14.6}
{"close": 29.8, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707925800, "volume": 1, "vwap": 29.8}
{"close": 4.55, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707925800, "volume": 1, "vwap": 4.55}
{"close": 6.3, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707925800, "volume": 1, "vwap": 6.3}
{"close": 10.17, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 10.17, "low": 10.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.17, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707925800, "volume": 1, "vwap": 10.17}
{"close": 89.6, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 89.6, "low": 89.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.6, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707925800, "volume": 10, "vwap": 89.6}
{"close": 75.05, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 75.05, "low": 75.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.05, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707925800, "volume": 1, "vwap": 75.05}
{"close": 35.47, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 35.47, "low": 35.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.47, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 10, "vwap": 35.47}
{"close": 42.76, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 42.76, "low": 42.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.76, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 2, "vwap": 42.76}
{"close": 614.35, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 615.35, "low": 614.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 614.25, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 3, "vwap": 614.65}
{"close": 633.55, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 633.7, "low": 633.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 633.25, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 12, "vwap": 633.391667}
{"close": 652.5, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 652.7, "low": 651.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 651.95, "option_symbol": "NVDA260618P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 22, "vwap": 652.370455}
{"close": 748.4, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 748.55, "low": 748.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 748.55, "option_symbol": "NVDA260618P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 2, "vwap": 748.475}
{"close": 418.77, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 418.77, "low": 418.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 418.77, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 1, "vwap": 418.77}
{"close": 297.0, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 297.0, "low": 297.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 297.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 1, "vwap": 297.0}
{"close": 260.0, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 3, "vwap": 260.0}
{"close": 194.02, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 194.02, "low": 194.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.02, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 1, "vwap": 194.02}
{"close": 169.64, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 169.64, "low": 169.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.64, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 1, "vwap": 169.64}
{"close": 99.3, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 99.3, "low": 99.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.3, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 1, "vwap": 99.3}
{"close": 95.9, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 95.9, "low": 95.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.8, "option_symbol": "NVDA261218C01320000", "option_type": "call", "strike_price": 1320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 2, "vwap": 95.85}
{"close": 1.15, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 1, "vwap": 1.15}
{"close": 750.0, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 750.0, "low": 750.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 750.0, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707925800, "volume": 1, "vwap": 750.0}
{"close": 78.0, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707925800, "volume": 1, "vwap": 78.0}
{"close": 9.8, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "SPY261218C00675000", "option_type": "call", "strike_price": 675.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707925800, "volume": 10, "vwap": 9.8}
{"close": 40.77, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 40.77, "low": 40.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.77, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707925800, "volume": 2, "vwap": 40.77}
{"close": 24.75, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707925800, "volume": 8, "vwap": 24.75}
{"close": 23.64, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 23.64, "low": 23.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.64, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707925800, "volume": 2, "vwap": 23.64}
{"close": 16.75, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707925800, "volume": 18, "vwap": 16.75}
{"close": 10.75, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707925800, "volume": 4, "vwap": 10.775}
{"close": 9.6, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "UBER260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707925800, "volume": 2, "vwap": 9.575}
{"close": 16.25, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "UBER260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707925800, "volume": 2, "vwap": 16.225}
{"close": 15.0, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707925800, "volume": 1, "vwap": 15.0}
{"close": 5.41, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707925800, "volume": 2, "vwap": 5.505}
{"close": 10.74, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 15, "underlying_symbol": "UBER", "unix_timestamp": 1707925800, "volume": 30, "vwap": 10.754666}
{"close": 15.05, "date": "2024-02-14", "datetime": "2024-02-14T15:50:00Z", "expiration_date": "2026-12-18", "high": 15.25, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 23, "underlying_symbol": "UBER", "unix_timestamp": 1707925800, "volume": 27, "vwap": 15.15963}
{"close": 31.35, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707926100, "volume": 1, "vwap": 31.35}
{"close": 3.1, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707926100, "volume": 1, "vwap": 3.1}
{"close": 56.0, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707926100, "volume": 1, "vwap": 56.0}
{"close": 27.65, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 27.75, "low": 27.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707926100, "volume": 4, "vwap": 27.725}
{"close": 3.25, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.06, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707926100, "volume": 2, "vwap": 3.155}
{"close": 82.9, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-05-15", "high": 82.9, "low": 82.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.9, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707926100, "volume": 1, "vwap": 82.9}
{"close": 43.0, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-05-15", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "COIN", "unix_timestamp": 1707926100, "volume": 6, "vwap": 43.0}
{"close": 5.0, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GDX261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707926100, "volume": 1, "vwap": 5.0}
{"close": 13.0, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707926100, "volume": 5, "vwap": 13.0}
{"close": 43.49, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 43.49, "low": 43.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.49, "option_symbol": "META260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707926100, "volume": 10, "vwap": 43.49}
{"close": 31.61, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 31.61, "low": 31.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.61, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707926100, "volume": 10, "vwap": 31.61}
{"close": 18.5, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707926100, "volume": 1, "vwap": 18.5}
{"close": 22.23, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 22.23, "low": 22.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.23, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707926100, "volume": 1, "vwap": 22.23}
{"close": 230.43, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 230.43, "low": 229.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.73, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 2, "vwap": 230.08}
{"close": 43.22, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 43.22, "low": 43.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.22, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 10, "vwap": 43.22}
{"close": 77.8, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 77.8, "low": 77.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.8, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 2, "vwap": 77.8}
{"close": 572.4, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 572.4, "low": 572.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 572.3, "option_symbol": "NVDA260618P01290000", "option_type": "put", "strike_price": 1290.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 12, "vwap": 572.308333}
{"close": 582.6, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 582.6, "low": 581.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 581.6, "option_symbol": "NVDA260618P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 22, "vwap": 582.431818}
{"close": 601.1, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 601.3, "low": 600.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 600.7, "option_symbol": "NVDA260618P01320000", "option_type": "put", "strike_price": 1320.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 12, "vwap": 600.9375}
{"close": 619.75, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 619.75, "low": 615.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 615.75, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 23, "vwap": 619.254347}
{"close": 258.12, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 258.12, "low": 258.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.12, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 25, "vwap": 258.12}
{"close": 243.0, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 243.0, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 1, "vwap": 243.0}
{"close": 237.92, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 237.92, "low": 237.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.92, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 25, "vwap": 237.92}
{"close": 219.32, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 219.32, "low": 219.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.32, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 2, "vwap": 219.32}
{"close": 204.13, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 204.13, "low": 204.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.13, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 10, "vwap": 204.13}
{"close": 200.63, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 200.63, "low": 200.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.63, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 10, "vwap": 200.63}
{"close": 106.55, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 106.55, "low": 106.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.55, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 10, "vwap": 106.55}
{"close": 86.8, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 86.8, "low": 86.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.8, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 1, "vwap": 86.8}
{"close": 7.98, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 7.98, "low": 7.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.98, "option_symbol": "NVDA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 1, "vwap": 7.98}
{"close": 19.0, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 1, "vwap": 19.0}
{"close": 39.0, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 10, "vwap": 39.0}
{"close": 61.82, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 61.82, "low": 61.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.82, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 20, "vwap": 61.82}
{"close": 64.92, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 64.92, "low": 64.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.92, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707926100, "volume": 20, "vwap": 64.92}
{"close": 81.95, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 81.95, "low": 81.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.95, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707926100, "volume": 2, "vwap": 81.95}
{"close": 55.45, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 55.45, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707926100, "volume": 4, "vwap": 55.425}
{"close": 42.9, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707926100, "volume": 2, "vwap": 42.9}
{"close": 13.0, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707926100, "volume": 2, "vwap": 13.0}
{"close": 10.7, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707926100, "volume": 24, "vwap": 10.716667}
{"close": 24.35, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1707926100, "volume": 4, "vwap": 24.45}
{"close": 9.7, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "UBER260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707926100, "volume": 2, "vwap": 9.65}
{"close": 15.1, "date": "2024-02-14", "datetime": "2024-02-14T15:55:00Z", "expiration_date": "2026-12-18", "high": 15.25, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707926100, "volume": 2, "vwap": 15.175}
{"close": 85.0, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707926400, "volume": 2, "vwap": 85.0}
{"close": 55.11, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 55.11, "low": 55.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.11, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707926400, "volume": 1, "vwap": 55.11}
{"close": 31.1, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707926400, "volume": 4, "vwap": 31.1}
{"close": 26.0, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 26.3, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707926400, "volume": 5, "vwap": 26.06}
{"close": 9.75, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707926400, "volume": 1, "vwap": 9.75}
{"close": 9.5, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "AMD260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707926400, "volume": 1, "vwap": 9.5}
{"close": 13.55, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707926400, "volume": 10, "vwap": 13.55}
{"close": 9.25, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 9.25, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707926400, "volume": 1, "vwap": 9.25}
{"close": 41.85, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-05-15", "high": 41.85, "low": 41.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.85, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707926400, "volume": 1, "vwap": 41.85}
{"close": 33.28, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 33.28, "low": 33.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.28, "option_symbol": "CVX261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707926400, "volume": 2, "vwap": 33.28}
{"close": 29.07, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 29.07, "low": 29.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.07, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707926400, "volume": 1, "vwap": 29.07}
{"close": 4.4, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707926400, "volume": 1, "vwap": 4.4}
{"close": 253.0, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 253.0, "low": 253.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.0, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 6, "vwap": 253.0}
{"close": 218.0, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 218.0, "low": 218.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 2, "vwap": 218.0}
{"close": 548.7, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 549.7, "low": 548.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 549.5, "option_symbol": "NVDA260618P01260000", "option_type": "put", "strike_price": 1260.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 4, "vwap": 549.125}
{"close": 557.2, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 557.2, "low": 557.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 557.2, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 20, "vwap": 557.2}
{"close": 566.15, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 566.15, "low": 565.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 565.85, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 2, "vwap": 566.0}
{"close": 341.0, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 341.0, "low": 341.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 1, "vwap": 341.0}
{"close": 252.0, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 252.0, "low": 252.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 1, "vwap": 252.0}
{"close": 243.46, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 243.46, "low": 243.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.46, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 1, "vwap": 243.46}
{"close": 239.78, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 239.78, "low": 239.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.78, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 1, "vwap": 239.78}
{"close": 155.76, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 155.76, "low": 155.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.76, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 12, "vwap": 155.76}
{"close": 105.4, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 105.4, "low": 105.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.4, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 12, "vwap": 105.4}
{"close": 93.3, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 93.3, "low": 93.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.3, "option_symbol": "NVDA261218C01320000", "option_type": "call", "strike_price": 1320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 10, "vwap": 93.3}
{"close": 88.37, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 88.37, "low": 88.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.37, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 1, "vwap": 88.37}
{"close": 85.1, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 85.1, "low": 85.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.1, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 1, "vwap": 85.1}
{"close": 80.05, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 80.05, "low": 80.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.05, "option_symbol": "NVDA261218C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 10, "vwap": 80.05}
{"close": 73.4, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 73.4, "low": 72.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.37, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 3, "vwap": 73.056667}
{"close": 1.3, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 3, "vwap": 1.383333}
{"close": 95.1, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 95.1, "low": 95.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.1, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 3, "vwap": 95.1}
{"close": 129.97, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 129.97, "low": 129.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.97, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926400, "volume": 1, "vwap": 129.97}
{"close": 49.59, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 49.59, "low": 49.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.59, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707926400, "volume": 1, "vwap": 49.59}
{"close": 3.0, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707926400, "volume": 2, "vwap": 3.175}
{"close": 79.3, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 79.3, "low": 79.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.3, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707926400, "volume": 2, "vwap": 79.3}
{"close": 48.5, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707926400, "volume": 2, "vwap": 48.5}
{"close": 35.0, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707926400, "volume": 60, "vwap": 35.0}
{"close": 33.0, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707926400, "volume": 2, "vwap": 33.0}
{"close": 24.3, "date": "2024-02-14", "datetime": "2024-02-14T16:00:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707926400, "volume": 6, "vwap": 24.3}
{"close": 55.29, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-06-18", "high": 55.29, "low": 55.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.29, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707926700, "volume": 3, "vwap": 55.29}
{"close": 52.75, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-06-18", "high": 52.75, "low": 52.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.75, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707926700, "volume": 1, "vwap": 52.75}
{"close": 50.8, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-06-18", "high": 50.8, "low": 50.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.8, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707926700, "volume": 2, "vwap": 50.8}
{"close": 26.9, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 26.9, "low": 26.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "BA261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707926700, "volume": 1, "vwap": 26.9}
{"close": 3.05, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1707926700, "volume": 48, "vwap": 3.076042}
{"close": 24.37, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-05-15", "high": 24.37, "low": 24.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.37, "option_symbol": "COIN260515P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707926700, "volume": 1, "vwap": 24.37}
{"close": 26.69, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-05-15", "high": 26.69, "low": 26.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.69, "option_symbol": "COIN260515P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707926700, "volume": 1, "vwap": 26.69}
{"close": 22.0, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707926700, "volume": 1, "vwap": 22.0}
{"close": 6.55, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "GDX261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707926700, "volume": 1, "vwap": 6.55}
{"close": 35.76, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 35.9, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707926700, "volume": 4, "vwap": 35.465}
{"close": 4.35, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707926700, "volume": 2, "vwap": 4.35}
{"close": 4.86, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 4.88, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707926700, "volume": 20, "vwap": 4.8685}
{"close": 194.56, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-06-18", "high": 194.56, "low": 194.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.56, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707926700, "volume": 1, "vwap": 194.56}
{"close": 163.59, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-06-18", "high": 163.59, "low": 163.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.59, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707926700, "volume": 1, "vwap": 163.59}
{"close": 567.4, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-06-18", "high": 567.65, "low": 567.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 567.65, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707926700, "volume": 2, "vwap": 567.525}
{"close": 227.15, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 227.15, "low": 227.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.15, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926700, "volume": 1, "vwap": 227.15}
{"close": 182.65, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 182.65, "low": 182.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.65, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926700, "volume": 2, "vwap": 182.65}
{"close": 113.0, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707926700, "volume": 5, "vwap": 113.0}
{"close": 84.5, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 84.5, "low": 84.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.4, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707926700, "volume": 2, "vwap": 84.45}
{"close": 79.35, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 79.35, "low": 79.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.35, "option_symbol": "NVDA261218C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707926700, "volume": 2, "vwap": 79.35}
{"close": 73.41, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 73.41, "low": 69.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.9, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707926700, "volume": 5, "vwap": 71.824}
{"close": 1.31, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 1.39, "low": 1.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.38, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707926700, "volume": 3, "vwap": 1.36}
{"close": 128.95, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 128.95, "low": 128.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.95, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707926700, "volume": 1, "vwap": 128.95}
{"close": 38.79, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 38.79, "low": 38.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.79, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707926700, "volume": 1, "vwap": 38.79}
{"close": 10.65, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707926700, "volume": 30, "vwap": 10.65}
{"close": 52.47, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-06-18", "high": 52.47, "low": 52.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.47, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707926700, "volume": 4, "vwap": 52.47}
{"close": 24.0, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707926700, "volume": 3, "vwap": 24.0}
{"close": 10.8, "date": "2024-02-14", "datetime": "2024-02-14T16:05:00Z", "expiration_date": "2026-12-18", "high": 10.9, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707926700, "volume": 2, "vwap": 10.85}
{"close": 36.6, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707927000, "volume": 1, "vwap": 36.6}
{"close": 33.85, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707927000, "volume": 1, "vwap": 33.85}
{"close": 3.05, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707927000, "volume": 20, "vwap": 3.05}
{"close": 33.56, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 33.56, "low": 33.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.56, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707927000, "volume": 1, "vwap": 33.56}
{"close": 126.7, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-06-18", "high": 126.7, "low": 126.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.7, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707927000, "volume": 1, "vwap": 126.7}
{"close": 89.83, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 89.83, "low": 89.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.83, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707927000, "volume": 1, "vwap": 89.83}
{"close": 36.0, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707927000, "volume": 3, "vwap": 36.0}
{"close": 51.58, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 51.58, "low": 51.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.58, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707927000, "volume": 1, "vwap": 51.58}
{"close": 386.35, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-06-18", "high": 386.35, "low": 385.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 386.17, "option_symbol": "MSTR260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 7, "underlying_symbol": "MSTR", "unix_timestamp": 1707927000, "volume": 7, "vwap": 385.7}
{"close": 192.8, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 192.8, "low": 192.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.8, "option_symbol": "NFLX261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707927000, "volume": 1, "vwap": 192.8}
{"close": 169.2, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 169.2, "low": 169.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.2, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707927000, "volume": 1, "vwap": 169.2}
{"close": 156.0, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 156.0, "low": 155.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.85, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707927000, "volume": 13, "vwap": 155.896154}
{"close": 215.99, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-06-18", "high": 216.0, "low": 215.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707927000, "volume": 5, "vwap": 215.992}
{"close": 193.76, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-06-18", "high": 193.76, "low": 193.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.76, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927000, "volume": 2, "vwap": 193.76}
{"close": 570.8, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-06-18", "high": 570.8, "low": 570.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 570.4, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707927000, "volume": 10, "vwap": 570.6}
{"close": 214.3, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 214.3, "low": 214.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.3, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927000, "volume": 3, "vwap": 214.3}
{"close": 196.7, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 196.7, "low": 196.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.7, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707927000, "volume": 5, "vwap": 196.7}
{"close": 151.65, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 151.65, "low": 151.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.65, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927000, "volume": 2, "vwap": 151.65}
{"close": 86.75, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 86.85, "low": 86.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.85, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707927000, "volume": 2, "vwap": 86.8}
{"close": 83.8, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 83.8, "low": 83.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.8, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927000, "volume": 1, "vwap": 83.8}
{"close": 81.75, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 81.75, "low": 81.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.65, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707927000, "volume": 4, "vwap": 81.675}
{"close": 70.35, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 70.35, "low": 70.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.35, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927000, "volume": 2, "vwap": 70.35}
{"close": 19.2, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927000, "volume": 2, "vwap": 19.2}
{"close": 738.8, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 738.8, "low": 738.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 738.8, "option_symbol": "NVDA261218P01460000", "option_type": "put", "strike_price": 1460.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707927000, "volume": 2, "vwap": 738.8}
{"close": 81.51, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 81.51, "low": 81.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.51, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707927000, "volume": 10, "vwap": 81.51}
{"close": 39.51, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-12-18", "high": 39.51, "low": 39.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.51, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707927000, "volume": 10, "vwap": 39.51}
{"close": 55.25, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-06-18", "high": 55.25, "low": 55.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707927000, "volume": 2, "vwap": 55.25}
{"close": 10.7, "date": "2024-02-14", "datetime": "2024-02-14T16:10:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707927000, "volume": 2, "vwap": 10.7}
{"close": 33.87, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1707927300, "volume": 6, "vwap": 33.936667}
{"close": 26.35, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 26.35, "low": 26.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.35, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707927300, "volume": 1, "vwap": 26.35}
{"close": 20.6, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707927300, "volume": 10, "vwap": 20.6}
{"close": 4.4, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707927300, "volume": 2, "vwap": 4.4}
{"close": 11.0, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707927300, "volume": 2, "vwap": 11.0}
{"close": 28.9, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "META260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707927300, "volume": 10, "vwap": 28.9}
{"close": 25.91, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 25.91, "low": 25.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.91, "option_symbol": "META260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707927300, "volume": 10, "vwap": 25.91}
{"close": 24.78, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 24.78, "low": 24.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.78, "option_symbol": "META260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707927300, "volume": 10, "vwap": 24.78}
{"close": 22.39, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 22.39, "low": 22.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.39, "option_symbol": "META260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707927300, "volume": 10, "vwap": 22.39}
{"close": 13.82, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-12-18", "high": 13.82, "low": 13.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.82, "option_symbol": "MGM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707927300, "volume": 1, "vwap": 13.82}
{"close": 151.81, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-12-18", "high": 151.81, "low": 151.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.81, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707927300, "volume": 1, "vwap": 151.81}
{"close": 49.5, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-12-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707927300, "volume": 1, "vwap": 49.5}
{"close": 15.5, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "MSTR260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707927300, "volume": 1, "vwap": 15.5}
{"close": 155.3, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-12-18", "high": 155.3, "low": 155.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.3, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707927300, "volume": 6, "vwap": 155.3}
{"close": 148.44, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 148.44, "low": 148.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.44, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927300, "volume": 1, "vwap": 148.44}
{"close": 562.4, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 562.4, "low": 562.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 562.0, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707927300, "volume": 2, "vwap": 562.2}
{"close": 570.45, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 570.45, "low": 570.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 570.15, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707927300, "volume": 10, "vwap": 570.3}
{"close": 646.95, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 647.7, "low": 646.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 647.35, "option_symbol": "NVDA260618P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707927300, "volume": 20, "vwap": 647.125}
{"close": 662.85, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 665.2, "low": 662.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 665.0, "option_symbol": "NVDA260618P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707927300, "volume": 24, "vwap": 664.739583}
{"close": 180.0, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927300, "volume": 1, "vwap": 180.0}
{"close": 148.0, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-12-18", "high": 148.0, "low": 148.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.0, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927300, "volume": 3, "vwap": 148.0}
{"close": 109.0, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-12-18", "high": 109.0, "low": 109.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927300, "volume": 1, "vwap": 109.0}
{"close": 30.8, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-12-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927300, "volume": 1, "vwap": 30.8}
{"close": 40.0, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707927300, "volume": 2, "vwap": 40.0}
{"close": 29.35, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707927300, "volume": 2, "vwap": 29.35}
{"close": 41.29, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 41.29, "low": 41.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.29, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707927300, "volume": 2, "vwap": 41.29}
{"close": 123.65, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-06-18", "high": 123.65, "low": 123.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.65, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707927300, "volume": 2, "vwap": 123.65}
{"close": 39.4, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-12-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "UBER261218C00047500", "option_type": "call", "strike_price": 47.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707927300, "volume": 1, "vwap": 39.4}
{"close": 19.5, "date": "2024-02-14", "datetime": "2024-02-14T16:15:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707927300, "volume": 1, "vwap": 19.5}
{"close": 36.7, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707927600, "volume": 2, "vwap": 36.7}
{"close": 129.23, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-06-18", "high": 129.23, "low": 129.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.23, "option_symbol": "AMD260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707927600, "volume": 1, "vwap": 129.23}
{"close": 131.03, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-12-18", "high": 131.03, "low": 131.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.03, "option_symbol": "AMD261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707927600, "volume": 1, "vwap": 131.03}
{"close": 16.9, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707927600, "volume": 15, "vwap": 16.9}
{"close": 25.03, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-06-18", "high": 25.03, "low": 25.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.03, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707927600, "volume": 15, "vwap": 25.03}
{"close": 41.3, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707927600, "volume": 3, "vwap": 41.3}
{"close": 2.0, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-12-18", "high": 2.08, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.08, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 6, "underlying_symbol": "CLF", "unix_timestamp": 1707927600, "volume": 6, "vwap": 2.035}
{"close": 22.3, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-12-18", "high": 22.3, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707927600, "volume": 4, "vwap": 21.2}
{"close": 1.95, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-12-18", "high": 1.96, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.96, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707927600, "volume": 2, "vwap": 1.955}
{"close": 90.45, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-12-18", "high": 90.45, "low": 90.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.45, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707927600, "volume": 1, "vwap": 90.45}
{"close": 155.85, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-12-18", "high": 155.85, "low": 155.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.25, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707927600, "volume": 3, "vwap": 155.65}
{"close": 719.0, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-06-18", "high": 719.0, "low": 719.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 719.0, "option_symbol": "NVDA260618P01440000", "option_type": "put", "strike_price": 1440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927600, "volume": 1, "vwap": 719.0}
{"close": 237.69, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-12-18", "high": 237.69, "low": 237.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.69, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927600, "volume": 3, "vwap": 237.69}
{"close": 61.31, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-06-18", "high": 61.31, "low": 61.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.31, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707927600, "volume": 4, "vwap": 61.31}
{"close": 21.0, "date": "2024-02-14", "datetime": "2024-02-14T16:20:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707927600, "volume": 4, "vwap": 21.0}
{"close": 69.51, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-12-18", "high": 69.51, "low": 69.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.51, "option_symbol": "AMD261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707927900, "volume": 1, "vwap": 69.51}
{"close": 16.85, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707927900, "volume": 2, "vwap": 16.85}
{"close": 85.59, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-06-18", "high": 85.59, "low": 85.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.59, "option_symbol": "AMZN260618P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707927900, "volume": 1, "vwap": 85.59}
{"close": 122.0, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-06-18", "high": 122.0, "low": 122.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707927900, "volume": 3, "vwap": 122.0}
{"close": 47.25, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "MSFT260618P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707927900, "volume": 3, "vwap": 47.25}
{"close": 155.75, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-12-18", "high": 155.95, "low": 155.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.75, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1707927900, "volume": 15, "vwap": 155.786667}
{"close": 660.65, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-06-18", "high": 660.65, "low": 660.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 660.65, "option_symbol": "NVDA260618P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927900, "volume": 1, "vwap": 660.65}
{"close": 718.4, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-06-18", "high": 718.4, "low": 718.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 718.4, "option_symbol": "NVDA260618P01440000", "option_type": "put", "strike_price": 1440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927900, "volume": 1, "vwap": 718.4}
{"close": 214.53, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-12-18", "high": 214.53, "low": 214.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.53, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927900, "volume": 1, "vwap": 214.53}
{"close": 181.53, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-12-18", "high": 181.53, "low": 181.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.53, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707927900, "volume": 1, "vwap": 181.53}
{"close": 63.2, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707927900, "volume": 2, "vwap": 63.2}
{"close": 24.7, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707927900, "volume": 180, "vwap": 24.7}
{"close": 16.7, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707927900, "volume": 180, "vwap": 16.7}
{"close": 15.84, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-06-18", "high": 15.89, "low": 15.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.89, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707927900, "volume": 106, "vwap": 15.882453}
{"close": 15.01, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-06-18", "high": 15.11, "low": 15.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.11, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707927900, "volume": 510, "vwap": 15.098039}
{"close": 14.32, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-06-18", "high": 14.32, "low": 14.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.32, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707927900, "volume": 404, "vwap": 14.32}
{"close": 26.7, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-12-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "UBER261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707927900, "volume": 1, "vwap": 26.7}
{"close": 11.2, "date": "2024-02-14", "datetime": "2024-02-14T16:25:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "XBI261218P00084000", "option_type": "put", "strike_price": 84.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707927900, "volume": 1, "vwap": 11.2}
{"close": 22.7, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707928200, "volume": 300, "vwap": 22.7}
{"close": 22.0, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "AMD260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707928200, "volume": 1, "vwap": 22.0}
{"close": 56.35, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-12-18", "high": 56.35, "low": 56.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.35, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707928200, "volume": 1, "vwap": 56.35}
{"close": 9.75, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707928200, "volume": 5, "vwap": 9.75}
{"close": 72.58, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-05-15", "high": 72.58, "low": 72.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.58, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707928200, "volume": 1, "vwap": 72.58}
{"close": 6.6, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "GDX261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1707928200, "volume": 2, "vwap": 6.6}
{"close": 82.35, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 82.35, "low": 82.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.35, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707928200, "volume": 1, "vwap": 82.35}
{"close": 18.5, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707928200, "volume": 2, "vwap": 18.5}
{"close": 78.83, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 78.83, "low": 78.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.83, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707928200, "volume": 2, "vwap": 78.83}
{"close": 50.2, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 50.2, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "MSFT260618C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707928200, "volume": 1, "vwap": 50.2}
{"close": 82.45, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-12-18", "high": 82.45, "low": 82.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.45, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707928200, "volume": 5, "vwap": 82.45}
{"close": 277.3, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 277.3, "low": 277.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.3, "option_symbol": "MSTR260618C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707928200, "volume": 4, "vwap": 277.3}
{"close": 155.2, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-12-18", "high": 155.7, "low": 155.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.7, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 7, "underlying_symbol": "NFLX", "unix_timestamp": 1707928200, "volume": 8, "vwap": 155.4625}
{"close": 216.37, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 216.37, "low": 216.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.37, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707928200, "volume": 1, "vwap": 216.37}
{"close": 205.5, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 205.5, "low": 205.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.5, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707928200, "volume": 1, "vwap": 205.5}
{"close": 568.25, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 568.7, "low": 568.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 568.7, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707928200, "volume": 2, "vwap": 568.475}
{"close": 660.95, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 660.95, "low": 660.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 660.95, "option_symbol": "NVDA260618P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707928200, "volume": 1, "vwap": 660.95}
{"close": 83.5, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-12-18", "high": 83.55, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.55, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707928200, "volume": 2, "vwap": 83.525}
{"close": 379.75, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-12-18", "high": 381.0, "low": 379.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 381.0, "option_symbol": "NVDA261218P01050000", "option_type": "put", "strike_price": 1050.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707928200, "volume": 2, "vwap": 380.375}
{"close": 61.5, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928200, "volume": 2, "vwap": 61.5}
{"close": 57.59, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 57.59, "low": 57.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.59, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928200, "volume": 2, "vwap": 57.59}
{"close": 55.75, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 55.75, "low": 55.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928200, "volume": 4, "vwap": 55.75}
{"close": 40.45, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 40.45, "low": 40.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928200, "volume": 6, "vwap": 40.45}
{"close": 29.62, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 29.62, "low": 29.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.62, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928200, "volume": 20, "vwap": 29.62}
{"close": 24.9, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928200, "volume": 2, "vwap": 24.9}
{"close": 20.7, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928200, "volume": 2, "vwap": 20.7}
{"close": 19.76, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 19.76, "low": 19.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.76, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928200, "volume": 288, "vwap": 19.76}
{"close": 16.8, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928200, "volume": 20, "vwap": 16.8}
{"close": 14.35, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928200, "volume": 288, "vwap": 14.35}
{"close": 84.6, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 84.6, "low": 84.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.6, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928200, "volume": 2, "vwap": 84.6}
{"close": 7.3, "date": "2024-02-14", "datetime": "2024-02-14T16:30:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "XLE260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707928200, "volume": 1, "vwap": 7.3}
{"close": 26.5, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707928500, "volume": 1, "vwap": 26.5}
{"close": 7.08, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-12-18", "high": 7.08, "low": 7.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.08, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707928500, "volume": 10, "vwap": 7.08}
{"close": 104.17, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-06-18", "high": 104.47, "low": 103.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.14, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1707928500, "volume": 10, "vwap": 104.255}
{"close": 90.0, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-06-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707928500, "volume": 1, "vwap": 90.0}
{"close": 51.27, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-06-18", "high": 51.27, "low": 51.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.27, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707928500, "volume": 1, "vwap": 51.27}
{"close": 74.65, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-06-18", "high": 74.65, "low": 74.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.65, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707928500, "volume": 1, "vwap": 74.65}
{"close": 65.0, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707928500, "volume": 1, "vwap": 65.0}
{"close": 155.15, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-12-18", "high": 155.2, "low": 155.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.15, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1707928500, "volume": 5, "vwap": 155.16}
{"close": 234.41, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-06-18", "high": 234.41, "low": 234.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.41, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707928500, "volume": 1, "vwap": 234.41}
{"close": 246.29, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-12-18", "high": 246.29, "low": 246.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.29, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707928500, "volume": 1, "vwap": 246.29}
{"close": 29.71, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-06-18", "high": 29.71, "low": 29.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.71, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707928500, "volume": 60, "vwap": 29.71}
{"close": 24.85, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-06-18", "high": 24.85, "low": 24.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928500, "volume": 4, "vwap": 24.85}
{"close": 20.85, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928500, "volume": 2, "vwap": 20.85}
{"close": 31.2, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928500, "volume": 2, "vwap": 31.2}
{"close": 43.5, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928500, "volume": 6, "vwap": 43.5}
{"close": 8.4, "date": "2024-02-14", "datetime": "2024-02-14T16:35:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1707928500, "volume": 4, "vwap": 8.4}
{"close": 28.83, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 28.83, "low": 28.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.83, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707928800, "volume": 1, "vwap": 28.83}
{"close": 6.07, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "AMD260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707928800, "volume": 3, "vwap": 6.29}
{"close": 11.43, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 11.43, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "AMD260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707928800, "volume": 3, "vwap": 11.043333}
{"close": 8.06, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-12-18", "high": 8.06, "low": 8.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.06, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707928800, "volume": 2, "vwap": 8.06}
{"close": 281.85, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 281.85, "low": 281.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 281.85, "option_symbol": "META260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707928800, "volume": 13, "vwap": 281.85}
{"close": 103.89, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 103.89, "low": 103.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.89, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707928800, "volume": 5, "vwap": 103.89}
{"close": 66.24, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 66.24, "low": 66.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.24, "option_symbol": "MSFT260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707928800, "volume": 1, "vwap": 66.24}
{"close": 119.25, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-12-18", "high": 119.25, "low": 119.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.25, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707928800, "volume": 1, "vwap": 119.25}
{"close": 14.75, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-12-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "NKE261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707928800, "volume": 8, "vwap": 14.75}
{"close": 246.7, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-12-18", "high": 246.7, "low": 246.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.7, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707928800, "volume": 1, "vwap": 246.7}
{"close": 223.89, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-12-18", "high": 223.89, "low": 223.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.89, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707928800, "volume": 1, "vwap": 223.89}
{"close": 182.05, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-12-18", "high": 182.05, "low": 178.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.6, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707928800, "volume": 4, "vwap": 180.325}
{"close": 87.3, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-12-18", "high": 87.3, "low": 87.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.3, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707928800, "volume": 1, "vwap": 87.3}
{"close": 77.0, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 77.15, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.15, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707928800, "volume": 4, "vwap": 77.075}
{"close": 63.57, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 63.57, "low": 63.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.57, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928800, "volume": 2, "vwap": 63.57}
{"close": 61.45, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928800, "volume": 2, "vwap": 61.45}
{"close": 29.4, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928800, "volume": 2, "vwap": 29.4}
{"close": 24.8, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707928800, "volume": 2, "vwap": 24.8}
{"close": 22.17, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 22.17, "low": 22.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.17, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707928800, "volume": 360, "vwap": 22.17}
{"close": 16.83, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 16.83, "low": 16.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.83, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707928800, "volume": 360, "vwap": 16.83}
{"close": 10.65, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707928800, "volume": 6, "vwap": 10.683333}
{"close": 4.77, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-06-18", "high": 4.77, "low": 4.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.77, "option_symbol": "UBER260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707928800, "volume": 5, "vwap": 4.77}
{"close": 21.0, "date": "2024-02-14", "datetime": "2024-02-14T16:40:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707928800, "volume": 1, "vwap": 21.0}
{"close": 26.49, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 26.49, "low": 26.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.49, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929100, "volume": 1, "vwap": 26.49}
{"close": 9.6, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929100, "volume": 1, "vwap": 9.6}
{"close": 3.8, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929100, "volume": 1, "vwap": 3.8}
{"close": 1.27, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 1.27, "low": 1.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.27, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929100, "volume": 1, "vwap": 1.27}
{"close": 70.75, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 70.75, "low": 70.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.75, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707929100, "volume": 2, "vwap": 70.75}
{"close": 40.15, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 40.15, "low": 40.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.15, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707929100, "volume": 10, "vwap": 40.15}
{"close": 38.04, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 38.04, "low": 38.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.04, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707929100, "volume": 1, "vwap": 38.04}
{"close": 10.53, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 10.53, "low": 10.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.53, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707929100, "volume": 1, "vwap": 10.53}
{"close": 9.7, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707929100, "volume": 5, "vwap": 9.7}
{"close": 14.8, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "GOOGL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707929100, "volume": 400, "vwap": 14.8}
{"close": 22.65, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-12-18", "high": 22.65, "low": 22.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.65, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707929100, "volume": 1, "vwap": 22.65}
{"close": 20.1, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707929100, "volume": 1, "vwap": 20.1}
{"close": 50.5, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707929100, "volume": 1, "vwap": 50.5}
{"close": 31.2, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-12-18", "high": 31.2, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1707929100, "volume": 21, "vwap": 31.095238}
{"close": 183.45, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 183.45, "low": 183.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.45, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707929100, "volume": 1, "vwap": 183.45}
{"close": 231.25, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-12-18", "high": 231.25, "low": 231.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.25, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707929100, "volume": 1, "vwap": 231.25}
{"close": 175.75, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-12-18", "high": 175.75, "low": 175.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.75, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707929100, "volume": 4, "vwap": 175.75}
{"close": 81.25, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-12-18", "high": 81.25, "low": 81.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.25, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707929100, "volume": 1, "vwap": 81.25}
{"close": 53.6, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-12-18", "high": 53.6, "low": 53.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.36, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707929100, "volume": 2, "vwap": 53.48}
{"close": 2.3, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "SABR261218C00004000", "option_type": "call", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1707929100, "volume": 1, "vwap": 2.3}
{"close": 55.6, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 55.6, "low": 55.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707929100, "volume": 2, "vwap": 55.6}
{"close": 20.94, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 20.94, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.78, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 32, "underlying_symbol": "TSLA", "unix_timestamp": 1707929100, "volume": 5040, "vwap": 20.862472}
{"close": 17.72, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 17.72, "low": 17.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 32, "underlying_symbol": "TSLA", "unix_timestamp": 1707929100, "volume": 5040, "vwap": 17.655563}
{"close": 63.95, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-06-18", "high": 63.95, "low": 63.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.95, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707929100, "volume": 2, "vwap": 63.95}
{"close": 16.2, "date": "2024-02-14", "datetime": "2024-02-14T16:45:00Z", "expiration_date": "2026-12-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707929100, "volume": 1, "vwap": 16.2}
{"close": 1.7, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707929400, "volume": 1, "vwap": 1.7}
{"close": 93.44, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 93.44, "low": 93.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.44, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707929400, "volume": 2, "vwap": 93.44}
{"close": 55.0, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929400, "volume": 1, "vwap": 55.0}
{"close": 36.95, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 36.95, "low": 36.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.95, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929400, "volume": 15, "vwap": 36.95}
{"close": 1.6, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929400, "volume": 1, "vwap": 1.6}
{"close": 14.9, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929400, "volume": 10, "vwap": 14.9}
{"close": 50.53, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 50.53, "low": 50.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.53, "option_symbol": "AMD260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707929400, "volume": 1, "vwap": 50.53}
{"close": 7.46, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-12-18", "high": 7.46, "low": 7.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.46, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707929400, "volume": 1, "vwap": 7.46}
{"close": 7.25, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707929400, "volume": 2, "vwap": 7.25}
{"close": 4.96, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-12-18", "high": 4.96, "low": 4.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707929400, "volume": 4, "vwap": 4.9225}
{"close": 94.0, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "NFLX261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707929400, "volume": 1, "vwap": 94.0}
{"close": 161.93, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 161.93, "low": 161.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.93, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707929400, "volume": 2, "vwap": 161.93}
{"close": 266.35, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-12-18", "high": 266.35, "low": 266.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.35, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707929400, "volume": 1, "vwap": 266.35}
{"close": 74.19, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-12-18", "high": 74.19, "low": 73.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.82, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707929400, "volume": 2, "vwap": 74.005}
{"close": 72.0, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 71.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.53, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707929400, "volume": 2, "vwap": 71.765}
{"close": 19.3, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707929400, "volume": 1, "vwap": 19.3}
{"close": 7.13, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-12-18", "high": 7.13, "low": 7.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.13, "option_symbol": "SPY261218C00695000", "option_type": "call", "strike_price": 695.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707929400, "volume": 1, "vwap": 7.13}
{"close": 20.94, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 20.94, "low": 20.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.94, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707929400, "volume": 680, "vwap": 20.94}
{"close": 17.76, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 17.76, "low": 17.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.76, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707929400, "volume": 2, "vwap": 17.76}
{"close": 16.83, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 16.83, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.81, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707929400, "volume": 682, "vwap": 16.807302}
{"close": 14.4, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707929400, "volume": 2, "vwap": 14.4}
{"close": 13.1, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707929400, "volume": 2, "vwap": 13.1}
{"close": 10.4, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707929400, "volume": 2, "vwap": 10.4}
{"close": 122.8, "date": "2024-02-14", "datetime": "2024-02-14T16:50:00Z", "expiration_date": "2026-06-18", "high": 122.8, "low": 122.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.7, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707929400, "volume": 44, "vwap": 122.75}
{"close": 55.05, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 55.05, "low": 55.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.05, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929700, "volume": 2, "vwap": 55.05}
{"close": 33.7, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929700, "volume": 1, "vwap": 33.7}
{"close": 19.97, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 19.97, "low": 19.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.97, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929700, "volume": 1, "vwap": 19.97}
{"close": 18.1, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.1, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929700, "volume": 1, "vwap": 18.1}
{"close": 12.0, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929700, "volume": 1, "vwap": 12.0}
{"close": 1.05, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 1.05, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "AAPL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929700, "volume": 1, "vwap": 1.05}
{"close": 1.3, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929700, "volume": 1, "vwap": 1.3}
{"close": 4.6, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707929700, "volume": 2, "vwap": 4.6}
{"close": 40.15, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 40.15, "low": 40.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.15, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707929700, "volume": 2, "vwap": 40.15}
{"close": 19.3, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707929700, "volume": 1, "vwap": 19.3}
{"close": 31.05, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-12-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707929700, "volume": 1, "vwap": 31.05}
{"close": 4.35, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707929700, "volume": 2, "vwap": 4.35}
{"close": 104.59, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 104.59, "low": 104.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.59, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707929700, "volume": 1, "vwap": 104.59}
{"close": 19.24, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 19.24, "low": 19.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.24, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1707929700, "volume": 10, "vwap": 19.24}
{"close": 2.75, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "MGM261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "MGM", "unix_timestamp": 1707929700, "volume": 2, "vwap": 2.75}
{"close": 68.38, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-12-18", "high": 68.38, "low": 68.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.38, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707929700, "volume": 2, "vwap": 68.38}
{"close": 66.27, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-12-18", "high": 66.27, "low": 66.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.27, "option_symbol": "MSFT261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707929700, "volume": 2, "vwap": 66.27}
{"close": 415.0, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 415.0, "low": 415.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 415.0, "option_symbol": "NVDA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707929700, "volume": 115, "vwap": 415.0}
{"close": 400.0, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 400.0, "low": 400.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 400.0, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707929700, "volume": 105, "vwap": 400.0}
{"close": 241.45, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-12-18", "high": 241.45, "low": 241.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.4, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707929700, "volume": 2, "vwap": 241.425}
{"close": 213.4, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-12-18", "high": 216.01, "low": 213.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.01, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707929700, "volume": 7, "vwap": 214.145714}
{"close": 112.58, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-12-18", "high": 112.58, "low": 112.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.58, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707929700, "volume": 2, "vwap": 112.58}
{"close": 1.27, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-12-18", "high": 1.43, "low": 1.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.26, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 13, "underlying_symbol": "NVDA", "unix_timestamp": 1707929700, "volume": 20, "vwap": 1.331}
{"close": 68.0, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707929700, "volume": 6, "vwap": 68.0}
{"close": 40.57, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 40.57, "low": 40.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.57, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707929700, "volume": 2, "vwap": 40.57}
{"close": 33.63, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-06-18", "high": 33.63, "low": 33.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.63, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707929700, "volume": 2, "vwap": 33.63}
{"close": 21.0, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707929700, "volume": 1, "vwap": 21.0}
{"close": 18.83, "date": "2024-02-14", "datetime": "2024-02-14T16:55:00Z", "expiration_date": "2026-12-18", "high": 18.83, "low": 18.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.83, "option_symbol": "XOM261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1707929700, "volume": 5, "vwap": 18.83}
{"close": 54.79, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-06-18", "high": 54.79, "low": 54.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.79, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930000, "volume": 1, "vwap": 54.79}
{"close": 45.0, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930000, "volume": 1, "vwap": 45.0}
{"close": 31.0, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930000, "volume": 1, "vwap": 31.0}
{"close": 3.0, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707930000, "volume": 6, "vwap": 3.0}
{"close": 2.4, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707930000, "volume": 18, "vwap": 2.4}
{"close": 2.85, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930000, "volume": 2, "vwap": 2.85}
{"close": 5.3, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-06-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930000, "volume": 1, "vwap": 5.3}
{"close": 55.0, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707930000, "volume": 1, "vwap": 55.0}
{"close": 49.35, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-05-15", "high": 49.35, "low": 49.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.35, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707930000, "volume": 2, "vwap": 49.35}
{"close": 8.0, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "DKNG260618P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707930000, "volume": 1, "vwap": 8.0}
{"close": 35.9, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-12-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707930000, "volume": 2, "vwap": 35.9}
{"close": 8.25, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707930000, "volume": 11, "vwap": 8.25}
{"close": 3.1, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707930000, "volume": 2, "vwap": 3.1}
{"close": 187.0, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-12-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "MSFT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707930000, "volume": 1, "vwap": 187.0}
{"close": 663.1, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-06-18", "high": 663.1, "low": 663.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 663.1, "option_symbol": "NVDA260618P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930000, "volume": 1, "vwap": 663.1}
{"close": 634.99, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-12-18", "high": 634.99, "low": 634.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 634.99, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930000, "volume": 1, "vwap": 634.99}
{"close": 251.22, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-12-18", "high": 251.22, "low": 251.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.22, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930000, "volume": 1, "vwap": 251.22}
{"close": 1.27, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-12-18", "high": 1.37, "low": 1.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.37, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707930000, "volume": 3, "vwap": 1.333333}
{"close": 10.5, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707930000, "volume": 1, "vwap": 10.5}
{"close": 12.98, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-06-18", "high": 12.98, "low": 12.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.98, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707930000, "volume": 2, "vwap": 12.98}
{"close": 39.22, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-12-18", "high": 39.25, "low": 39.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.25, "option_symbol": "UBER261218C00047500", "option_type": "call", "strike_price": 47.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707930000, "volume": 2, "vwap": 39.235}
{"close": 22.47, "date": "2024-02-14", "datetime": "2024-02-14T17:00:00Z", "expiration_date": "2026-12-18", "high": 22.47, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707930000, "volume": 2, "vwap": 22.335}
{"close": 33.25, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930300, "volume": 1, "vwap": 33.25}
{"close": 26.0, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930300, "volume": 4, "vwap": 26.0}
{"close": 9.5, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930300, "volume": 1, "vwap": 9.5}
{"close": 2.35, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.38, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707930300, "volume": 7, "vwap": 2.367143}
{"close": 1.98, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 1.98, "low": 1.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.98, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930300, "volume": 1, "vwap": 1.98}
{"close": 20.6, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707930300, "volume": 11, "vwap": 20.6}
{"close": 61.08, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-12-18", "high": 61.08, "low": 61.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.08, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707930300, "volume": 1, "vwap": 61.08}
{"close": 21.01, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 21.01, "low": 21.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.01, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707930300, "volume": 2, "vwap": 21.01}
{"close": 48.5, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707930300, "volume": 2, "vwap": 48.5}
{"close": 18.05, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-12-18", "high": 18.05, "low": 18.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.05, "option_symbol": "MSFT261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707930300, "volume": 1, "vwap": 18.05}
{"close": 663.1, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 664.5, "low": 663.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 663.95, "option_symbol": "NVDA260618P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707930300, "volume": 6, "vwap": 663.625}
{"close": 376.9, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-12-18", "high": 376.9, "low": 376.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 376.9, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930300, "volume": 3, "vwap": 376.9}
{"close": 320.9, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-12-18", "high": 320.9, "low": 320.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 320.9, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930300, "volume": 3, "vwap": 320.9}
{"close": 71.57, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-12-18", "high": 71.57, "low": 71.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.46, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707930300, "volume": 3, "vwap": 71.533333}
{"close": 1.27, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-12-18", "high": 1.27, "low": 1.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.27, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930300, "volume": 1, "vwap": 1.27}
{"close": 5.25, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707930300, "volume": 2, "vwap": 5.275}
{"close": 106.5, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 106.5, "low": 106.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707930300, "volume": 2, "vwap": 106.5}
{"close": 24.86, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 24.86, "low": 24.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.86, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707930300, "volume": 2, "vwap": 24.86}
{"close": 15.85, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707930300, "volume": 14, "vwap": 15.85}
{"close": 12.95, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707930300, "volume": 14, "vwap": 12.95}
{"close": 9.0, "date": "2024-02-14", "datetime": "2024-02-14T17:05:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "XLE260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707930300, "volume": 1, "vwap": 9.0}
{"close": 33.4, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930600, "volume": 1, "vwap": 33.4}
{"close": 4.8, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930600, "volume": 2, "vwap": 4.8}
{"close": 14.94, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 14.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707930600, "volume": 40, "vwap": 14.97}
{"close": 19.67, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-06-18", "high": 19.67, "low": 19.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.67, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707930600, "volume": 5, "vwap": 19.67}
{"close": 46.0, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707930600, "volume": 10, "vwap": 46.0}
{"close": 19.87, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-12-18", "high": 19.87, "low": 19.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.87, "option_symbol": "BA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707930600, "volume": 1, "vwap": 19.87}
{"close": 152.0, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-12-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707930600, "volume": 1, "vwap": 152.0}
{"close": 63.72, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-12-18", "high": 63.72, "low": 63.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.72, "option_symbol": "MSFT261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707930600, "volume": 1, "vwap": 63.72}
{"close": 26.4, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "NVDA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930600, "volume": 1, "vwap": 26.4}
{"close": 662.65, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-06-18", "high": 662.65, "low": 662.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 662.65, "option_symbol": "NVDA260618P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930600, "volume": 1, "vwap": 662.65}
{"close": 255.7, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-12-18", "high": 255.7, "low": 255.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.7, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930600, "volume": 1, "vwap": 255.7}
{"close": 1.42, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.42, "low": 1.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.26, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707930600, "volume": 2, "vwap": 1.34}
{"close": 42.8, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-12-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930600, "volume": 1, "vwap": 42.8}
{"close": 53.85, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-12-18", "high": 53.85, "low": 53.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707930600, "volume": 2, "vwap": 53.85}
{"close": 70.02, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-12-18", "high": 70.02, "low": 70.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.02, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930600, "volume": 1, "vwap": 70.02}
{"close": 55.92, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-06-18", "high": 55.97, "low": 55.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.97, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707930600, "volume": 10, "vwap": 55.936}
{"close": 16.85, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707930600, "volume": 2, "vwap": 16.85}
{"close": 10.84, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-06-18", "high": 10.84, "low": 10.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.84, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707930600, "volume": 2, "vwap": 10.84}
{"close": 12.16, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-12-18", "high": 12.16, "low": 12.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.16, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707930600, "volume": 21, "vwap": 12.16}
{"close": 7.94, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-12-18", "high": 7.94, "low": 7.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.94, "option_symbol": "UAL261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707930600, "volume": 1, "vwap": 7.94}
{"close": 6.62, "date": "2024-02-14", "datetime": "2024-02-14T17:10:00Z", "expiration_date": "2026-12-18", "high": 6.62, "low": 6.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.62, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707930600, "volume": 1, "vwap": 6.62}
{"close": 39.0, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930900, "volume": 1, "vwap": 39.0}
{"close": 33.5, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930900, "volume": 4, "vwap": 33.5}
{"close": 21.71, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 21.71, "low": 21.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.71, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707930900, "volume": 4, "vwap": 21.71}
{"close": 17.95, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.95, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707930900, "volume": 4, "vwap": 17.95}
{"close": 14.95, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707930900, "volume": 11, "vwap": 14.95}
{"close": 52.98, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-12-18", "high": 52.98, "low": 52.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.98, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707930900, "volume": 5, "vwap": 52.98}
{"close": 40.34, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 40.34, "low": 40.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.34, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707930900, "volume": 1, "vwap": 40.34}
{"close": 11.7, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707930900, "volume": 4, "vwap": 11.7}
{"close": 5.2, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707930900, "volume": 22, "vwap": 5.168182}
{"close": 2.9, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707930900, "volume": 1, "vwap": 2.9}
{"close": 14.0, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "GOOGL261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707930900, "volume": 1, "vwap": 14.0}
{"close": 90.0, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707930900, "volume": 10, "vwap": 90.0}
{"close": 35.5, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707930900, "volume": 40, "vwap": 35.5}
{"close": 265.7, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 265.7, "low": 265.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.7, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930900, "volume": 1, "vwap": 265.7}
{"close": 4.1, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "NVDA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930900, "volume": 1, "vwap": 4.1}
{"close": 662.3, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 662.3, "low": 662.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 662.3, "option_symbol": "NVDA260618P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930900, "volume": 1, "vwap": 662.3}
{"close": 221.89, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-12-18", "high": 221.89, "low": 221.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.89, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930900, "volume": 1, "vwap": 221.89}
{"close": 111.3, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-12-18", "high": 111.3, "low": 111.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.3, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930900, "volume": 1, "vwap": 111.3}
{"close": 80.88, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-12-18", "high": 80.88, "low": 80.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.88, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930900, "volume": 1, "vwap": 80.88}
{"close": 71.48, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-12-18", "high": 71.48, "low": 71.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.48, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930900, "volume": 1, "vwap": 71.48}
{"close": 12.1, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707930900, "volume": 1, "vwap": 12.1}
{"close": 29.7, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707930900, "volume": 2, "vwap": 29.7}
{"close": 13.1, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707930900, "volume": 2, "vwap": 13.1}
{"close": 10.85, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707930900, "volume": 2, "vwap": 10.85}
{"close": 5.8, "date": "2024-02-14", "datetime": "2024-02-14T17:15:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707930900, "volume": 1, "vwap": 5.8}
{"close": 0.82, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 0.82, "low": 0.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.82, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707931200, "volume": 1, "vwap": 0.82}
{"close": 65.14, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 65.14, "low": 65.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.14, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707931200, "volume": 12, "vwap": 65.14}
{"close": 25.65, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 25.65, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.65, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707931200, "volume": 1, "vwap": 25.65}
{"close": 20.6, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707931200, "volume": 1, "vwap": 20.6}
{"close": 20.9, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707931200, "volume": 1, "vwap": 20.9}
{"close": 111.32, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-05-15", "high": 111.32, "low": 111.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.2, "option_symbol": "COIN260515C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707931200, "volume": 2, "vwap": 111.26}
{"close": 7.4, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "GOOGL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707931200, "volume": 10, "vwap": 7.4}
{"close": 9.8, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707931200, "volume": 1, "vwap": 9.8}
{"close": 111.7, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 111.7, "low": 111.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.7, "option_symbol": "MSFT260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707931200, "volume": 2, "vwap": 111.7}
{"close": 7.05, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "NVDA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707931200, "volume": 1, "vwap": 7.05}
{"close": 661.95, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 662.5, "low": 661.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 662.5, "option_symbol": "NVDA260618P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707931200, "volume": 9, "vwap": 662.216667}
{"close": 331.0, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-12-18", "high": 331.0, "low": 331.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707931200, "volume": 1, "vwap": 331.0}
{"close": 252.48, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-12-18", "high": 252.48, "low": 252.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.48, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707931200, "volume": 1, "vwap": 252.48}
{"close": 72.65, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-12-18", "high": 72.65, "low": 72.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.3, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707931200, "volume": 5, "vwap": 72.31}
{"close": 11.5, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707931200, "volume": 1, "vwap": 11.5}
{"close": 61.75, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 61.75, "low": 61.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931200, "volume": 2, "vwap": 61.75}
{"close": 59.8, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 59.8, "low": 59.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931200, "volume": 2, "vwap": 59.8}
{"close": 57.77, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 57.77, "low": 57.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.77, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931200, "volume": 2, "vwap": 57.77}
{"close": 55.94, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 55.94, "low": 55.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.94, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931200, "volume": 2, "vwap": 55.94}
{"close": 52.4, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 52.4, "low": 52.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.4, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707931200, "volume": 4, "vwap": 52.4}
{"close": 29.8, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931200, "volume": 4, "vwap": 29.8}
{"close": 15.28, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 15.28, "low": 15.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.27, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707931200, "volume": 1200, "vwap": 15.279667}
{"close": 12.47, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 12.47, "low": 12.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.47, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1707931200, "volume": 1200, "vwap": 12.47}
{"close": 10.85, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931200, "volume": 2, "vwap": 10.85}
{"close": 77.15, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-06-18", "high": 77.15, "low": 77.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.15, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931200, "volume": 2, "vwap": 77.15}
{"close": 28.85, "date": "2024-02-14", "datetime": "2024-02-14T17:20:00Z", "expiration_date": "2026-12-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707931200, "volume": 1, "vwap": 28.85}
{"close": 54.75, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-06-18", "high": 54.75, "low": 54.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.75, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707931500, "volume": 2, "vwap": 54.75}
{"close": 36.0, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707931500, "volume": 3, "vwap": 36.0}
{"close": 53.0, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707931500, "volume": 1, "vwap": 53.0}
{"close": 10.89, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-12-18", "high": 10.89, "low": 10.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.89, "option_symbol": "C261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707931500, "volume": 6, "vwap": 10.89}
{"close": 111.4, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-05-15", "high": 111.4, "low": 111.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.33, "option_symbol": "COIN260515C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707931500, "volume": 3, "vwap": 111.353333}
{"close": 101.19, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-06-18", "high": 101.19, "low": 101.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.19, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707931500, "volume": 1, "vwap": 101.19}
{"close": 19.44, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-06-18", "high": 19.44, "low": 19.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.44, "option_symbol": "MSFT260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707931500, "volume": 5, "vwap": 19.44}
{"close": 6.35, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-06-18", "high": 6.35, "low": 6.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.35, "option_symbol": "NVDA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707931500, "volume": 1, "vwap": 6.35}
{"close": 332.0, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-12-18", "high": 332.0, "low": 332.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707931500, "volume": 2, "vwap": 332.0}
{"close": 84.95, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-12-18", "high": 84.95, "low": 84.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.8, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707931500, "volume": 4, "vwap": 84.85}
{"close": 77.7, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-12-18", "high": 77.7, "low": 77.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.7, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707931500, "volume": 1, "vwap": 77.7}
{"close": 75.6, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-12-18", "high": 75.65, "low": 75.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.3, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 23, "underlying_symbol": "NVDA", "unix_timestamp": 1707931500, "volume": 48, "vwap": 75.399167}
{"close": 72.9, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-12-18", "high": 73.45, "low": 72.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.65, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 31, "underlying_symbol": "NVDA", "unix_timestamp": 1707931500, "volume": 38, "vwap": 73.005263}
{"close": 63.9, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-06-18", "high": 63.9, "low": 63.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931500, "volume": 2, "vwap": 63.9}
{"close": 62.0, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931500, "volume": 2, "vwap": 62.0}
{"close": 43.26, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-06-18", "high": 43.26, "low": 43.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.26, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931500, "volume": 2, "vwap": 43.26}
{"close": 18.87, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-06-18", "high": 18.88, "low": 18.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.87, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1707931500, "volume": 1160, "vwap": 18.866742}
{"close": 15.24, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-06-18", "high": 15.26, "low": 15.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1707931500, "volume": 1160, "vwap": 15.237552}
{"close": 10.9, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931500, "volume": 2, "vwap": 10.9}
{"close": 29.15, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-12-18", "high": 29.15, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707931500, "volume": 1, "vwap": 29.15}
{"close": 24.36, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-12-18", "high": 24.36, "low": 24.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.36, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707931500, "volume": 5, "vwap": 24.36}
{"close": 22.33, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-12-18", "high": 22.33, "low": 22.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.33, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707931500, "volume": 1, "vwap": 22.33}
{"close": 2.3, "date": "2024-02-14", "datetime": "2024-02-14T17:25:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "XBI261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707931500, "volume": 1, "vwap": 2.3}
{"close": 26.0, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707931800, "volume": 2, "vwap": 26.0}
{"close": 22.0, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707931800, "volume": 1, "vwap": 22.0}
{"close": 51.4, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.4, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707931800, "volume": 5, "vwap": 51.4}
{"close": 14.6, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707931800, "volume": 6, "vwap": 14.6}
{"close": 156.96, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 156.96, "low": 156.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.95, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707931800, "volume": 62, "vwap": 156.956935}
{"close": 134.67, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 134.67, "low": 134.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.67, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707931800, "volume": 75, "vwap": 134.67}
{"close": 120.5, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 120.5, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707931800, "volume": 3, "vwap": 120.25}
{"close": 90.73, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 90.73, "low": 90.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.73, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707931800, "volume": 1, "vwap": 90.73}
{"close": 51.25, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 51.25, "low": 51.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.25, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707931800, "volume": 3, "vwap": 51.25}
{"close": 22.68, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 22.68, "low": 22.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.68, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707931800, "volume": 1, "vwap": 22.68}
{"close": 48.58, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 48.58, "low": 48.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.58, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707931800, "volume": 1, "vwap": 48.58}
{"close": 72.55, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 72.55, "low": 72.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.55, "option_symbol": "MSFT261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707931800, "volume": 10, "vwap": 72.55}
{"close": 59.0, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 59.06, "low": 58.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.95, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1707931800, "volume": 26, "vwap": 58.937308}
{"close": 331.0, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 331.0, "low": 331.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707931800, "volume": 1, "vwap": 331.0}
{"close": 246.75, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 246.75, "low": 246.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.75, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707931800, "volume": 1, "vwap": 246.75}
{"close": 245.1, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 245.1, "low": 245.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.1, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707931800, "volume": 2, "vwap": 245.1}
{"close": 78.1, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 78.1, "low": 77.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1707931800, "volume": 31, "vwap": 77.816129}
{"close": 75.65, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 75.65, "low": 75.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.2, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 19, "underlying_symbol": "NVDA", "unix_timestamp": 1707931800, "volume": 58, "vwap": 75.431896}
{"close": 73.6, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 73.6, "low": 72.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.15, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 27, "underlying_symbol": "NVDA", "unix_timestamp": 1707931800, "volume": 27, "vwap": 73.337037}
{"close": 3.5, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707931800, "volume": 1, "vwap": 3.5}
{"close": 11.0, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707931800, "volume": 1, "vwap": 11.0}
{"close": 72.6, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 72.6, "low": 72.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.6, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931800, "volume": 2, "vwap": 72.6}
{"close": 56.1, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 56.1, "low": 56.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931800, "volume": 2, "vwap": 56.1}
{"close": 40.55, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 40.55, "low": 40.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.55, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931800, "volume": 2, "vwap": 40.55}
{"close": 26.5, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931800, "volume": 12, "vwap": 26.5}
{"close": 21.07, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 21.07, "low": 21.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.06, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707931800, "volume": 600, "vwap": 21.064467}
{"close": 20.0, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931800, "volume": 8, "vwap": 20.0}
{"close": 16.04, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 16.04, "low": 16.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.03, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707931800, "volume": 600, "vwap": 16.034467}
{"close": 10.85, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931800, "volume": 2, "vwap": 10.85}
{"close": 35.85, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931800, "volume": 4, "vwap": 35.85}
{"close": 49.0, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707931800, "volume": 2, "vwap": 49.0}
{"close": 27.9, "date": "2024-02-14", "datetime": "2024-02-14T17:30:00Z", "expiration_date": "2026-12-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707931800, "volume": 10, "vwap": 27.9}
{"close": 4.1, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-06-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707932100, "volume": 2, "vwap": 4.1}
{"close": 39.24, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-06-18", "high": 39.24, "low": 39.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.24, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707932100, "volume": 1, "vwap": 39.24}
{"close": 51.02, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-06-18", "high": 51.02, "low": 51.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.02, "option_symbol": "AMZN260618P00215000", "option_type": "put", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707932100, "volume": 1, "vwap": 51.02}
{"close": 12.55, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-12-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707932100, "volume": 1, "vwap": 12.55}
{"close": 69.33, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-12-18", "high": 69.33, "low": 69.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.33, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707932100, "volume": 100, "vwap": 69.33}
{"close": 58.95, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-06-18", "high": 59.3, "low": 58.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.2, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707932100, "volume": 6, "vwap": 59.1}
{"close": 77.6, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-12-18", "high": 78.1, "low": 77.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.75, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707932100, "volume": 12, "vwap": 77.7875}
{"close": 75.05, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-12-18", "high": 75.91, "low": 75.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.8, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707932100, "volume": 6, "vwap": 75.51}
{"close": 72.85, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-12-18", "high": 73.85, "low": 72.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 22, "underlying_symbol": "NVDA", "unix_timestamp": 1707932100, "volume": 22, "vwap": 73.279546}
{"close": 82.49, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-12-18", "high": 82.5, "low": 82.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.5, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707932100, "volume": 5, "vwap": 82.496}
{"close": 52.47, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-06-18", "high": 52.47, "low": 52.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.47, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707932100, "volume": 2, "vwap": 52.47}
{"close": 45.99, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-06-18", "high": 45.99, "low": 45.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.99, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707932100, "volume": 2, "vwap": 45.99}
{"close": 21.06, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-06-18", "high": 21.07, "low": 21.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.06, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707932100, "volume": 1300, "vwap": 21.060662}
{"close": 16.03, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-06-18", "high": 16.04, "low": 16.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.03, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1707932100, "volume": 1300, "vwap": 16.030662}
{"close": 29.68, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-06-18", "high": 30.04, "low": 29.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.04, "option_symbol": "UBER260618C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 5, "underlying_symbol": "UBER", "unix_timestamp": 1707932100, "volume": 8, "vwap": 29.82375}
{"close": 33.55, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-12-18", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707932100, "volume": 1, "vwap": 33.55}
{"close": 32.17, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-12-18", "high": 32.17, "low": 32.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.17, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707932100, "volume": 1, "vwap": 32.17}
{"close": 28.9, "date": "2024-02-14", "datetime": "2024-02-14T17:35:00Z", "expiration_date": "2026-12-18", "high": 28.9, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.54, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 5, "underlying_symbol": "UBER", "unix_timestamp": 1707932100, "volume": 8, "vwap": 28.68375}
{"close": 38.99, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-06-18", "high": 38.99, "low": 38.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.99, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707932400, "volume": 1, "vwap": 38.99}
{"close": 33.24, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-06-18", "high": 33.24, "low": 33.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.24, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707932400, "volume": 10, "vwap": 33.24}
{"close": 13.35, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707932400, "volume": 1, "vwap": 13.35}
{"close": 40.72, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-06-18", "high": 40.72, "low": 40.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.72, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707932400, "volume": 1, "vwap": 40.72}
{"close": 51.0, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707932400, "volume": 1, "vwap": 51.0}
{"close": 5.6, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "BAC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707932400, "volume": 1, "vwap": 5.6}
{"close": 12.71, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 12.71, "low": 12.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.71, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707932400, "volume": 10, "vwap": 12.71}
{"close": 5.5, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707932400, "volume": 10, "vwap": 5.5}
{"close": 1.84, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 1.84, "low": 1.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.84, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707932400, "volume": 10, "vwap": 1.84}
{"close": 7.37, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 7.37, "low": 7.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.37, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707932400, "volume": 10, "vwap": 7.37}
{"close": 13.4, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "IWM260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707932400, "volume": 2, "vwap": 13.25}
{"close": 11.9, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 12.31, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.29, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1707932400, "volume": 7, "vwap": 12.222857}
{"close": 15.1, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 15.18, "low": 15.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.18, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 11, "underlying_symbol": "IWM", "unix_timestamp": 1707932400, "volume": 207, "vwap": 15.120435}
{"close": 16.71, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 16.85, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "IWM", "unix_timestamp": 1707932400, "volume": 205, "vwap": 16.76961}
{"close": 18.4, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 18.52, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.44, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707932400, "volume": 4, "vwap": 18.4625}
{"close": 20.3, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707932400, "volume": 2, "vwap": 20.25}
{"close": 22.25, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 22.25, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707932400, "volume": 2, "vwap": 22.125}
{"close": 1.6, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1707932400, "volume": 1, "vwap": 1.6}
{"close": 105.0, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 104.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.86, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707932400, "volume": 2, "vwap": 104.93}
{"close": 77.75, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 77.83, "low": 77.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.83, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707932400, "volume": 2, "vwap": 77.79}
{"close": 75.4, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 75.45, "low": 75.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.05, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707932400, "volume": 6, "vwap": 75.283334}
{"close": 73.75, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 73.8, "low": 72.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.3, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1707932400, "volume": 9, "vwap": 73.222222}
{"close": 53.4, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 53.5, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707932400, "volume": 2, "vwap": 53.45}
{"close": 40.47, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-06-18", "high": 40.47, "low": 40.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.47, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707932400, "volume": 2, "vwap": 40.47}
{"close": 16.0, "date": "2024-02-14", "datetime": "2024-02-14T17:40:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707932400, "volume": 1, "vwap": 16.0}
{"close": 44.28, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 44.28, "low": 43.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.57, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707932700, "volume": 5, "vwap": 44.138}
{"close": 22.54, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-06-18", "high": 22.54, "low": 22.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.54, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707932700, "volume": 1, "vwap": 22.54}
{"close": 38.52, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-05-15", "high": 38.85, "low": 38.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.85, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707932700, "volume": 2, "vwap": 38.685}
{"close": 12.9, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707932700, "volume": 10, "vwap": 12.9}
{"close": 11.93, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 11.93, "low": 11.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.93, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707932700, "volume": 1, "vwap": 11.93}
{"close": 5.3, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707932700, "volume": 10, "vwap": 5.3}
{"close": 1.92, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 1.92, "low": 1.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.92, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707932700, "volume": 10, "vwap": 1.92}
{"close": 6.91, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 6.91, "low": 6.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.91, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707932700, "volume": 10, "vwap": 6.91}
{"close": 4.95, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707932700, "volume": 4, "vwap": 4.95}
{"close": 40.6, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 40.6, "low": 40.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.6, "option_symbol": "NFLX261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707932700, "volume": 8, "vwap": 40.6}
{"close": 39.4, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707932700, "volume": 8, "vwap": 39.4}
{"close": 105.2, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 105.2, "low": 105.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.2, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707932700, "volume": 2, "vwap": 105.2}
{"close": 76.0, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 76.15, "low": 75.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.75, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1707932700, "volume": 16, "vwap": 75.934375}
{"close": 73.8, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.75, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 20, "underlying_symbol": "NVDA", "unix_timestamp": 1707932700, "volume": 20, "vwap": 73.755}
{"close": 11.25, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707932700, "volume": 8, "vwap": 11.25}
{"close": 11.6, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707932700, "volume": 2, "vwap": 11.6}
{"close": 38.38, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-06-18", "high": 38.38, "low": 38.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.38, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707932700, "volume": 2, "vwap": 38.38}
{"close": 19.1, "date": "2024-02-14", "datetime": "2024-02-14T17:45:00Z", "expiration_date": "2026-12-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707932700, "volume": 1, "vwap": 19.1}
{"close": 2.35, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707933000, "volume": 2, "vwap": 2.35}
{"close": 99.17, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-12-18", "high": 99.17, "low": 99.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.17, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707933000, "volume": 1, "vwap": 99.17}
{"close": 60.27, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-06-18", "high": 60.27, "low": 60.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.27, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707933000, "volume": 1, "vwap": 60.27}
{"close": 51.5, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707933000, "volume": 1, "vwap": 51.5}
{"close": 0.52, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-12-18", "high": 0.52, "low": 0.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.51, "option_symbol": "CLF261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1707933000, "volume": 2, "vwap": 0.515}
{"close": 43.0, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-05-15", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "COIN", "unix_timestamp": 1707933000, "volume": 4, "vwap": 43.0}
{"close": 13.65, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707933000, "volume": 2, "vwap": 13.65}
{"close": 15.1, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-12-18", "high": 15.15, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707933000, "volume": 3, "vwap": 15.116667}
{"close": 16.7, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-12-18", "high": 16.7, "low": 16.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.68, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707933000, "volume": 2, "vwap": 16.69}
{"close": 50.96, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-12-18", "high": 50.96, "low": 50.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.96, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707933000, "volume": 1, "vwap": 50.96}
{"close": 169.61, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-06-18", "high": 169.61, "low": 169.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.61, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707933000, "volume": 2, "vwap": 169.61}
{"close": 301.63, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-12-18", "high": 301.63, "low": 301.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.63, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707933000, "volume": 1, "vwap": 301.63}
{"close": 113.74, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-12-18", "high": 113.74, "low": 113.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.74, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707933000, "volume": 3, "vwap": 113.74}
{"close": 83.35, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-12-18", "high": 83.5, "low": 83.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707933000, "volume": 2, "vwap": 83.425}
{"close": 76.0, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-12-18", "high": 76.2, "low": 75.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 25, "underlying_symbol": "NVDA", "unix_timestamp": 1707933000, "volume": 40, "vwap": 75.9985}
{"close": 73.9, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-12-18", "high": 74.05, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.65, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1707933000, "volume": 14, "vwap": 73.75}
{"close": 108.16, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-12-18", "high": 108.2, "low": 108.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.2, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707933000, "volume": 3, "vwap": 108.176667}
{"close": 63.83, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-06-18", "high": 63.83, "low": 63.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.83, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933000, "volume": 2, "vwap": 63.83}
{"close": 61.92, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-06-18", "high": 61.92, "low": 61.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.92, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933000, "volume": 2, "vwap": 61.92}
{"close": 29.75, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933000, "volume": 2, "vwap": 29.75}
{"close": 25.1, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 24.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.89, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707933000, "volume": 20, "vwap": 24.959}
{"close": 43.38, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-06-18", "high": 43.38, "low": 43.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.38, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933000, "volume": 2, "vwap": 43.38}
{"close": 18.74, "date": "2024-02-14", "datetime": "2024-02-14T17:50:00Z", "expiration_date": "2026-06-18", "high": 18.74, "low": 18.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.74, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707933000, "volume": 20, "vwap": 18.74}
{"close": 30.88, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-06-18", "high": 30.88, "low": 30.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.88, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707933300, "volume": 21, "vwap": 30.88}
{"close": 28.48, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-06-18", "high": 28.48, "low": 28.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.48, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707933300, "volume": 21, "vwap": 28.48}
{"close": 38.35, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.35, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707933300, "volume": 3, "vwap": 38.35}
{"close": 7.9, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707933300, "volume": 15, "vwap": 7.9}
{"close": 68.5, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-05-15", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "COIN260515P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707933300, "volume": 1, "vwap": 68.5}
{"close": 12.12, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-06-18", "high": 12.12, "low": 12.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.12, "option_symbol": "DKNG260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707933300, "volume": 1, "vwap": 12.12}
{"close": 5.0, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-12-18", "high": 5.03, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.03, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707933300, "volume": 10, "vwap": 5.015}
{"close": 11.08, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-12-18", "high": 11.08, "low": 10.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.88, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707933300, "volume": 2, "vwap": 10.98}
{"close": 12.28, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-12-18", "high": 12.28, "low": 12.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.23, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707933300, "volume": 2, "vwap": 12.255}
{"close": 13.62, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-12-18", "high": 13.68, "low": 13.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.68, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707933300, "volume": 2, "vwap": 13.65}
{"close": 15.09, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-12-18", "high": 15.15, "low": 15.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707933300, "volume": 2, "vwap": 15.12}
{"close": 16.65, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707933300, "volume": 4, "vwap": 16.685}
{"close": 120.25, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-12-18", "high": 120.25, "low": 120.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.25, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707933300, "volume": 1, "vwap": 120.25}
{"close": 51.0, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707933300, "volume": 1, "vwap": 51.0}
{"close": 75.6, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-12-18", "high": 75.95, "low": 75.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.9, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 13, "underlying_symbol": "NVDA", "unix_timestamp": 1707933300, "volume": 13, "vwap": 75.7}
{"close": 73.5, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-12-18", "high": 73.7, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.55, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707933300, "volume": 5, "vwap": 73.58}
{"close": 40.8, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933300, "volume": 2, "vwap": 40.8}
{"close": 25.0, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-06-18", "high": 25.15, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707933300, "volume": 20, "vwap": 25.12}
{"close": 15.28, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-06-18", "high": 15.28, "low": 15.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.28, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933300, "volume": 2, "vwap": 15.28}
{"close": 14.49, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-06-18", "high": 14.49, "low": 14.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.49, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933300, "volume": 2, "vwap": 14.49}
{"close": 28.9, "date": "2024-02-14", "datetime": "2024-02-14T17:55:00Z", "expiration_date": "2026-12-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707933300, "volume": 8, "vwap": 28.9}
{"close": 33.55, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707933600, "volume": 1, "vwap": 33.55}
{"close": 22.0, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "AMD260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707933600, "volume": 1, "vwap": 22.0}
{"close": 61.92, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 61.92, "low": 61.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.92, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707933600, "volume": 2, "vwap": 61.92}
{"close": 12.7, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "AMD261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707933600, "volume": 10, "vwap": 12.7}
{"close": 9.5, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707933600, "volume": 1, "vwap": 9.5}
{"close": 0.54, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 0.54, "low": 0.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.54, "option_symbol": "CLF261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1707933600, "volume": 1, "vwap": 0.54}
{"close": 8.39, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 8.39, "low": 8.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.39, "option_symbol": "DKNG260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707933600, "volume": 5, "vwap": 8.39}
{"close": 13.55, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707933600, "volume": 2, "vwap": 13.575}
{"close": 15.0, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 15.1, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1707933600, "volume": 7, "vwap": 15.061428}
{"close": 16.68, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 16.68, "low": 16.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.68, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707933600, "volume": 1, "vwap": 16.68}
{"close": 140.79, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 140.79, "low": 140.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.79, "option_symbol": "META260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707933600, "volume": 1, "vwap": 140.79}
{"close": 70.95, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 71.0, "low": 70.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.85, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1707933600, "volume": 29, "vwap": 70.898276}
{"close": 75.45, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 75.45, "low": 75.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.45, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 9, "underlying_symbol": "META", "unix_timestamp": 1707933600, "volume": 29, "vwap": 75.45}
{"close": 139.0, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 139.0, "low": 139.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.0, "option_symbol": "MSFT261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707933600, "volume": 2, "vwap": 139.0}
{"close": 91.73, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 91.73, "low": 91.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.73, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707933600, "volume": 1, "vwap": 91.73}
{"close": 90.2, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 90.2, "low": 90.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.2, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707933600, "volume": 10, "vwap": 90.2}
{"close": 50.4, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 50.4, "low": 50.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.4, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707933600, "volume": 10, "vwap": 50.4}
{"close": 94.8, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 94.8, "low": 94.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.8, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707933600, "volume": 10, "vwap": 94.8}
{"close": 539.35, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 541.35, "low": 539.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 541.35, "option_symbol": "NVDA260618P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707933600, "volume": 2, "vwap": 540.35}
{"close": 559.05, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 559.15, "low": 559.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 559.15, "option_symbol": "NVDA260618P01270000", "option_type": "put", "strike_price": 1270.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707933600, "volume": 2, "vwap": 559.1}
{"close": 620.26, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 620.26, "low": 620.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 620.26, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707933600, "volume": 1, "vwap": 620.26}
{"close": 75.75, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 75.75, "low": 75.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.45, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 30, "underlying_symbol": "NVDA", "unix_timestamp": 1707933600, "volume": 40, "vwap": 75.46375}
{"close": 28.3, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707933600, "volume": 3, "vwap": 28.3}
{"close": 641.61, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 641.61, "low": 641.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 641.61, "option_symbol": "NVDA261218P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707933600, "volume": 1, "vwap": 641.61}
{"close": 38.45, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 38.45, "low": 38.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.45, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933600, "volume": 2, "vwap": 38.45}
{"close": 36.1, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933600, "volume": 60, "vwap": 36.1}
{"close": 31.95, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.95, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933600, "volume": 4, "vwap": 31.95}
{"close": 29.95, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933600, "volume": 4, "vwap": 29.95}
{"close": 25.09, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 25.09, "low": 25.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.04, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707933600, "volume": 6, "vwap": 25.073333}
{"close": 12.03, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 12.03, "low": 12.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.03, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933600, "volume": 2, "vwap": 12.03}
{"close": 10.93, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 10.93, "low": 10.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.93, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933600, "volume": 2, "vwap": 10.93}
{"close": 48.8, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-06-18", "high": 48.8, "low": 48.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.8, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933600, "volume": 2, "vwap": 48.8}
{"close": 16.0, "date": "2024-02-14", "datetime": "2024-02-14T18:00:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707933600, "volume": 1, "vwap": 16.0}
{"close": 39.0, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707933900, "volume": 1, "vwap": 39.0}
{"close": 33.55, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707933900, "volume": 3, "vwap": 33.55}
{"close": 26.1, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 26.35, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.35, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707933900, "volume": 4, "vwap": 26.225}
{"close": 2.35, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707933900, "volume": 10, "vwap": 2.35}
{"close": 10.5, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707933900, "volume": 1, "vwap": 10.5}
{"close": 58.09, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 58.09, "low": 58.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.09, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707933900, "volume": 1, "vwap": 58.09}
{"close": 45.85, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 45.85, "low": 45.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.85, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707933900, "volume": 1, "vwap": 45.85}
{"close": 31.67, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 31.67, "low": 31.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.67, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707933900, "volume": 1, "vwap": 31.67}
{"close": 29.72, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 29.72, "low": 29.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.72, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707933900, "volume": 1, "vwap": 29.72}
{"close": 27.88, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 27.88, "low": 27.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.88, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707933900, "volume": 1, "vwap": 27.88}
{"close": 18.76, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 18.76, "low": 18.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.76, "option_symbol": "CVX261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1707933900, "volume": 3, "vwap": 18.76}
{"close": 8.43, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 8.43, "low": 8.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.43, "option_symbol": "DKNG260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707933900, "volume": 10, "vwap": 8.43}
{"close": 5.05, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707933900, "volume": 2, "vwap": 5.05}
{"close": 12.2, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707933900, "volume": 2, "vwap": 12.2}
{"close": 13.55, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707933900, "volume": 2, "vwap": 13.575}
{"close": 14.7, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 14.8, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707933900, "volume": 4, "vwap": 14.7125}
{"close": 16.25, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707933900, "volume": 2, "vwap": 16.375}
{"close": 39.5, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707933900, "volume": 100, "vwap": 39.5}
{"close": 220.65, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 220.65, "low": 220.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.65, "option_symbol": "MSTR260618P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707933900, "volume": 1, "vwap": 220.65}
{"close": 225.65, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 225.65, "low": 225.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.65, "option_symbol": "MSTR260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707933900, "volume": 1, "vwap": 225.65}
{"close": 79.1, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 79.1, "low": 78.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.71, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707933900, "volume": 2, "vwap": 78.905}
{"close": 333.47, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 333.8, "low": 333.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.8, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707933900, "volume": 2, "vwap": 333.635}
{"close": 244.0, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707933900, "volume": 4, "vwap": 244.0}
{"close": 161.0, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 161.0, "low": 161.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.0, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707933900, "volume": 4, "vwap": 161.0}
{"close": 75.4, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 75.65, "low": 75.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 24, "underlying_symbol": "NVDA", "unix_timestamp": 1707933900, "volume": 34, "vwap": 75.511765}
{"close": 73.3, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 73.4, "low": 73.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.2, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 18, "underlying_symbol": "NVDA", "unix_timestamp": 1707933900, "volume": 18, "vwap": 73.247222}
{"close": 108.25, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 108.25, "low": 108.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.25, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707933900, "volume": 1, "vwap": 108.25}
{"close": 80.39, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 81.05, "low": 80.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.05, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707933900, "volume": 4, "vwap": 80.72}
{"close": 38.45, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 38.45, "low": 38.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.45, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933900, "volume": 2, "vwap": 38.45}
{"close": 34.0, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933900, "volume": 6, "vwap": 34.0}
{"close": 30.2, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707933900, "volume": 4, "vwap": 30.175}
{"close": 25.1, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707933900, "volume": 4, "vwap": 25.1}
{"close": 10.3, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707933900, "volume": 2, "vwap": 10.3}
{"close": 1.26, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-06-18", "high": 1.26, "low": 1.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.26, "option_symbol": "UBER260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707933900, "volume": 1, "vwap": 1.26}
{"close": 17.8, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707933900, "volume": 1, "vwap": 17.8}
{"close": 7.1, "date": "2024-02-14", "datetime": "2024-02-14T18:05:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "UBER261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707933900, "volume": 2, "vwap": 7.1}
{"close": 1.81, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 1.81, "low": 1.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.67, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1707934200, "volume": 76, "vwap": 1.792237}
{"close": 1.18, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 1.18, "low": 1.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.18, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707934200, "volume": 1, "vwap": 1.18}
{"close": 2.13, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 2.23, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1707934200, "volume": 76, "vwap": 2.227368}
{"close": 54.5, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707934200, "volume": 2, "vwap": 54.5}
{"close": 48.01, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 48.01, "low": 48.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.01, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707934200, "volume": 1, "vwap": 48.01}
{"close": 26.01, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 26.01, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707934200, "volume": 2, "vwap": 26.005}
{"close": 6.25, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707934200, "volume": 3, "vwap": 6.25}
{"close": 40.9, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707934200, "volume": 2, "vwap": 40.9}
{"close": 24.13, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 24.17, "low": 24.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.14, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1707934200, "volume": 4, "vwap": 24.1525}
{"close": 65.5, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-05-15", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "COIN260515P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707934200, "volume": 1, "vwap": 65.5}
{"close": 8.36, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 8.36, "low": 8.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.36, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707934200, "volume": 10, "vwap": 8.36}
{"close": 4.96, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 4.96, "low": 4.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.96, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707934200, "volume": 10, "vwap": 4.96}
{"close": 1.12, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 1.12, "low": 1.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.12, "option_symbol": "META260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707934200, "volume": 1, "vwap": 1.12}
{"close": 7.3, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707934200, "volume": 10, "vwap": 7.3}
{"close": 9.95, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "MGM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1707934200, "volume": 1, "vwap": 9.95}
{"close": 112.0, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "MSFT260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707934200, "volume": 1, "vwap": 112.0}
{"close": 77.1, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 77.15, "low": 77.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.15, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707934200, "volume": 2, "vwap": 77.125}
{"close": 74.8, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 75.3, "low": 74.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.3, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707934200, "volume": 6, "vwap": 74.908333}
{"close": 72.7, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 73.73, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.73, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1707934200, "volume": 12, "vwap": 72.794167}
{"close": 1.25, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 1.42, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.29, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1707934200, "volume": 6, "vwap": 1.305}
{"close": 12.0, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707934200, "volume": 1, "vwap": 12.0}
{"close": 249.5, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 249.5, "low": 249.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.5, "option_symbol": "SPY261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707934200, "volume": 1, "vwap": 249.5}
{"close": 73.25, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 73.25, "low": 73.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.25, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707934200, "volume": 4, "vwap": 73.25}
{"close": 25.25, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.09, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707934200, "volume": 18, "vwap": 25.232222}
{"close": 19.95, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707934200, "volume": 2, "vwap": 19.95}
{"close": 7.0, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1707934200, "volume": 8, "vwap": 7.0}
{"close": 3.34, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 3.34, "low": 3.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.34, "option_symbol": "XLE261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707934200, "volume": 1, "vwap": 3.34}
{"close": 2.07, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 2.07, "low": 2.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.07, "option_symbol": "XLE261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707934200, "volume": 1, "vwap": 2.07}
{"close": 6.31, "date": "2024-02-14", "datetime": "2024-02-14T18:10:00Z", "expiration_date": "2026-12-18", "high": 6.31, "low": 6.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.31, "option_symbol": "XLE261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1707934200, "volume": 1, "vwap": 6.31}
{"close": 58.05, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-12-18", "high": 58.05, "low": 58.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.05, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707934500, "volume": 1, "vwap": 58.05}
{"close": 40.5, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707934500, "volume": 4, "vwap": 40.5}
{"close": 44.28, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-05-15", "high": 44.28, "low": 44.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.28, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707934500, "volume": 2, "vwap": 44.28}
{"close": 5.0, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 4.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.97, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707934500, "volume": 5, "vwap": 5.004}
{"close": 15.1, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-12-18", "high": 15.15, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707934500, "volume": 5, "vwap": 15.1}
{"close": 16.71, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-12-18", "high": 16.78, "low": 16.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.78, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707934500, "volume": 2, "vwap": 16.745}
{"close": 23.6, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.6, "option_symbol": "META260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707934500, "volume": 4, "vwap": 23.6}
{"close": 89.3, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-12-18", "high": 89.3, "low": 89.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.3, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707934500, "volume": 3, "vwap": 89.3}
{"close": 155.15, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-12-18", "high": 155.85, "low": 155.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.85, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707934500, "volume": 2, "vwap": 155.5}
{"close": 73.05, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-12-18", "high": 73.05, "low": 73.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.05, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707934500, "volume": 1, "vwap": 73.05}
{"close": 28.63, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-12-18", "high": 28.63, "low": 28.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.63, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707934500, "volume": 2, "vwap": 28.63}
{"close": 41.0, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707934500, "volume": 2, "vwap": 41.0}
{"close": 25.3, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707934500, "volume": 10, "vwap": 25.27}
{"close": 10.95, "date": "2024-02-14", "datetime": "2024-02-14T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707934500, "volume": 10, "vwap": 10.95}
{"close": 33.28, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 33.28, "low": 33.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.28, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707934800, "volume": 7, "vwap": 33.28}
{"close": 14.5, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707934800, "volume": 1, "vwap": 14.5}
{"close": 11.8, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707934800, "volume": 1, "vwap": 11.8}
{"close": 11.85, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707934800, "volume": 5, "vwap": 11.85}
{"close": 34.12, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 34.12, "low": 34.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.12, "option_symbol": "AMD261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707934800, "volume": 1, "vwap": 34.12}
{"close": 27.0, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "BA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707934800, "volume": 3, "vwap": 27.0}
{"close": 6.5, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707934800, "volume": 2, "vwap": 6.5}
{"close": 5.05, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "IWM", "unix_timestamp": 1707934800, "volume": 34, "vwap": 5.017941}
{"close": 12.33, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 12.33, "low": 12.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.26, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707934800, "volume": 2, "vwap": 12.295}
{"close": 13.68, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 13.68, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.68, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707934800, "volume": 4, "vwap": 13.6725}
{"close": 16.7, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 16.78, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.78, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707934800, "volume": 101, "vwap": 16.749505}
{"close": 329.16, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 329.17, "low": 329.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.17, "option_symbol": "META260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707934800, "volume": 2, "vwap": 329.165}
{"close": 153.4, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 153.4, "low": 153.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.4, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707934800, "volume": 3, "vwap": 153.4}
{"close": 18.5, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707934800, "volume": 10, "vwap": 18.5}
{"close": 301.48, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 301.48, "low": 301.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.48, "option_symbol": "NFLX261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707934800, "volume": 1, "vwap": 301.48}
{"close": 229.38, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 229.38, "low": 229.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.38, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707934800, "volume": 1, "vwap": 229.38}
{"close": 73.25, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 73.65, "low": 72.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.95, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1707934800, "volume": 7, "vwap": 73.321429}
{"close": 40.35, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 40.35, "low": 40.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.35, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707934800, "volume": 1, "vwap": 40.35}
{"close": 108.3, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 108.3, "low": 108.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.3, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707934800, "volume": 5, "vwap": 108.3}
{"close": 135.5, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 135.5, "low": 135.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.5, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707934800, "volume": 1, "vwap": 135.5}
{"close": 62.18, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 62.18, "low": 62.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.18, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707934800, "volume": 2, "vwap": 62.18}
{"close": 60.22, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 60.22, "low": 60.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.22, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707934800, "volume": 4, "vwap": 60.22}
{"close": 30.1, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707934800, "volume": 12, "vwap": 30.1}
{"close": 26.75, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707934800, "volume": 12, "vwap": 26.75}
{"close": 25.15, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707934800, "volume": 4, "vwap": 25.175}
{"close": 17.1, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707934800, "volume": 2, "vwap": 17.1}
{"close": 38.15, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707934800, "volume": 2, "vwap": 38.15}
{"close": 40.73, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-06-18", "high": 40.73, "low": 40.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.73, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707934800, "volume": 2, "vwap": 40.73}
{"close": 43.0, "date": "2024-02-14", "datetime": "2024-02-14T18:20:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "UBER261218C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707934800, "volume": 5, "vwap": 43.0}
{"close": 76.8, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 76.8, "low": 76.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.8, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707935100, "volume": 1, "vwap": 76.8}
{"close": 28.22, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 28.22, "low": 28.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.22, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707935100, "volume": 3, "vwap": 28.22}
{"close": 26.3, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 26.3, "low": 26.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707935100, "volume": 1, "vwap": 26.3}
{"close": 21.59, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 21.59, "low": 21.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.59, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707935100, "volume": 1, "vwap": 21.59}
{"close": 5.39, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 5.39, "low": 5.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.39, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707935100, "volume": 6, "vwap": 5.39}
{"close": 1.97, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 1.97, "low": 1.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.97, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1707935100, "volume": 50, "vwap": 1.97}
{"close": 92.0, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "AMD260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707935100, "volume": 1, "vwap": 92.0}
{"close": 58.9, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-12-18", "high": 58.9, "low": 58.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.9, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707935100, "volume": 1, "vwap": 58.9}
{"close": 27.65, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-12-18", "high": 27.65, "low": 27.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.65, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707935100, "volume": 2, "vwap": 27.65}
{"close": 74.65, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-05-15", "high": 74.65, "low": 74.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.65, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707935100, "volume": 1, "vwap": 74.65}
{"close": 5.05, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707935100, "volume": 7, "vwap": 5.05}
{"close": 90.0, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707935100, "volume": 3, "vwap": 90.0}
{"close": 9.5, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707935100, "volume": 25, "vwap": 9.5}
{"close": 239.0, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-12-18", "high": 239.0, "low": 239.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707935100, "volume": 22, "vwap": 239.0}
{"close": 199.62, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-12-18", "high": 199.62, "low": 199.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.62, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707935100, "volume": 1, "vwap": 199.62}
{"close": 1.81, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.81, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707935100, "volume": 3, "vwap": 1.723333}
{"close": 24.45, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-12-18", "high": 24.45, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707935100, "volume": 4, "vwap": 24.45}
{"close": 34.87, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-12-18", "high": 34.87, "low": 34.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.87, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707935100, "volume": 10, "vwap": 34.87}
{"close": 144.0, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707935100, "volume": 20, "vwap": 144.0}
{"close": 56.3, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 56.3, "low": 56.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707935100, "volume": 10, "vwap": 56.3}
{"close": 52.68, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 52.68, "low": 52.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.68, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707935100, "volume": 2, "vwap": 52.68}
{"close": 29.95, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707935100, "volume": 2, "vwap": 29.95}
{"close": 14.95, "date": "2024-02-14", "datetime": "2024-02-14T18:25:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707935100, "volume": 3, "vwap": 14.95}
{"close": 33.42, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 33.42, "low": 33.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.42, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707935400, "volume": 2, "vwap": 33.42}
{"close": 26.2, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707935400, "volume": 1, "vwap": 26.2}
{"close": 15.9, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707935400, "volume": 1, "vwap": 15.9}
{"close": 9.15, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707935400, "volume": 1, "vwap": 9.15}
{"close": 58.9, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 58.9, "low": 58.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.9, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707935400, "volume": 2, "vwap": 58.9}
{"close": 10.1, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707935400, "volume": 1, "vwap": 10.1}
{"close": 6.7, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707935400, "volume": 1, "vwap": 6.7}
{"close": 12.6, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707935400, "volume": 1, "vwap": 12.6}
{"close": 13.6, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707935400, "volume": 1, "vwap": 13.6}
{"close": 16.65, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-12-18", "high": 16.65, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707935400, "volume": 1, "vwap": 16.65}
{"close": 127.7, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-12-18", "high": 127.7, "low": 127.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.7, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707935400, "volume": 1, "vwap": 127.7}
{"close": 34.0, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707935400, "volume": 1, "vwap": 34.0}
{"close": 95.0, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NFLX261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707935400, "volume": 2, "vwap": 95.0}
{"close": 0.97, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 0.97, "low": 0.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.93, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707935400, "volume": 10, "vwap": 0.962}
{"close": 5.55, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707935400, "volume": 21, "vwap": 5.55}
{"close": 75.8, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 75.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707935400, "volume": 2, "vwap": 75.9}
{"close": 34.85, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-12-18", "high": 34.85, "low": 34.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.85, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707935400, "volume": 5, "vwap": 34.85}
{"close": 110.0, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-12-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707935400, "volume": 2, "vwap": 110.0}
{"close": 73.55, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-12-18", "high": 73.55, "low": 73.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.55, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707935400, "volume": 3, "vwap": 73.55}
{"close": 60.24, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 60.24, "low": 60.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.24, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707935400, "volume": 2, "vwap": 60.24}
{"close": 46.42, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 46.42, "low": 46.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.42, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707935400, "volume": 2, "vwap": 46.42}
{"close": 21.3, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707935400, "volume": 2, "vwap": 21.3}
{"close": 122.4, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-06-18", "high": 122.6, "low": 122.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.6, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1707935400, "volume": 30, "vwap": 122.5}
{"close": 28.48, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-12-18", "high": 28.48, "low": 28.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.48, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707935400, "volume": 5, "vwap": 28.48}
{"close": 23.42, "date": "2024-02-14", "datetime": "2024-02-14T18:30:00Z", "expiration_date": "2026-12-18", "high": 23.42, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "UBER261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707935400, "volume": 2, "vwap": 23.41}
{"close": 1.18, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-06-18", "high": 1.18, "low": 1.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.18, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707935700, "volume": 30, "vwap": 1.18}
{"close": 26.25, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707935700, "volume": 7, "vwap": 26.242857}
{"close": 3.05, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707935700, "volume": 2, "vwap": 3.1}
{"close": 63.0, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707935700, "volume": 1, "vwap": 63.0}
{"close": 28.1, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-12-18", "high": 28.1, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707935700, "volume": 2, "vwap": 28.1}
{"close": 6.0, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707935700, "volume": 1, "vwap": 6.0}
{"close": 113.75, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-05-15", "high": 113.75, "low": 113.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.75, "option_symbol": "COIN260515C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707935700, "volume": 1, "vwap": 113.75}
{"close": 26.17, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-05-15", "high": 26.17, "low": 26.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.17, "option_symbol": "COIN260515P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707935700, "volume": 1, "vwap": 26.17}
{"close": 28.49, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-05-15", "high": 28.49, "low": 28.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.49, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707935700, "volume": 1, "vwap": 28.49}
{"close": 38.0, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707935700, "volume": 1, "vwap": 38.0}
{"close": 5.17, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-12-18", "high": 5.17, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707935700, "volume": 2, "vwap": 5.135}
{"close": 12.15, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707935700, "volume": 1, "vwap": 12.15}
{"close": 13.5, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707935700, "volume": 1, "vwap": 13.5}
{"close": 106.0, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-06-18", "high": 106.0, "low": 106.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707935700, "volume": 1, "vwap": 106.0}
{"close": 81.7, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-06-18", "high": 81.7, "low": 81.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.7, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707935700, "volume": 1, "vwap": 81.7}
{"close": 40.25, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-12-18", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707935700, "volume": 2, "vwap": 40.25}
{"close": 29.37, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-12-18", "high": 29.37, "low": 29.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.37, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707935700, "volume": 5, "vwap": 29.37}
{"close": 36.38, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-06-18", "high": 36.38, "low": 36.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.38, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707935700, "volume": 2, "vwap": 36.38}
{"close": 30.3, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707935700, "volume": 2, "vwap": 30.3}
{"close": 25.3, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707935700, "volume": 2, "vwap": 25.3}
{"close": 15.5, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707935700, "volume": 2, "vwap": 15.5}
{"close": 10.92, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 10.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707935700, "volume": 6, "vwap": 10.973333}
{"close": 2.26, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.28, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707935700, "volume": 4, "vwap": 2.27}
{"close": 26.71, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-06-18", "high": 26.71, "low": 26.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.71, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707935700, "volume": 2, "vwap": 26.71}
{"close": 17.55, "date": "2024-02-14", "datetime": "2024-02-14T18:35:00Z", "expiration_date": "2026-12-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707935700, "volume": 3, "vwap": 17.55}
{"close": 93.2, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 93.2, "low": 93.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.2, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707936000, "volume": 1, "vwap": 93.2}
{"close": 48.23, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 48.23, "low": 48.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.23, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707936000, "volume": 2, "vwap": 48.23}
{"close": 26.39, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707936000, "volume": 5, "vwap": 26.394}
{"close": 11.76, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 11.76, "low": 11.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.76, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707936000, "volume": 2, "vwap": 11.76}
{"close": 22.25, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-12-18", "high": 22.65, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.65, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707936000, "volume": 2, "vwap": 22.45}
{"close": 18.35, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 18.35, "low": 18.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707936000, "volume": 1, "vwap": 18.35}
{"close": 15.9, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707936000, "volume": 1, "vwap": 15.9}
{"close": 15.25, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-05-15", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707936000, "volume": 1, "vwap": 15.25}
{"close": 61.01, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-12-18", "high": 61.01, "low": 61.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.01, "option_symbol": "CVX261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707936000, "volume": 1, "vwap": 61.01}
{"close": 5.15, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707936000, "volume": 9, "vwap": 5.15}
{"close": 35.6, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707936000, "volume": 1, "vwap": 35.6}
{"close": 21.78, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 21.78, "low": 21.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.77, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707936000, "volume": 2, "vwap": 21.775}
{"close": 34.32, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-12-18", "high": 34.32, "low": 34.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.32, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707936000, "volume": 1, "vwap": 34.32}
{"close": 6.93, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-12-18", "high": 6.93, "low": 6.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.93, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707936000, "volume": 9, "vwap": 6.93}
{"close": 13.0, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "IWM260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707936000, "volume": 1, "vwap": 13.0}
{"close": 35.1, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-12-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707936000, "volume": 1, "vwap": 35.1}
{"close": 14.97, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-12-18", "high": 14.97, "low": 14.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.96, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707936000, "volume": 26, "vwap": 14.969615}
{"close": 19.0, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707936000, "volume": 2, "vwap": 18.925}
{"close": 56.87, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 56.87, "low": 56.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.87, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936000, "volume": 2, "vwap": 56.87}
{"close": 50.0, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936000, "volume": 2, "vwap": 50.0}
{"close": 25.4, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936000, "volume": 8, "vwap": 25.4}
{"close": 11.02, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 11.02, "low": 11.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.02, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936000, "volume": 2, "vwap": 11.02}
{"close": 122.2, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-06-18", "high": 122.2, "low": 122.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.2, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936000, "volume": 4, "vwap": 122.2}
{"close": 20.93, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-12-18", "high": 20.93, "low": 20.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.93, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707936000, "volume": 3, "vwap": 20.93}
{"close": 20.33, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-12-18", "high": 20.33, "low": 20.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.33, "option_symbol": "UBER261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707936000, "volume": 3, "vwap": 20.33}
{"close": 2.0, "date": "2024-02-14", "datetime": "2024-02-14T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "XBI261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707936000, "volume": 1, "vwap": 2.0}
{"close": 33.74, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 33.74, "low": 33.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.74, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707936300, "volume": 1, "vwap": 33.74}
{"close": 26.15, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.15, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707936300, "volume": 1, "vwap": 26.15}
{"close": 18.16, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 18.16, "low": 18.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.16, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707936300, "volume": 2, "vwap": 18.16}
{"close": 2.4, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707936300, "volume": 1, "vwap": 2.4}
{"close": 40.84, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 40.84, "low": 40.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.84, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707936300, "volume": 2, "vwap": 40.84}
{"close": 4.4, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707936300, "volume": 1, "vwap": 4.4}
{"close": 16.85, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707936300, "volume": 1, "vwap": 16.85}
{"close": 12.8, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707936300, "volume": 1, "vwap": 12.8}
{"close": 107.0, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "IWM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1707936300, "volume": 4, "vwap": 107.0}
{"close": 5.52, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-12-18", "high": 5.52, "low": 5.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.52, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707936300, "volume": 1, "vwap": 5.52}
{"close": 14.64, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-12-18", "high": 14.8, "low": 14.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 9, "underlying_symbol": "IWM", "unix_timestamp": 1707936300, "volume": 26, "vwap": 14.653461}
{"close": 19.05, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707936300, "volume": 2, "vwap": 19.05}
{"close": 164.0, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 164.0, "low": 164.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.0, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707936300, "volume": 1, "vwap": 164.0}
{"close": 409.2, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-12-18", "high": 409.2, "low": 409.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.2, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707936300, "volume": 1, "vwap": 409.2}
{"close": 184.92, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-12-18", "high": 184.92, "low": 184.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.92, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707936300, "volume": 1, "vwap": 184.92}
{"close": 157.42, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-12-18", "high": 157.42, "low": 157.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.42, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707936300, "volume": 1, "vwap": 157.42}
{"close": 87.2, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-12-18", "high": 87.2, "low": 87.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.2, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707936300, "volume": 2, "vwap": 87.2}
{"close": 54.71, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-12-18", "high": 54.71, "low": 54.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.71, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707936300, "volume": 3, "vwap": 54.71}
{"close": 64.9, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 64.9, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707936300, "volume": 4, "vwap": 64.9}
{"close": 60.7, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 60.7, "low": 60.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936300, "volume": 2, "vwap": 60.7}
{"close": 56.84, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 56.9, "low": 56.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707936300, "volume": 6, "vwap": 56.88}
{"close": 38.95, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.95, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936300, "volume": 2, "vwap": 38.95}
{"close": 11.11, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 11.11, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707936300, "volume": 22, "vwap": 11.109091}
{"close": 122.1, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-06-18", "high": 122.1, "low": 122.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.1, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936300, "volume": 2, "vwap": 122.1}
{"close": 38.3, "date": "2024-02-14", "datetime": "2024-02-14T18:45:00Z", "expiration_date": "2026-12-18", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707936300, "volume": 2, "vwap": 38.3}
{"close": 33.67, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 33.67, "low": 33.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.67, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707936600, "volume": 1, "vwap": 33.67}
{"close": 9.55, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 9.72, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.72, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 113, "underlying_symbol": "AAPL", "unix_timestamp": 1707936600, "volume": 494, "vwap": 9.686457}
{"close": 2.4, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.42, "low": 2.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.42, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 112, "underlying_symbol": "AAPL", "unix_timestamp": 1707936600, "volume": 493, "vwap": 2.352414}
{"close": 20.46, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 20.46, "low": 20.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.46, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707936600, "volume": 5, "vwap": 20.46}
{"close": 5.05, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707936600, "volume": 1, "vwap": 5.05}
{"close": 25.0, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "C261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707936600, "volume": 2, "vwap": 25.0}
{"close": 19.1, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-05-15", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "COIN260515P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707936600, "volume": 2, "vwap": 19.1}
{"close": 10.05, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707936600, "volume": 2, "vwap": 10.05}
{"close": 2.87, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.87, "low": 2.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707936600, "volume": 4, "vwap": 2.845}
{"close": 25.6, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-12-18", "high": 25.6, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707936600, "volume": 4, "vwap": 25.525}
{"close": 16.8, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-12-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707936600, "volume": 5, "vwap": 16.8}
{"close": 15.0, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707936600, "volume": 3, "vwap": 15.0}
{"close": 59.86, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 59.86, "low": 59.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.65, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707936600, "volume": 4, "vwap": 59.7675}
{"close": 611.75, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 611.75, "low": 611.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 611.75, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707936600, "volume": 2, "vwap": 611.75}
{"close": 217.98, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-12-18", "high": 217.98, "low": 217.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.98, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707936600, "volume": 4, "vwap": 217.98}
{"close": 78.6, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-12-18", "high": 79.1, "low": 78.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.95, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707936600, "volume": 8, "vwap": 78.9125}
{"close": 76.6, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-12-18", "high": 76.85, "low": 76.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.8, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707936600, "volume": 10, "vwap": 76.73}
{"close": 138.1, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-12-18", "high": 138.11, "low": 137.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.8, "option_symbol": "SPY261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707936600, "volume": 24, "vwap": 138.0375}
{"close": 115.84, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-12-18", "high": 115.86, "low": 115.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.86, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707936600, "volume": 2, "vwap": 115.85}
{"close": 145.0, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 145.0, "low": 145.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936600, "volume": 2, "vwap": 145.0}
{"close": 25.48, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 25.56, "low": 25.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.56, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707936600, "volume": 10, "vwap": 25.544}
{"close": 18.15, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936600, "volume": 2, "vwap": 18.15}
{"close": 11.08, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 11.08, "low": 11.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.08, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936600, "volume": 2, "vwap": 11.08}
{"close": 10.3, "date": "2024-02-14", "datetime": "2024-02-14T18:50:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936600, "volume": 10, "vwap": 10.3}
{"close": 1.73, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 1.73, "low": 1.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.73, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707936900, "volume": 1, "vwap": 1.73}
{"close": 33.49, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 33.6, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707936900, "volume": 6, "vwap": 33.013333}
{"close": 31.04, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 31.04, "low": 31.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.04, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707936900, "volume": 6, "vwap": 31.04}
{"close": 12.0, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707936900, "volume": 1, "vwap": 12.0}
{"close": 9.71, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 9.71, "low": 9.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.71, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707936900, "volume": 8, "vwap": 9.71}
{"close": 2.35, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707936900, "volume": 8, "vwap": 2.35}
{"close": 37.5, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707936900, "volume": 1, "vwap": 37.5}
{"close": 12.85, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707936900, "volume": 3, "vwap": 12.85}
{"close": 18.89, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-12-18", "high": 18.89, "low": 18.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.89, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707936900, "volume": 2, "vwap": 18.89}
{"close": 14.9, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 14.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.84, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1707936900, "volume": 6, "vwap": 14.938333}
{"close": 32.45, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 32.45, "low": 32.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.45, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707936900, "volume": 1, "vwap": 32.45}
{"close": 22.55, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-12-18", "high": 22.55, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707936900, "volume": 3, "vwap": 22.55}
{"close": 620.85, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 620.85, "low": 620.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 620.85, "option_symbol": "NVDA260618P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707936900, "volume": 2, "vwap": 620.85}
{"close": 240.55, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-12-18", "high": 240.55, "low": 240.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.55, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707936900, "volume": 1, "vwap": 240.55}
{"close": 78.25, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 78.25, "low": 78.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936900, "volume": 10, "vwap": 78.25}
{"close": 62.46, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 62.46, "low": 62.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.46, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936900, "volume": 2, "vwap": 62.46}
{"close": 60.3, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 60.3, "low": 60.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707936900, "volume": 16, "vwap": 60.28125}
{"close": 56.5, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 56.5, "low": 56.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.48, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707936900, "volume": 4, "vwap": 56.49}
{"close": 25.34, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 25.34, "low": 25.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.34, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936900, "volume": 2, "vwap": 25.34}
{"close": 18.05, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 18.05, "low": 18.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.05, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936900, "volume": 2, "vwap": 18.05}
{"close": 11.04, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-06-18", "high": 11.04, "low": 11.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.04, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707936900, "volume": 2, "vwap": 11.04}
{"close": 20.6, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-12-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "UBER261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707936900, "volume": 4, "vwap": 20.6}
{"close": 26.5, "date": "2024-02-14", "datetime": "2024-02-14T18:55:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "UBER261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707936900, "volume": 5, "vwap": 26.5}
{"close": 33.6, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 33.6, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707937200, "volume": 1, "vwap": 33.6}
{"close": 26.5, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707937200, "volume": 2, "vwap": 26.5}
{"close": 19.77, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 19.77, "low": 19.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.77, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707937200, "volume": 20, "vwap": 19.77}
{"close": 3.0, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707937200, "volume": 2, "vwap": 3.0}
{"close": 35.0, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707937200, "volume": 1, "vwap": 35.0}
{"close": 13.5, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "CVX261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707937200, "volume": 1, "vwap": 13.5}
{"close": 34.9, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-12-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707937200, "volume": 1, "vwap": 34.9}
{"close": 8.6, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707937200, "volume": 1, "vwap": 8.6}
{"close": 4.95, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707937200, "volume": 5, "vwap": 4.95}
{"close": 13.0, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "IWM260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707937200, "volume": 1, "vwap": 13.0}
{"close": 2.6, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "MSFT260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707937200, "volume": 2, "vwap": 2.55}
{"close": 69.0, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707937200, "volume": 3, "vwap": 69.0}
{"close": 57.8, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-12-18", "high": 57.8, "low": 57.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.8, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707937200, "volume": 3, "vwap": 57.8}
{"close": 78.51, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 78.51, "low": 78.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.51, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707937200, "volume": 1, "vwap": 78.51}
{"close": 96.0, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-12-18", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707937200, "volume": 1, "vwap": 96.0}
{"close": 144.92, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 144.92, "low": 144.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.92, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937200, "volume": 2, "vwap": 144.92}
{"close": 107.8, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 107.85, "low": 107.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.85, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707937200, "volume": 42, "vwap": 107.830952}
{"close": 41.35, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 41.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.17, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707937200, "volume": 4, "vwap": 41.26}
{"close": 30.25, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937200, "volume": 200, "vwap": 30.25}
{"close": 25.25, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707937200, "volume": 4, "vwap": 25.375}
{"close": 21.4, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937200, "volume": 2, "vwap": 21.4}
{"close": 11.0, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937200, "volume": 4, "vwap": 11.0}
{"close": 51.5, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937200, "volume": 2, "vwap": 51.5}
{"close": 14.5, "date": "2024-02-14", "datetime": "2024-02-14T19:00:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707937200, "volume": 1, "vwap": 14.5}
{"close": 33.46, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 33.46, "low": 33.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.46, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707937500, "volume": 2, "vwap": 33.46}
{"close": 3.0, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707937500, "volume": 1, "vwap": 3.0}
{"close": 27.75, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-12-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707937500, "volume": 1, "vwap": 27.75}
{"close": 20.9, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707937500, "volume": 8, "vwap": 20.9}
{"close": 15.15, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "BA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707937500, "volume": 1, "vwap": 15.15}
{"close": 3.84, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-12-18", "high": 3.84, "low": 3.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.84, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707937500, "volume": 1, "vwap": 3.84}
{"close": 94.15, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-05-15", "high": 94.15, "low": 94.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.15, "option_symbol": "COIN260515C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707937500, "volume": 1, "vwap": 94.15}
{"close": 13.0, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707937500, "volume": 2, "vwap": 13.0}
{"close": 12.15, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707937500, "volume": 1, "vwap": 12.15}
{"close": 152.0, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-12-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707937500, "volume": 1, "vwap": 152.0}
{"close": 138.5, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-12-18", "high": 138.5, "low": 138.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.5, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707937500, "volume": 5, "vwap": 138.5}
{"close": 9.97, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "NKE261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "NKE", "unix_timestamp": 1707937500, "volume": 9, "vwap": 9.99}
{"close": 0.59, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 0.59, "low": 0.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.59, "option_symbol": "NVDA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707937500, "volume": 1, "vwap": 0.59}
{"close": 254.69, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-12-18", "high": 254.69, "low": 254.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.69, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707937500, "volume": 1, "vwap": 254.69}
{"close": 223.15, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-12-18", "high": 223.15, "low": 223.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.15, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707937500, "volume": 1, "vwap": 223.15}
{"close": 9.0, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "SPY261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707937500, "volume": 1, "vwap": 9.0}
{"close": 56.27, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 56.3, "low": 56.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707937500, "volume": 12, "vwap": 56.295}
{"close": 46.37, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 46.37, "low": 46.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.37, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937500, "volume": 2, "vwap": 46.37}
{"close": 30.06, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 30.06, "low": 30.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707937500, "volume": 4, "vwap": 30.055}
{"close": 17.0, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 17.12, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.12, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707937500, "volume": 4, "vwap": 17.06}
{"close": 15.33, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 15.33, "low": 15.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.33, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937500, "volume": 2, "vwap": 15.33}
{"close": 13.22, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 13.22, "low": 13.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.22, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937500, "volume": 2, "vwap": 13.22}
{"close": 10.95, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937500, "volume": 2, "vwap": 10.95}
{"close": 10.3, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937500, "volume": 4, "vwap": 10.3}
{"close": 114.44, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 114.44, "low": 114.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.44, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937500, "volume": 2, "vwap": 114.44}
{"close": 130.79, "date": "2024-02-14", "datetime": "2024-02-14T19:05:00Z", "expiration_date": "2026-06-18", "high": 130.79, "low": 130.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.79, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937500, "volume": 2, "vwap": 130.79}
{"close": 76.54, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 76.54, "low": 76.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.54, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707937800, "volume": 1, "vwap": 76.54}
{"close": 3.0, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707937800, "volume": 1, "vwap": 3.0}
{"close": 54.63, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-12-18", "high": 54.63, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.4, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1707937800, "volume": 3, "vwap": 54.22}
{"close": 35.0, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707937800, "volume": 1, "vwap": 35.0}
{"close": 77.8, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-05-15", "high": 77.8, "low": 77.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.8, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707937800, "volume": 1, "vwap": 77.8}
{"close": 1.16, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 1.16, "low": 1.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.16, "option_symbol": "DKNG260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707937800, "volume": 1, "vwap": 1.16}
{"close": 36.35, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-12-18", "high": 36.35, "low": 36.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.35, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707937800, "volume": 1, "vwap": 36.35}
{"close": 7.7, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707937800, "volume": 450, "vwap": 7.7}
{"close": 76.0, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707937800, "volume": 1, "vwap": 76.0}
{"close": 201.33, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-12-18", "high": 201.96, "low": 201.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.96, "option_symbol": "SPY261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707937800, "volume": 4, "vwap": 201.6925}
{"close": 52.73, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 52.75, "low": 52.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707937800, "volume": 4, "vwap": 52.74}
{"close": 30.0, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937800, "volume": 2, "vwap": 30.0}
{"close": 25.15, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 25.15, "low": 25.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937800, "volume": 2, "vwap": 25.15}
{"close": 11.45, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707937800, "volume": 4, "vwap": 11.45}
{"close": 10.8, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937800, "volume": 2, "vwap": 10.8}
{"close": 20.95, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937800, "volume": 4, "vwap": 20.95}
{"close": 31.14, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 31.14, "low": 31.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.14, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937800, "volume": 2, "vwap": 31.14}
{"close": 70.38, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 70.38, "low": 70.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.38, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937800, "volume": 2, "vwap": 70.38}
{"close": 114.5, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 114.5, "low": 114.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.5, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937800, "volume": 6, "vwap": 114.5}
{"close": 130.85, "date": "2024-02-14", "datetime": "2024-02-14T19:10:00Z", "expiration_date": "2026-06-18", "high": 130.85, "low": 130.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.85, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707937800, "volume": 6, "vwap": 130.85}
{"close": 1.41, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 1.41, "low": 1.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.41, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707938100, "volume": 1, "vwap": 1.41}
{"close": 84.65, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 84.65, "low": 84.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.65, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707938100, "volume": 5, "vwap": 84.65}
{"close": 59.75, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707938100, "volume": 1, "vwap": 59.75}
{"close": 52.5, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707938100, "volume": 8, "vwap": 52.5}
{"close": 27.85, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 27.85, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707938100, "volume": 1, "vwap": 27.85}
{"close": 6.5, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707938100, "volume": 2, "vwap": 6.5}
{"close": 4.7, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707938100, "volume": 1, "vwap": 4.7}
{"close": 83.27, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-05-15", "high": 83.27, "low": 83.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.27, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707938100, "volume": 1, "vwap": 83.27}
{"close": 53.5, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-05-15", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707938100, "volume": 2, "vwap": 53.5}
{"close": 28.7, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-05-15", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707938100, "volume": 2, "vwap": 28.7}
{"close": 40.9, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "IWM261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707938100, "volume": 1, "vwap": 40.9}
{"close": 20.0, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1707938100, "volume": 5, "vwap": 20.0}
{"close": 17.25, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "NKE261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707938100, "volume": 1, "vwap": 17.25}
{"close": 9.0, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "NKE261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707938100, "volume": 1, "vwap": 9.0}
{"close": 16.79, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 16.79, "low": 16.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.79, "option_symbol": "NKE261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1707938100, "volume": 1, "vwap": 16.79}
{"close": 257.0, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 257.0, "low": 257.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707938100, "volume": 3, "vwap": 257.0}
{"close": 221.4, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 221.4, "low": 220.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.77, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707938100, "volume": 2, "vwap": 221.085}
{"close": 104.95, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 105.15, "low": 104.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.15, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707938100, "volume": 2, "vwap": 105.05}
{"close": 223.6, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 223.6, "low": 223.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.6, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707938100, "volume": 1, "vwap": 223.6}
{"close": 30.0, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707938100, "volume": 6, "vwap": 30.0}
{"close": 25.17, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-06-18", "high": 25.17, "low": 25.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.17, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707938100, "volume": 2, "vwap": 25.17}
{"close": 10.95, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707938100, "volume": 24, "vwap": 10.95}
{"close": 17.05, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-06-18", "high": 17.05, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "XLK260618P00197000", "option_type": "put", "strike_price": 197.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707938100, "volume": 1, "vwap": 17.05}
{"close": 116.5, "date": "2024-02-14", "datetime": "2024-02-14T19:15:00Z", "expiration_date": "2026-12-18", "high": 116.5, "low": 116.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707938100, "volume": 1, "vwap": 116.5}
{"close": 26.25, "date": "2024-02-14", "datetime": "2024-02-14T19:20:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707938400, "volume": 3, "vwap": 26.25}
{"close": 68.7, "date": "2024-02-14", "datetime": "2024-02-14T19:20:00Z", "expiration_date": "2026-05-15", "high": 68.7, "low": 68.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.66, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707938400, "volume": 20, "vwap": 68.68}
{"close": 67.22, "date": "2024-02-14", "datetime": "2024-02-14T19:20:00Z", "expiration_date": "2026-05-15", "high": 67.26, "low": 67.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.26, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707938400, "volume": 20, "vwap": 67.24}
{"close": 12.3, "date": "2024-02-14", "datetime": "2024-02-14T19:20:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707938400, "volume": 1, "vwap": 12.3}
{"close": 23.3, "date": "2024-02-14", "datetime": "2024-02-14T19:20:00Z", "expiration_date": "2026-12-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707938400, "volume": 1, "vwap": 23.3}
{"close": 28.83, "date": "2024-02-14", "datetime": "2024-02-14T19:20:00Z", "expiration_date": "2026-12-18", "high": 28.83, "low": 28.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.83, "option_symbol": "SPY261218C00605000", "option_type": "call", "strike_price": 605.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707938400, "volume": 1, "vwap": 28.83}
{"close": 58.15, "date": "2024-02-14", "datetime": "2024-02-14T19:20:00Z", "expiration_date": "2026-06-18", "high": 58.15, "low": 58.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.15, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707938400, "volume": 2, "vwap": 58.15}
{"close": 56.2, "date": "2024-02-14", "datetime": "2024-02-14T19:20:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707938400, "volume": 2, "vwap": 56.2}
{"close": 29.9, "date": "2024-02-14", "datetime": "2024-02-14T19:20:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707938400, "volume": 2, "vwap": 29.9}
{"close": 22.4, "date": "2024-02-14", "datetime": "2024-02-14T19:20:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707938400, "volume": 2, "vwap": 22.4}
{"close": 21.16, "date": "2024-02-14", "datetime": "2024-02-14T19:20:00Z", "expiration_date": "2026-12-18", "high": 21.16, "low": 21.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.16, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707938400, "volume": 5, "vwap": 21.16}
{"close": 1.75, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-06-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1707938700, "volume": 1, "vwap": 1.75}
{"close": 10.82, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 10.84, "low": 10.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.84, "option_symbol": "C261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1707938700, "volume": 40, "vwap": 10.836}
{"close": 2.52, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.52, "low": 2.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.52, "option_symbol": "C261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707938700, "volume": 1, "vwap": 2.52}
{"close": 4.8, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1707938700, "volume": 1, "vwap": 4.8}
{"close": 7.03, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 7.13, "low": 7.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.13, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1707938700, "volume": 25, "vwap": 7.07}
{"close": 40.0, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "NFLX261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707938700, "volume": 2, "vwap": 40.0}
{"close": 10.74, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-06-18", "high": 10.74, "low": 10.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.74, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707938700, "volume": 1, "vwap": 10.74}
{"close": 154.95, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 154.95, "low": 154.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.95, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707938700, "volume": 1, "vwap": 154.95}
{"close": 76.5, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707938700, "volume": 1, "vwap": 76.5}
{"close": 73.9, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 74.05, "low": 73.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.05, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707938700, "volume": 2, "vwap": 73.975}
{"close": 224.14, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 224.14, "low": 224.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.14, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707938700, "volume": 1, "vwap": 224.14}
{"close": 144.91, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-06-18", "high": 144.91, "low": 144.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.91, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707938700, "volume": 2, "vwap": 144.91}
{"close": 64.7, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-06-18", "high": 64.7, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707938700, "volume": 4, "vwap": 64.7}
{"close": 60.45, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-06-18", "high": 60.45, "low": 60.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.45, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707938700, "volume": 2, "vwap": 60.45}
{"close": 30.3, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707938700, "volume": 2, "vwap": 30.3}
{"close": 17.1, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707938700, "volume": 4, "vwap": 17.1}
{"close": 13.3, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707938700, "volume": 40, "vwap": 13.3}
{"close": 19.1, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707938700, "volume": 8, "vwap": 19.1}
{"close": 26.75, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707938700, "volume": 12, "vwap": 26.75}
{"close": 27.2, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707938700, "volume": 1, "vwap": 27.2}
{"close": 21.0, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707938700, "volume": 6, "vwap": 21.0}
{"close": 10.73, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 10.73, "low": 10.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.73, "option_symbol": "XLK261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707938700, "volume": 5, "vwap": 10.73}
{"close": 13.04, "date": "2024-02-14", "datetime": "2024-02-14T19:25:00Z", "expiration_date": "2026-12-18", "high": 13.04, "low": 13.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.04, "option_symbol": "XLK261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707938700, "volume": 5, "vwap": 13.04}
{"close": 6.21, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-06-18", "high": 6.21, "low": 6.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.21, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707939000, "volume": 5, "vwap": 6.21}
{"close": 40.5, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707939000, "volume": 10, "vwap": 40.5}
{"close": 14.57, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-12-18", "high": 14.57, "low": 14.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.57, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707939000, "volume": 1, "vwap": 14.57}
{"close": 227.74, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-12-18", "high": 227.74, "low": 227.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.74, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707939000, "volume": 1, "vwap": 227.74}
{"close": 310.22, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-06-18", "high": 310.22, "low": 310.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.22, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707939000, "volume": 1, "vwap": 310.22}
{"close": 95.65, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-06-18", "high": 96.2, "low": 95.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.1, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1707939000, "volume": 8, "vwap": 95.98125}
{"close": 59.65, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-06-18", "high": 59.85, "low": 59.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.85, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707939000, "volume": 2, "vwap": 59.75}
{"close": 258.85, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-12-18", "high": 258.85, "low": 258.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.85, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707939000, "volume": 1, "vwap": 258.85}
{"close": 244.89, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-12-18", "high": 244.89, "low": 244.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.89, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707939000, "volume": 1, "vwap": 244.89}
{"close": 187.88, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-12-18", "high": 187.88, "low": 187.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.88, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707939000, "volume": 1, "vwap": 187.88}
{"close": 158.73, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-12-18", "high": 158.73, "low": 158.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.73, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707939000, "volume": 1, "vwap": 158.73}
{"close": 76.6, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-12-18", "high": 76.6, "low": 76.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.6, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707939000, "volume": 1, "vwap": 76.6}
{"close": 74.2, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-12-18", "high": 74.7, "low": 74.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.7, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707939000, "volume": 4, "vwap": 74.4}
{"close": 62.45, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-06-18", "high": 62.45, "low": 62.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939000, "volume": 6, "vwap": 62.45}
{"close": 60.5, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939000, "volume": 2, "vwap": 60.5}
{"close": 56.9, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-06-18", "high": 56.9, "low": 56.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939000, "volume": 2, "vwap": 56.9}
{"close": 41.25, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939000, "volume": 16, "vwap": 41.25}
{"close": 30.3, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939000, "volume": 12, "vwap": 30.3}
{"close": 21.5, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939000, "volume": 8, "vwap": 21.5}
{"close": 23.48, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-12-18", "high": 23.48, "low": 23.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.48, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707939000, "volume": 1, "vwap": 23.48}
{"close": 16.7, "date": "2024-02-14", "datetime": "2024-02-14T19:30:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "XLK260618P00196000", "option_type": "put", "strike_price": 196.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707939000, "volume": 1, "vwap": 16.7}
{"close": 39.43, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 39.43, "low": 39.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.43, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707939300, "volume": 1, "vwap": 39.43}
{"close": 16.3, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 16.43, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1707939300, "volume": 10, "vwap": 16.33}
{"close": 4.6, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707939300, "volume": 2, "vwap": 4.6}
{"close": 35.9, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707939300, "volume": 3, "vwap": 35.9}
{"close": 52.97, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 52.97, "low": 52.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.97, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707939300, "volume": 5, "vwap": 52.97}
{"close": 37.2, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707939300, "volume": 5, "vwap": 37.2}
{"close": 7.43, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.43, "low": 7.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.43, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707939300, "volume": 1, "vwap": 7.43}
{"close": 23.5, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707939300, "volume": 1, "vwap": 23.5}
{"close": 14.02, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 14.02, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1707939300, "volume": 13, "vwap": 14.010769}
{"close": 13.0, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707939300, "volume": 1, "vwap": 13.0}
{"close": 7.0, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "IWM260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707939300, "volume": 1, "vwap": 7.0}
{"close": 14.8, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707939300, "volume": 1, "vwap": 14.8}
{"close": 19.0, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707939300, "volume": 1, "vwap": 19.0}
{"close": 90.01, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 90.01, "low": 90.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.01, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707939300, "volume": 5, "vwap": 90.01}
{"close": 536.75, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 536.75, "low": 536.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 536.75, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707939300, "volume": 1, "vwap": 536.75}
{"close": 233.0, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 233.0, "low": 233.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.0, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707939300, "volume": 1, "vwap": 233.0}
{"close": 157.9, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 157.9, "low": 157.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.9, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707939300, "volume": 1, "vwap": 157.9}
{"close": 83.75, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 83.95, "low": 83.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.95, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707939300, "volume": 2, "vwap": 83.85}
{"close": 1.25, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.32, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.32, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707939300, "volume": 2, "vwap": 1.285}
{"close": 50.0, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707939300, "volume": 4, "vwap": 50.0}
{"close": 43.9, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 43.9, "low": 43.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939300, "volume": 2, "vwap": 43.9}
{"close": 38.72, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 38.72, "low": 38.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.72, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939300, "volume": 10, "vwap": 38.72}
{"close": 32.25, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939300, "volume": 2, "vwap": 32.25}
{"close": 30.4, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939300, "volume": 2, "vwap": 30.4}
{"close": 14.2, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707939300, "volume": 2, "vwap": 14.2}
{"close": 27.61, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-12-18", "high": 27.61, "low": 27.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.45, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1707939300, "volume": 10, "vwap": 27.483}
{"close": 17.85, "date": "2024-02-14", "datetime": "2024-02-14T19:35:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.85, "option_symbol": "XLK260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707939300, "volume": 250, "vwap": 17.85}
{"close": 69.35, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 69.35, "low": 69.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.35, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707939600, "volume": 5, "vwap": 69.35}
{"close": 58.5, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707939600, "volume": 5, "vwap": 58.5}
{"close": 21.51, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 21.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "AMD260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707939600, "volume": 2, "vwap": 21.93}
{"close": 2.87, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-12-18", "high": 2.87, "low": 2.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.87, "option_symbol": "GDX261218P00024000", "option_type": "put", "strike_price": 24.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707939600, "volume": 4, "vwap": 2.87}
{"close": 3.42, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 3.42, "low": 3.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.42, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707939600, "volume": 5, "vwap": 3.42}
{"close": 81.4, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 81.4, "low": 81.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.4, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707939600, "volume": 1, "vwap": 81.4}
{"close": 78.95, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 78.95, "low": 78.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.95, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707939600, "volume": 1, "vwap": 78.95}
{"close": 92.45, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-12-18", "high": 92.45, "low": 92.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.45, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707939600, "volume": 10, "vwap": 92.45}
{"close": 69.5, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707939600, "volume": 2, "vwap": 69.5}
{"close": 106.0, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-12-18", "high": 106.0, "low": 106.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707939600, "volume": 1, "vwap": 106.0}
{"close": 12.2, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707939600, "volume": 1, "vwap": 12.2}
{"close": 56.9, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-12-18", "high": 56.9, "low": 56.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.9, "option_symbol": "SPOT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707939600, "volume": 2, "vwap": 56.9}
{"close": 40.0, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "SPOT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707939600, "volume": 7, "vwap": 40.0}
{"close": 58.8, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 58.8, "low": 58.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.8, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939600, "volume": 2, "vwap": 58.8}
{"close": 50.1, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 50.1, "low": 50.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939600, "volume": 2, "vwap": 50.1}
{"close": 43.91, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 43.91, "low": 43.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.91, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939600, "volume": 4, "vwap": 43.91}
{"close": 25.55, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 25.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939600, "volume": 2, "vwap": 25.55}
{"close": 20.3, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939600, "volume": 2, "vwap": 20.3}
{"close": 11.06, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707939600, "volume": 4, "vwap": 11.08}
{"close": 2.25, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939600, "volume": 4, "vwap": 2.25}
{"close": 77.03, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 77.03, "low": 77.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.03, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939600, "volume": 4, "vwap": 77.03}
{"close": 16.7, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "XLK260618P00196000", "option_type": "put", "strike_price": 196.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1707939600, "volume": 10, "vwap": 16.7}
{"close": 17.35, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "XLK260618P00198000", "option_type": "put", "strike_price": 198.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1707939600, "volume": 10, "vwap": 17.35}
{"close": 19.9, "date": "2024-02-14", "datetime": "2024-02-14T19:40:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "XLK260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707939600, "volume": 2, "vwap": 19.9}
{"close": 21.44, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-06-18", "high": 21.44, "low": 21.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.44, "option_symbol": "AMD260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707939900, "volume": 1, "vwap": 21.44}
{"close": 67.0, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707939900, "volume": 1, "vwap": 67.0}
{"close": 63.0, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707939900, "volume": 1, "vwap": 63.0}
{"close": 52.01, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-12-18", "high": 52.01, "low": 52.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.01, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707939900, "volume": 1, "vwap": 52.01}
{"close": 26.0, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "BA261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707939900, "volume": 1, "vwap": 26.0}
{"close": 79.07, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-05-15", "high": 79.07, "low": 79.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.07, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707939900, "volume": 1, "vwap": 79.07}
{"close": 11.65, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-05-15", "high": 11.65, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707939900, "volume": 1, "vwap": 11.65}
{"close": 16.5, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707939900, "volume": 1, "vwap": 16.5}
{"close": 19.45, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-12-18", "high": 19.45, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707939900, "volume": 2, "vwap": 19.45}
{"close": 154.5, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-06-18", "high": 154.5, "low": 154.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.5, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707939900, "volume": 1, "vwap": 154.5}
{"close": 22.0, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707939900, "volume": 5, "vwap": 22.0}
{"close": 91.95, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-12-18", "high": 91.95, "low": 91.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.95, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707939900, "volume": 10, "vwap": 91.95}
{"close": 50.6, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-12-18", "high": 50.6, "low": 50.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.6, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707939900, "volume": 1, "vwap": 50.6}
{"close": 233.0, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-06-18", "high": 233.0, "low": 233.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1707939900, "volume": 3, "vwap": 233.0}
{"close": 86.5, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.5, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707939900, "volume": 1, "vwap": 86.5}
{"close": 39.5, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "SPOT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1707939900, "volume": 8, "vwap": 39.5}
{"close": 64.45, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-06-18", "high": 64.45, "low": 64.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.45, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939900, "volume": 2, "vwap": 64.45}
{"close": 57.0, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939900, "volume": 20, "vwap": 57.0}
{"close": 41.3, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939900, "volume": 2, "vwap": 41.3}
{"close": 30.4, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939900, "volume": 4, "vwap": 30.4}
{"close": 25.6, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707939900, "volume": 2, "vwap": 25.6}
{"close": 21.45, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707939900, "volume": 4, "vwap": 21.45}
{"close": 18.99, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 18.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707939900, "volume": 32, "vwap": 18.99875}
{"close": 22.63, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-06-18", "high": 22.63, "low": 22.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.63, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707939900, "volume": 32, "vwap": 22.63}
{"close": 117.0, "date": "2024-02-14", "datetime": "2024-02-14T19:45:00Z", "expiration_date": "2026-12-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1707939900, "volume": 1, "vwap": 117.0}
{"close": 54.9, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-06-18", "high": 54.9, "low": 54.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707940200, "volume": 1, "vwap": 54.9}
{"close": 20.5, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707940200, "volume": 1, "vwap": 20.5}
{"close": 41.75, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707940200, "volume": 1, "vwap": 41.75}
{"close": 52.0, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707940200, "volume": 1, "vwap": 52.0}
{"close": 19.85, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-12-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "BA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1707940200, "volume": 2, "vwap": 19.85}
{"close": 78.62, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-05-15", "high": 78.62, "low": 78.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.62, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707940200, "volume": 1, "vwap": 78.62}
{"close": 15.14, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-06-18", "high": 15.14, "low": 15.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.14, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707940200, "volume": 5, "vwap": 15.14}
{"close": 90.71, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-12-18", "high": 90.71, "low": 90.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.7, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707940200, "volume": 10, "vwap": 90.705}
{"close": 212.77, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-06-18", "high": 212.77, "low": 212.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.77, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707940200, "volume": 1, "vwap": 212.77}
{"close": 188.04, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-06-18", "high": 188.04, "low": 188.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.04, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707940200, "volume": 1, "vwap": 188.04}
{"close": 0.3, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-06-18", "high": 0.3, "low": 0.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.3, "option_symbol": "NVDA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707940200, "volume": 1, "vwap": 0.3}
{"close": 75.0, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707940200, "volume": 1, "vwap": 75.0}
{"close": 80.22, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-12-18", "high": 80.22, "low": 80.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.22, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707940200, "volume": 7, "vwap": 80.22}
{"close": 62.63, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-06-18", "high": 62.63, "low": 62.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.63, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707940200, "volume": 6, "vwap": 62.63}
{"close": 50.02, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-06-18", "high": 50.02, "low": 50.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.02, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707940200, "volume": 2, "vwap": 50.02}
{"close": 16.65, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "UBER260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707940200, "volume": 50, "vwap": 16.65}
{"close": 29.65, "date": "2024-02-14", "datetime": "2024-02-14T19:50:00Z", "expiration_date": "2026-12-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "UBER261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707940200, "volume": 50, "vwap": 29.65}
{"close": 84.76, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 84.76, "low": 84.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.76, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707940500, "volume": 1, "vwap": 84.76}
{"close": 28.69, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 28.69, "low": 28.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.69, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707940500, "volume": 1, "vwap": 28.69}
{"close": 12.0, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707940500, "volume": 1, "vwap": 12.0}
{"close": 9.7, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707940500, "volume": 1, "vwap": 9.7}
{"close": 2.41, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707940500, "volume": 2, "vwap": 2.555}
{"close": 3.3, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707940500, "volume": 1, "vwap": 3.3}
{"close": 61.0, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707940500, "volume": 10, "vwap": 61.0}
{"close": 7.84, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 7.84, "low": 7.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.84, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707940500, "volume": 4, "vwap": 7.84}
{"close": 12.19, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 12.19, "low": 12.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.19, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707940500, "volume": 4, "vwap": 12.19}
{"close": 10.85, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-12-18", "high": 10.92, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.92, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707940500, "volume": 2, "vwap": 10.885}
{"close": 4.87, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.87, "low": 4.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.87, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707940500, "volume": 1, "vwap": 4.87}
{"close": 313.66, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 313.66, "low": 313.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.66, "option_symbol": "META260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707940500, "volume": 1, "vwap": 313.66}
{"close": 224.22, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-12-18", "high": 224.22, "low": 224.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.22, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707940500, "volume": 2, "vwap": 224.22}
{"close": 60.4, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 60.4, "low": 60.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707940500, "volume": 2, "vwap": 60.4}
{"close": 30.3, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707940500, "volume": 12, "vwap": 30.3}
{"close": 25.4, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707940500, "volume": 4, "vwap": 25.475}
{"close": 40.65, "date": "2024-02-14", "datetime": "2024-02-14T19:55:00Z", "expiration_date": "2026-06-18", "high": 40.65, "low": 40.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.65, "option_symbol": "UBER260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707940500, "volume": 1, "vwap": 40.65}
{"close": 36.5, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707940800, "volume": 10, "vwap": 36.5}
{"close": 26.26, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-06-18", "high": 26.26, "low": 26.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.26, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707940800, "volume": 10, "vwap": 26.26}
{"close": 12.05, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707940800, "volume": 1, "vwap": 12.05}
{"close": 11.95, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707940800, "volume": 1, "vwap": 11.95}
{"close": 65.2, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-12-18", "high": 65.2, "low": 65.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.2, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707940800, "volume": 1, "vwap": 65.2}
{"close": 22.7, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-12-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707940800, "volume": 1, "vwap": 22.7}
{"close": 34.1, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-06-18", "high": 34.1, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.1, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707940800, "volume": 1, "vwap": 34.1}
{"close": 27.79, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-06-18", "high": 27.79, "low": 27.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.79, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707940800, "volume": 1, "vwap": 27.79}
{"close": 6.0, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707940800, "volume": 1, "vwap": 6.0}
{"close": 27.2, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-12-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707940800, "volume": 1, "vwap": 27.2}
{"close": 10.8, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707940800, "volume": 10, "vwap": 10.8}
{"close": 19.5, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1707940800, "volume": 10, "vwap": 19.5}
{"close": 13.2, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707940800, "volume": 1, "vwap": 13.2}
{"close": 5.34, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-12-18", "high": 5.34, "low": 5.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.32, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707940800, "volume": 4, "vwap": 5.2875}
{"close": 115.86, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-06-18", "high": 115.86, "low": 115.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.86, "option_symbol": "MSFT260618C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707940800, "volume": 1, "vwap": 115.86}
{"close": 117.25, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-12-18", "high": 117.25, "low": 117.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.25, "option_symbol": "MSFT261218C00355000", "option_type": "call", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707940800, "volume": 1, "vwap": 117.25}
{"close": 50.76, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-12-18", "high": 50.76, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707940800, "volume": 3, "vwap": 50.086667}
{"close": 74.4, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-12-18", "high": 74.8, "low": 74.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.8, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707940800, "volume": 2, "vwap": 74.6}
{"close": 7.0, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707940800, "volume": 1, "vwap": 7.0}
{"close": 20.36, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-06-18", "high": 20.36, "low": 20.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.36, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707940800, "volume": 6, "vwap": 20.36}
{"close": 17.35, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707940800, "volume": 2, "vwap": 17.35}
{"close": 47.97, "date": "2024-02-14", "datetime": "2024-02-14T20:00:00Z", "expiration_date": "2026-06-18", "high": 47.97, "low": 47.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.97, "option_symbol": "UBER260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707940800, "volume": 1, "vwap": 47.97}
{"close": 62.85, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-06-18", "high": 62.85, "low": 62.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.85, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707941100, "volume": 5, "vwap": 62.85}
{"close": 9.8, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707941100, "volume": 1, "vwap": 9.8}
{"close": 2.4, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1707941100, "volume": 10, "vwap": 2.4}
{"close": 84.38, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-12-18", "high": 84.38, "low": 84.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.3, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707941100, "volume": 2, "vwap": 84.34}
{"close": 82.75, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-05-15", "high": 82.75, "low": 82.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.75, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707941100, "volume": 6, "vwap": 82.75}
{"close": 4.4, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707941100, "volume": 2, "vwap": 4.4}
{"close": 53.0, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707941100, "volume": 1, "vwap": 53.0}
{"close": 288.39, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-12-18", "high": 288.39, "low": 288.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.39, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941100, "volume": 1, "vwap": 288.39}
{"close": 249.43, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-12-18", "high": 249.43, "low": 249.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.43, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941100, "volume": 1, "vwap": 249.43}
{"close": 229.5, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-12-18", "high": 229.5, "low": 229.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.5, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941100, "volume": 1, "vwap": 229.5}
{"close": 158.3, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-12-18", "high": 158.3, "low": 158.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.3, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941100, "volume": 1, "vwap": 158.3}
{"close": 203.29, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-12-18", "high": 203.29, "low": 203.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.29, "option_symbol": "SPY261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707941100, "volume": 1, "vwap": 203.29}
{"close": 145.0, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-06-18", "high": 145.0, "low": 145.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707941100, "volume": 2, "vwap": 145.0}
{"close": 57.1, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-06-18", "high": 57.1, "low": 57.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707941100, "volume": 2, "vwap": 57.1}
{"close": 13.46, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-06-18", "high": 13.46, "low": 13.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.46, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707941100, "volume": 2, "vwap": 13.46}
{"close": 2.76, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-06-18", "high": 2.76, "low": 2.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.76, "option_symbol": "UBER260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707941100, "volume": 1, "vwap": 2.76}
{"close": 31.05, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-12-18", "high": 31.06, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.06, "option_symbol": "UBER261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707941100, "volume": 2, "vwap": 31.055}
{"close": 27.39, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-12-18", "high": 27.4, "low": 27.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707941100, "volume": 2, "vwap": 27.395}
{"close": 8.24, "date": "2024-02-14", "datetime": "2024-02-14T20:05:00Z", "expiration_date": "2026-12-18", "high": 8.24, "low": 8.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.24, "option_symbol": "XBI261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1707941100, "volume": 2, "vwap": 8.24}
{"close": 14.91, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 14.91, "low": 14.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.91, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707941400, "volume": 1, "vwap": 14.91}
{"close": 8.09, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 8.09, "low": 8.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.09, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707941400, "volume": 2, "vwap": 8.09}
{"close": 25.0, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707941400, "volume": 1, "vwap": 25.0}
{"close": 21.65, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 21.65, "low": 21.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.65, "option_symbol": "AMD260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707941400, "volume": 1, "vwap": 21.65}
{"close": 18.6, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "AMD260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707941400, "volume": 2, "vwap": 18.6}
{"close": 52.0, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707941400, "volume": 2, "vwap": 52.0}
{"close": 3.5, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "BA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707941400, "volume": 2, "vwap": 3.5}
{"close": 4.35, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707941400, "volume": 2, "vwap": 4.35}
{"close": 70.45, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-05-15", "high": 70.45, "low": 70.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.45, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1707941400, "volume": 2, "vwap": 70.45}
{"close": 1.67, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 1.75, "low": 1.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "CVX260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1707941400, "volume": 8, "vwap": 1.7}
{"close": 18.72, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 18.72, "low": 18.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.72, "option_symbol": "INTC260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707941400, "volume": 1, "vwap": 18.72}
{"close": 6.63, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-12-18", "high": 6.63, "low": 6.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.63, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707941400, "volume": 1, "vwap": 6.63}
{"close": 5.31, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-12-18", "high": 5.31, "low": 5.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.31, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707941400, "volume": 4, "vwap": 5.31}
{"close": 313.0, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 313.0, "low": 313.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.0, "option_symbol": "META260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707941400, "volume": 1, "vwap": 313.0}
{"close": 340.0, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-12-18", "high": 340.0, "low": 340.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 340.0, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941400, "volume": 1, "vwap": 340.0}
{"close": 245.33, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-12-18", "high": 245.33, "low": 245.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.33, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941400, "volume": 1, "vwap": 245.33}
{"close": 241.05, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-12-18", "high": 241.05, "low": 241.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.05, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941400, "volume": 1, "vwap": 241.05}
{"close": 225.1, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-12-18", "high": 225.1, "low": 225.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.1, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941400, "volume": 1, "vwap": 225.1}
{"close": 14.99, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-12-18", "high": 14.99, "low": 14.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.99, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707941400, "volume": 75, "vwap": 14.99}
{"close": 30.48, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-12-18", "high": 30.48, "low": 30.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.48, "option_symbol": "SPY261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707941400, "volume": 75, "vwap": 30.48}
{"close": 25.7, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707941400, "volume": 2, "vwap": 25.7}
{"close": 14.8, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-12-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1707941400, "volume": 1, "vwap": 14.8}
{"close": 48.3, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 48.3, "low": 48.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.3, "option_symbol": "UBER260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707941400, "volume": 10, "vwap": 48.3}
{"close": 27.14, "date": "2024-02-14", "datetime": "2024-02-14T20:10:00Z", "expiration_date": "2026-06-18", "high": 27.14, "low": 27.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.14, "option_symbol": "UBER260618C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707941400, "volume": 1, "vwap": 27.14}
{"close": 61.01, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 61.01, "low": 61.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.01, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707941700, "volume": 3, "vwap": 61.01}
{"close": 24.2, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707941700, "volume": 11, "vwap": 24.2}
{"close": 64.0, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707941700, "volume": 1, "vwap": 64.0}
{"close": 43.65, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 43.65, "low": 43.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.65, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707941700, "volume": 2, "vwap": 43.65}
{"close": 28.0, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707941700, "volume": 2, "vwap": 28.0}
{"close": 10.5, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707941700, "volume": 2, "vwap": 10.5}
{"close": 30.0, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "BA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707941700, "volume": 2, "vwap": 30.0}
{"close": 52.99, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 52.99, "low": 52.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.99, "option_symbol": "CVX261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1707941700, "volume": 2, "vwap": 52.99}
{"close": 2.53, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1707941700, "volume": 8, "vwap": 2.6125}
{"close": 4.85, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "GDX260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1707941700, "volume": 1, "vwap": 4.85}
{"close": 313.15, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 313.15, "low": 313.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.15, "option_symbol": "META260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707941700, "volume": 1, "vwap": 313.15}
{"close": 138.62, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 138.62, "low": 138.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.62, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707941700, "volume": 1, "vwap": 138.62}
{"close": 58.2, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 58.2, "low": 57.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.95, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707941700, "volume": 6, "vwap": 57.99}
{"close": 81.65, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 81.65, "low": 81.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.45, "option_symbol": "MSFT261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1707941700, "volume": 6, "vwap": 81.485}
{"close": 275.7, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 275.7, "low": 275.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.65, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707941700, "volume": 2, "vwap": 275.675}
{"close": 188.03, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 188.03, "low": 188.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.03, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941700, "volume": 1, "vwap": 188.03}
{"close": 135.14, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 135.14, "low": 135.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.14, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941700, "volume": 1, "vwap": 135.14}
{"close": 9.8, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941700, "volume": 1, "vwap": 9.8}
{"close": 416.08, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 416.1, "low": 416.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 416.05, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707941700, "volume": 4, "vwap": 416.07}
{"close": 264.0, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 264.0, "low": 264.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941700, "volume": 1, "vwap": 264.0}
{"close": 236.0, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 236.0, "low": 236.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941700, "volume": 1, "vwap": 236.0}
{"close": 98.71, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 98.71, "low": 98.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.49, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707941700, "volume": 4, "vwap": 98.6}
{"close": 186.31, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 186.31, "low": 186.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.31, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941700, "volume": 1, "vwap": 186.31}
{"close": 191.8, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 191.8, "low": 191.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.8, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707941700, "volume": 1, "vwap": 191.8}
{"close": 83.92, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 84.45, "low": 83.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.45, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1707941700, "volume": 6, "vwap": 84.248333}
{"close": 81.65, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 81.65, "low": 81.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.4, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1707941700, "volume": 229, "vwap": 81.615415}
{"close": 50.27, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 50.27, "low": 50.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.27, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707941700, "volume": 1, "vwap": 50.27}
{"close": 30.48, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 30.48, "low": 30.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.48, "option_symbol": "SPY261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707941700, "volume": 20, "vwap": 30.48}
{"close": 145.5, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 145.5, "low": 145.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707941700, "volume": 2, "vwap": 145.5}
{"close": 57.4, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 57.4, "low": 57.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707941700, "volume": 10, "vwap": 57.4}
{"close": 41.65, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 41.65, "low": 41.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707941700, "volume": 2, "vwap": 41.65}
{"close": 24.73, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-06-18", "high": 24.73, "low": 24.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.73, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1707941700, "volume": 5, "vwap": 24.73}
{"close": 37.5, "date": "2024-02-14", "datetime": "2024-02-14T20:15:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "UBER261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707941700, "volume": 2, "vwap": 37.5}
{"close": 18.15, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707942000, "volume": 38, "vwap": 18.15}
{"close": 71.19, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-05-15", "high": 71.19, "low": 71.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.19, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707942000, "volume": 1, "vwap": 71.19}
{"close": 16.02, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 16.07, "low": 16.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.07, "option_symbol": "GOOGL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1707942000, "volume": 34, "vwap": 16.045}
{"close": 7.55, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.55, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707942000, "volume": 10, "vwap": 7.55}
{"close": 124.0, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 124.0, "low": 124.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.0, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1707942000, "volume": 3, "vwap": 124.0}
{"close": 91.0, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "NFLX261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707942000, "volume": 3, "vwap": 91.0}
{"close": 355.8, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 355.8, "low": 355.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.8, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942000, "volume": 1, "vwap": 355.8}
{"close": 219.8, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 219.8, "low": 219.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.8, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942000, "volume": 1, "vwap": 219.8}
{"close": 158.65, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 158.65, "low": 158.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.65, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942000, "volume": 1, "vwap": 158.65}
{"close": 91.64, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 91.67, "low": 91.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.59, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707942000, "volume": 10, "vwap": 91.597}
{"close": 95.55, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 95.55, "low": 95.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.29, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707942000, "volume": 10, "vwap": 95.348}
{"close": 81.65, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 81.65, "low": 81.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.65, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707942000, "volume": 40, "vwap": 81.65}
{"close": 14.51, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 14.51, "low": 14.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.51, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707942000, "volume": 7, "vwap": 14.51}
{"close": 8.45, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "SPY261218C00685000", "option_type": "call", "strike_price": 685.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707942000, "volume": 5, "vwap": 8.45}
{"close": 10.0, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707942000, "volume": 5, "vwap": 10.0}
{"close": 13.75, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707942000, "volume": 85, "vwap": 13.75}
{"close": 14.98, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 14.98, "low": 14.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.98, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707942000, "volume": 20, "vwap": 14.98}
{"close": 108.45, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 108.45, "low": 108.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.45, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707942000, "volume": 18, "vwap": 108.45}
{"close": 65.17, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 65.17, "low": 65.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.16, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707942000, "volume": 4, "vwap": 65.165}
{"close": 61.05, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 61.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707942000, "volume": 4, "vwap": 61.075}
{"close": 50.51, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 50.51, "low": 50.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.51, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942000, "volume": 16, "vwap": 50.51}
{"close": 44.6, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942000, "volume": 10, "vwap": 44.6}
{"close": 41.75, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942000, "volume": 4, "vwap": 41.75}
{"close": 30.65, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 30.65, "low": 30.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942000, "volume": 4, "vwap": 30.65}
{"close": 21.7, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942000, "volume": 2, "vwap": 21.7}
{"close": 11.2, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942000, "volume": 2, "vwap": 11.2}
{"close": 22.51, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 22.51, "low": 22.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.51, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942000, "volume": 4, "vwap": 22.51}
{"close": 26.54, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 26.54, "low": 26.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.54, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942000, "volume": 8, "vwap": 26.54}
{"close": 40.31, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-06-18", "high": 40.31, "low": 40.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.31, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942000, "volume": 6, "vwap": 40.31}
{"close": 0.9, "date": "2024-02-14", "datetime": "2024-02-14T20:20:00Z", "expiration_date": "2026-12-18", "high": 0.9, "low": 0.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.9, "option_symbol": "XLF261218P00026000", "option_type": "put", "strike_price": 26.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1707942000, "volume": 1, "vwap": 0.9}
{"close": 46.3, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707942300, "volume": 1, "vwap": 46.3}
{"close": 10.95, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "COP261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1707942300, "volume": 1, "vwap": 10.95}
{"close": 32.9, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707942300, "volume": 1, "vwap": 32.9}
{"close": 16.09, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 15.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.77, "option_symbol": "GOOGL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1707942300, "volume": 29, "vwap": 15.923793}
{"close": 12.8, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707942300, "volume": 1, "vwap": 12.8}
{"close": 13.4, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1707942300, "volume": 1, "vwap": 13.4}
{"close": 58.42, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 58.42, "low": 58.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.28, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 9, "underlying_symbol": "MSFT", "unix_timestamp": 1707942300, "volume": 20, "vwap": 58.322}
{"close": 81.15, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 81.28, "low": 81.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.28, "option_symbol": "MSFT261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 9, "underlying_symbol": "MSFT", "unix_timestamp": 1707942300, "volume": 20, "vwap": 81.239}
{"close": 4.61, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 4.61, "low": 4.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.61, "option_symbol": "NCLH261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707942300, "volume": 1, "vwap": 4.61}
{"close": 14.1, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "NKE261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1707942300, "volume": 13, "vwap": 14.1}
{"close": 376.5, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 376.5, "low": 376.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 376.5, "option_symbol": "NVDA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942300, "volume": 10, "vwap": 376.5}
{"close": 223.5, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 223.5, "low": 223.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.5, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942300, "volume": 13, "vwap": 223.5}
{"close": 224.9, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 224.9, "low": 224.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.9, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942300, "volume": 2, "vwap": 224.9}
{"close": 216.78, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 216.78, "low": 216.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.78, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942300, "volume": 1, "vwap": 216.78}
{"close": 213.23, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 213.23, "low": 213.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.23, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942300, "volume": 1, "vwap": 213.23}
{"close": 107.25, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 107.25, "low": 107.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.25, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942300, "volume": 1, "vwap": 107.25}
{"close": 75.4, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 75.5, "low": 75.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.45, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1707942300, "volume": 25, "vwap": 75.444}
{"close": 83.25, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 83.25, "low": 83.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.2, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707942300, "volume": 58, "vwap": 83.243103}
{"close": 86.85, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 86.9, "low": 86.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.9, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707942300, "volume": 58, "vwap": 86.856897}
{"close": 2.15, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707942300, "volume": 1, "vwap": 2.15}
{"close": 38.7, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-12-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707942300, "volume": 75, "vwap": 38.7}
{"close": 57.57, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 57.57, "low": 57.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707942300, "volume": 20, "vwap": 57.485}
{"close": 50.75, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707942300, "volume": 8, "vwap": 50.75}
{"close": 41.88, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 41.88, "low": 41.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.88, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942300, "volume": 2, "vwap": 41.88}
{"close": 39.35, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 39.35, "low": 39.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942300, "volume": 2, "vwap": 39.35}
{"close": 30.8, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942300, "volume": 2, "vwap": 30.8}
{"close": 25.85, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 25.85, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707942300, "volume": 4, "vwap": 25.825}
{"close": 19.5, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942300, "volume": 2, "vwap": 19.5}
{"close": 22.45, "date": "2024-02-14", "datetime": "2024-02-14T20:25:00Z", "expiration_date": "2026-06-18", "high": 22.45, "low": 22.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942300, "volume": 4, "vwap": 22.45}
{"close": 26.9, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-06-18", "high": 26.9, "low": 26.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707942600, "volume": 2, "vwap": 26.9}
{"close": 44.0, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707942600, "volume": 2, "vwap": 44.0}
{"close": 10.4, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707942600, "volume": 2, "vwap": 10.4}
{"close": 9.01, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 9.01, "low": 9.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.01, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1707942600, "volume": 1, "vwap": 9.01}
{"close": 16.83, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-05-15", "high": 16.83, "low": 16.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.83, "option_symbol": "COIN260515P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707942600, "volume": 6, "vwap": 16.83}
{"close": 41.31, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-05-15", "high": 41.31, "low": 41.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.31, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707942600, "volume": 6, "vwap": 41.31}
{"close": 22.61, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-06-18", "high": 22.61, "low": 22.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.61, "option_symbol": "DKNG260618C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1707942600, "volume": 2, "vwap": 22.61}
{"close": 34.65, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 34.65, "low": 34.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.65, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707942600, "volume": 1, "vwap": 34.65}
{"close": 19.5, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707942600, "volume": 10, "vwap": 19.5}
{"close": 5.95, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707942600, "volume": 1, "vwap": 5.95}
{"close": 14.95, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 14.95, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707942600, "volume": 2, "vwap": 14.9}
{"close": 16.55, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 16.55, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707942600, "volume": 2, "vwap": 16.5}
{"close": 62.23, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-06-18", "high": 62.23, "low": 62.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.23, "option_symbol": "META260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707942600, "volume": 1, "vwap": 62.23}
{"close": 71.26, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-06-18", "high": 71.26, "low": 71.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.26, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707942600, "volume": 1, "vwap": 71.26}
{"close": 73.0, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707942600, "volume": 1, "vwap": 73.0}
{"close": 216.95, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-06-18", "high": 216.95, "low": 216.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.95, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942600, "volume": 1, "vwap": 216.95}
{"close": 166.99, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-06-18", "high": 166.99, "low": 166.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.99, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707942600, "volume": 2, "vwap": 166.99}
{"close": 296.0, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 296.0, "low": 296.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942600, "volume": 1, "vwap": 296.0}
{"close": 291.08, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 291.08, "low": 291.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.08, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942600, "volume": 1, "vwap": 291.08}
{"close": 277.29, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 277.29, "low": 277.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.29, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942600, "volume": 1, "vwap": 277.29}
{"close": 248.0, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 248.0, "low": 248.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942600, "volume": 1, "vwap": 248.0}
{"close": 221.33, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 221.33, "low": 221.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.33, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942600, "volume": 4, "vwap": 221.33}
{"close": 62.2, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 62.2, "low": 62.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.2, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942600, "volume": 20, "vwap": 62.2}
{"close": 65.2, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 65.2, "low": 65.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.2, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942600, "volume": 20, "vwap": 65.2}
{"close": 94.8, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 94.8, "low": 94.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.8, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942600, "volume": 2, "vwap": 94.8}
{"close": 3.0, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707942600, "volume": 2, "vwap": 3.0}
{"close": 14.54, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 14.54, "low": 14.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.54, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707942600, "volume": 2, "vwap": 14.54}
{"close": 63.5, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942600, "volume": 2, "vwap": 63.5}
{"close": 57.37, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-06-18", "high": 57.37, "low": 57.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.37, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942600, "volume": 2, "vwap": 57.37}
{"close": 39.37, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-06-18", "high": 39.37, "low": 39.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.37, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942600, "volume": 2, "vwap": 39.37}
{"close": 25.3, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707942600, "volume": 1, "vwap": 25.3}
{"close": 15.56, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 15.56, "low": 15.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.56, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707942600, "volume": 1, "vwap": 15.56}
{"close": 16.0, "date": "2024-02-14", "datetime": "2024-02-14T20:30:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "UBER261218P00077500", "option_type": "put", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707942600, "volume": 1, "vwap": 16.0}
{"close": 48.9, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 48.9, "low": 48.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.9, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707942900, "volume": 1, "vwap": 48.9}
{"close": 34.2, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 34.2, "low": 34.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.2, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707942900, "volume": 5, "vwap": 34.2}
{"close": 26.6, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707942900, "volume": 1, "vwap": 26.6}
{"close": 16.9, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707942900, "volume": 1, "vwap": 16.9}
{"close": 12.25, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707942900, "volume": 1, "vwap": 12.25}
{"close": 28.35, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 28.35, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707942900, "volume": 7, "vwap": 28.292857}
{"close": 22.75, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "AMD261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707942900, "volume": 2, "vwap": 22.75}
{"close": 26.8, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 26.8, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "BA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707942900, "volume": 5, "vwap": 26.8}
{"close": 37.15, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 37.15, "low": 37.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.15, "option_symbol": "BA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1707942900, "volume": 1, "vwap": 37.15}
{"close": 47.0, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-05-15", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "COIN260515C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707942900, "volume": 10, "vwap": 47.0}
{"close": 19.6, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1707942900, "volume": 10, "vwap": 19.6}
{"close": 19.85, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707942900, "volume": 10, "vwap": 19.77}
{"close": 88.55, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 88.55, "low": 88.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.55, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707942900, "volume": 1, "vwap": 88.55}
{"close": 175.0, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 175.0, "low": 175.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.0, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707942900, "volume": 1, "vwap": 175.0}
{"close": 141.9, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 141.95, "low": 141.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.86, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1707942900, "volume": 3, "vwap": 141.903333}
{"close": 138.15, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 138.15, "low": 138.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.15, "option_symbol": "NFLX261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707942900, "volume": 8, "vwap": 138.15}
{"close": 95.0, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707942900, "volume": 1, "vwap": 95.0}
{"close": 125.5, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 125.5, "low": 125.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.5, "option_symbol": "NFLX261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707942900, "volume": 1, "vwap": 125.5}
{"close": 227.85, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 227.85, "low": 227.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.85, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942900, "volume": 1, "vwap": 227.85}
{"close": 65.65, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 65.65, "low": 65.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.65, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942900, "volume": 10, "vwap": 65.65}
{"close": 68.85, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 68.85, "low": 68.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.85, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707942900, "volume": 10, "vwap": 68.85}
{"close": 94.0, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707942900, "volume": 1, "vwap": 94.0}
{"close": 13.7, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1707942900, "volume": 16, "vwap": 13.7}
{"close": 38.8, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 38.8, "low": 38.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707942900, "volume": 20, "vwap": 38.8}
{"close": 79.49, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 79.49, "low": 79.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.49, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942900, "volume": 6, "vwap": 79.49}
{"close": 77.0, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942900, "volume": 2, "vwap": 77.0}
{"close": 69.81, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 69.81, "low": 69.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.76, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707942900, "volume": 4, "vwap": 69.785}
{"close": 63.42, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 63.42, "low": 63.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.42, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942900, "volume": 2, "vwap": 63.42}
{"close": 57.7, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 57.7, "low": 57.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942900, "volume": 2, "vwap": 57.7}
{"close": 42.1, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 42.1, "low": 41.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.87, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707942900, "volume": 10, "vwap": 41.928}
{"close": 30.9, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942900, "volume": 2, "vwap": 30.9}
{"close": 26.0, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 25.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.88, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707942900, "volume": 6, "vwap": 25.923333}
{"close": 11.33, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 11.33, "low": 11.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.33, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942900, "volume": 2, "vwap": 11.33}
{"close": 22.41, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 22.41, "low": 22.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.41, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942900, "volume": 2, "vwap": 22.41}
{"close": 45.61, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-06-18", "high": 45.61, "low": 45.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.61, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707942900, "volume": 2, "vwap": 45.61}
{"close": 26.21, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 26.21, "low": 26.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.21, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707942900, "volume": 1, "vwap": 26.21}
{"close": 24.85, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 24.85, "low": 24.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.85, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707942900, "volume": 1, "vwap": 24.85}
{"close": 20.21, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 20.21, "low": 20.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.21, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707942900, "volume": 5, "vwap": 20.21}
{"close": 15.9, "date": "2024-02-14", "datetime": "2024-02-14T20:35:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707942900, "volume": 4, "vwap": 15.9}
{"close": 111.0, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 111.0, "low": 111.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.0, "option_symbol": "AAPL260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707943200, "volume": 4, "vwap": 111.0}
{"close": 34.31, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.31, "low": 34.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.31, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707943200, "volume": 1, "vwap": 34.31}
{"close": 59.62, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 59.75, "low": 59.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707943200, "volume": 2, "vwap": 59.685}
{"close": 41.4, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.4, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707943200, "volume": 2, "vwap": 41.4}
{"close": 23.0, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707943200, "volume": 2, "vwap": 23.0}
{"close": 81.96, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 81.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1707943200, "volume": 3, "vwap": 81.973333}
{"close": 70.02, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 70.02, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1707943200, "volume": 3, "vwap": 70.013333}
{"close": 97.15, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-05-15", "high": 97.15, "low": 97.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.15, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707943200, "volume": 1, "vwap": 97.15}
{"close": 45.53, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-05-15", "high": 45.53, "low": 45.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.53, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707943200, "volume": 10, "vwap": 45.53}
{"close": 15.0, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707943200, "volume": 15, "vwap": 15.0}
{"close": 29.0, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 29.02, "low": 28.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.92, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1707943200, "volume": 36, "vwap": 28.975833}
{"close": 16.8, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "MSFT261218P00295000", "option_type": "put", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707943200, "volume": 10, "vwap": 16.8}
{"close": 17.7, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707943200, "volume": 10, "vwap": 17.7}
{"close": 100.28, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 100.33, "low": 100.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.33, "option_symbol": "NFLX261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1707943200, "volume": 2, "vwap": 100.305}
{"close": 11.0, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "NFLX261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707943200, "volume": 1, "vwap": 11.0}
{"close": 238.16, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 238.79, "low": 238.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.79, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1707943200, "volume": 5, "vwap": 238.294}
{"close": 218.21, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 218.21, "low": 218.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.21, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943200, "volume": 1, "vwap": 218.21}
{"close": 199.95, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 199.95, "low": 199.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.95, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943200, "volume": 5, "vwap": 199.95}
{"close": 34.3, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 34.3, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943200, "volume": 1, "vwap": 34.3}
{"close": 65.65, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 65.65, "low": 65.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.65, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943200, "volume": 20, "vwap": 65.65}
{"close": 68.75, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 68.75, "low": 68.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.75, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943200, "volume": 20, "vwap": 68.75}
{"close": 98.4, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 98.4, "low": 98.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.4, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943200, "volume": 2, "vwap": 98.4}
{"close": 79.56, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 79.56, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707943200, "volume": 3, "vwap": 79.186667}
{"close": 38.8, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 38.8, "low": 38.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707943200, "volume": 22, "vwap": 38.8}
{"close": 65.99, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 65.99, "low": 65.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.99, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707943200, "volume": 20, "vwap": 65.99}
{"close": 61.94, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 61.94, "low": 61.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707943200, "volume": 4, "vwap": 61.745}
{"close": 58.09, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 58.2, "low": 57.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1707943200, "volume": 20, "vwap": 58.097}
{"close": 42.2, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 42.2, "low": 42.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943200, "volume": 2, "vwap": 42.2}
{"close": 31.2, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707943200, "volume": 162, "vwap": 31.072839}
{"close": 26.1, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943200, "volume": 2, "vwap": 26.1}
{"close": 15.95, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943200, "volume": 100, "vwap": 15.95}
{"close": 40.07, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 40.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.1, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707943200, "volume": 4, "vwap": 40.085}
{"close": 42.67, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 42.7, "low": 42.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707943200, "volume": 4, "vwap": 42.685}
{"close": 45.2, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-06-18", "high": 45.2, "low": 45.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.2, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943200, "volume": 2, "vwap": 45.2}
{"close": 33.72, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 33.72, "low": 33.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.72, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707943200, "volume": 2, "vwap": 33.72}
{"close": 25.32, "date": "2024-02-14", "datetime": "2024-02-14T20:40:00Z", "expiration_date": "2026-12-18", "high": 25.32, "low": 25.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.32, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707943200, "volume": 5, "vwap": 25.32}
{"close": 110.9, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 110.9, "low": 110.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.9, "option_symbol": "AAPL260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707943500, "volume": 4, "vwap": 110.9}
{"close": 62.4, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707943500, "volume": 3, "vwap": 62.4}
{"close": 55.8, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 55.8, "low": 55.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.8, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707943500, "volume": 1, "vwap": 55.8}
{"close": 26.95, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 26.95, "low": 26.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.95, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707943500, "volume": 2, "vwap": 26.95}
{"close": 50.15, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 50.15, "low": 49.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.7, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1707943500, "volume": 10, "vwap": 50.06}
{"close": 30.16, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 30.16, "low": 30.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.16, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707943500, "volume": 1, "vwap": 30.16}
{"close": 81.98, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 81.98, "low": 81.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.9, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "BA", "unix_timestamp": 1707943500, "volume": 4, "vwap": 81.94}
{"close": 70.05, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 70.09, "low": 70.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.07, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "BA", "unix_timestamp": 1707943500, "volume": 4, "vwap": 70.0575}
{"close": 13.5, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-05-15", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707943500, "volume": 6, "vwap": 13.5}
{"close": 17.25, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-05-15", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "COIN260515P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707943500, "volume": 6, "vwap": 17.25}
{"close": 46.75, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-05-15", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707943500, "volume": 20, "vwap": 46.75}
{"close": 53.47, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-05-15", "high": 53.47, "low": 53.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.47, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707943500, "volume": 1, "vwap": 53.47}
{"close": 51.01, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 51.01, "low": 51.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.01, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707943500, "volume": 1, "vwap": 51.01}
{"close": 17.51, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 17.51, "low": 17.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.51, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707943500, "volume": 1, "vwap": 17.51}
{"close": 14.0, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707943500, "volume": 1, "vwap": 14.0}
{"close": 14.99, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 14.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707943500, "volume": 2, "vwap": 14.995}
{"close": 16.55, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 16.59, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1707943500, "volume": 4, "vwap": 16.56}
{"close": 19.25, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707943500, "volume": 4, "vwap": 19.25}
{"close": 29.02, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 29.02, "low": 29.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.02, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707943500, "volume": 12, "vwap": 29.02}
{"close": 34.0, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707943500, "volume": 3, "vwap": 34.0}
{"close": 138.03, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 138.03, "low": 138.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.03, "option_symbol": "NFLX261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707943500, "volume": 1, "vwap": 138.03}
{"close": 332.6, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 332.6, "low": 332.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.6, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943500, "volume": 1, "vwap": 332.6}
{"close": 205.35, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 205.35, "low": 204.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.82, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707943500, "volume": 8, "vwap": 205.15125}
{"close": 197.82, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 197.82, "low": 197.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.82, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943500, "volume": 3, "vwap": 197.82}
{"close": 130.0, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943500, "volume": 1, "vwap": 130.0}
{"close": 104.55, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 104.55, "low": 104.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.55, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943500, "volume": 1, "vwap": 104.55}
{"close": 100.0, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943500, "volume": 1, "vwap": 100.0}
{"close": 86.65, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 86.65, "low": 86.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.65, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943500, "volume": 1, "vwap": 86.65}
{"close": 53.0, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943500, "volume": 2, "vwap": 53.0}
{"close": 68.6, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 68.6, "low": 68.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.6, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943500, "volume": 1, "vwap": 68.6}
{"close": 71.8, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 71.8, "low": 71.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.8, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943500, "volume": 4, "vwap": 71.8}
{"close": 124.95, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 124.95, "low": 124.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.95, "option_symbol": "SPY261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707943500, "volume": 1, "vwap": 124.95}
{"close": 41.5, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707943500, "volume": 5, "vwap": 41.5}
{"close": 61.63, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 61.63, "low": 61.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.63, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943500, "volume": 2, "vwap": 61.63}
{"close": 57.75, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943500, "volume": 2, "vwap": 57.75}
{"close": 25.95, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 25.97, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.97, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707943500, "volume": 4, "vwap": 25.96}
{"close": 17.7, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943500, "volume": 6, "vwap": 17.7}
{"close": 11.35, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707943500, "volume": 4, "vwap": 11.4}
{"close": 22.35, "date": "2024-02-14", "datetime": "2024-02-14T20:45:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943500, "volume": 2, "vwap": 22.35}
{"close": 55.91, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 55.91, "low": 55.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.91, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707943800, "volume": 2, "vwap": 55.91}
{"close": 63.36, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 63.36, "low": 63.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.36, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707943800, "volume": 2, "vwap": 63.36}
{"close": 46.75, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707943800, "volume": 2, "vwap": 46.75}
{"close": 39.15, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707943800, "volume": 1, "vwap": 39.15}
{"close": 21.5, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707943800, "volume": 2, "vwap": 21.5}
{"close": 13.14, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 13.14, "low": 13.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.14, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707943800, "volume": 3, "vwap": 13.14}
{"close": 5.32, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.32, "low": 5.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.32, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1707943800, "volume": 4, "vwap": 5.32}
{"close": 3.6, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 3.61, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.61, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1707943800, "volume": 3, "vwap": 3.603333}
{"close": 75.78, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-05-15", "high": 75.78, "low": 75.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.78, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707943800, "volume": 9, "vwap": 75.78}
{"close": 45.84, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-05-15", "high": 45.84, "low": 45.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.84, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707943800, "volume": 1, "vwap": 45.84}
{"close": 58.81, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-05-15", "high": 58.81, "low": 58.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.81, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707943800, "volume": 9, "vwap": 58.81}
{"close": 13.0, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1707943800, "volume": 1, "vwap": 13.0}
{"close": 6.73, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 6.73, "low": 6.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.73, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1707943800, "volume": 1, "vwap": 6.73}
{"close": 5.1, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707943800, "volume": 6, "vwap": 5.1}
{"close": 148.29, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 148.29, "low": 148.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.29, "option_symbol": "META260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707943800, "volume": 1, "vwap": 148.29}
{"close": 125.85, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 125.85, "low": 125.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.85, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707943800, "volume": 1, "vwap": 125.85}
{"close": 85.3, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 85.3, "low": 85.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.3, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707943800, "volume": 5, "vwap": 85.3}
{"close": 81.91, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 81.91, "low": 81.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.91, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1707943800, "volume": 5, "vwap": 81.91}
{"close": 73.05, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 73.05, "low": 73.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.05, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707943800, "volume": 4, "vwap": 73.05}
{"close": 154.0, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707943800, "volume": 1, "vwap": 154.0}
{"close": 11.5, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707943800, "volume": 1, "vwap": 11.5}
{"close": 175.9, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 175.9, "low": 175.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.9, "option_symbol": "NFLX261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707943800, "volume": 1, "vwap": 175.9}
{"close": 164.0, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 164.0, "low": 164.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.0, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707943800, "volume": 1, "vwap": 164.0}
{"close": 83.35, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 83.35, "low": 83.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.35, "option_symbol": "NFLX261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1707943800, "volume": 2, "vwap": 83.35}
{"close": 345.0, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 345.0, "low": 345.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 345.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943800, "volume": 1, "vwap": 345.0}
{"close": 179.75, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 179.75, "low": 179.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.75, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943800, "volume": 1, "vwap": 179.75}
{"close": 139.86, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 139.86, "low": 139.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.5, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707943800, "volume": 2, "vwap": 139.68}
{"close": 249.3, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 249.3, "low": 245.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1707943800, "volume": 6, "vwap": 246.476667}
{"close": 207.27, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 207.27, "low": 207.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.27, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943800, "volume": 1, "vwap": 207.27}
{"close": 190.0, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 190.0, "low": 188.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.45, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707943800, "volume": 3, "vwap": 188.966667}
{"close": 187.87, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 187.87, "low": 187.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.87, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943800, "volume": 1, "vwap": 187.87}
{"close": 161.17, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 161.17, "low": 161.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.17, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943800, "volume": 6, "vwap": 161.17}
{"close": 137.37, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 137.37, "low": 137.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.37, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943800, "volume": 7, "vwap": 137.37}
{"close": 6.5, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707943800, "volume": 1, "vwap": 6.5}
{"close": 125.05, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 125.05, "low": 125.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.05, "option_symbol": "SPY261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707943800, "volume": 1, "vwap": 125.05}
{"close": 65.8, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 65.8, "low": 65.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943800, "volume": 2, "vwap": 65.8}
{"close": 57.9, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 57.9, "low": 57.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943800, "volume": 2, "vwap": 57.9}
{"close": 31.05, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943800, "volume": 2, "vwap": 31.05}
{"close": 18.64, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 18.71, "low": 18.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.69, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707943800, "volume": 26, "vwap": 18.685385}
{"close": 16.65, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943800, "volume": 2, "vwap": 16.65}
{"close": 15.9, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943800, "volume": 2, "vwap": 15.9}
{"close": 11.34, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 11.42, "low": 11.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1707943800, "volume": 22, "vwap": 11.354545}
{"close": 37.65, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 37.7, "low": 37.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.64, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707943800, "volume": 20, "vwap": 37.649}
{"close": 40.08, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 40.13, "low": 40.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.13, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707943800, "volume": 20, "vwap": 40.102}
{"close": 121.06, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 121.06, "low": 121.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.06, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707943800, "volume": 16, "vwap": 121.06}
{"close": 211.4, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-06-18", "high": 211.4, "low": 211.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.4, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707943800, "volume": 4, "vwap": 211.4}
{"close": 22.18, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 22.18, "low": 22.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.18, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707943800, "volume": 1, "vwap": 22.18}
{"close": 18.3, "date": "2024-02-14", "datetime": "2024-02-14T20:50:00Z", "expiration_date": "2026-12-18", "high": 18.3, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.3, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707943800, "volume": 1, "vwap": 18.3}
{"close": 34.57, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 34.57, "low": 34.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.57, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707944100, "volume": 1, "vwap": 34.57}
{"close": 26.98, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 26.98, "low": 26.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.98, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707944100, "volume": 9, "vwap": 26.98}
{"close": 15.29, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 15.29, "low": 15.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.29, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707944100, "volume": 3, "vwap": 15.29}
{"close": 2.5, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707944100, "volume": 1, "vwap": 2.5}
{"close": 20.11, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.11, "low": 20.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.11, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1707944100, "volume": 1, "vwap": 20.11}
{"close": 82.73, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 82.73, "low": 82.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.73, "option_symbol": "AMD260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707944100, "volume": 2, "vwap": 82.73}
{"close": 57.0, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707944100, "volume": 1, "vwap": 57.0}
{"close": 52.26, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 52.26, "low": 52.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.26, "option_symbol": "AMD260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707944100, "volume": 2, "vwap": 52.26}
{"close": 18.0, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707944100, "volume": 1, "vwap": 18.0}
{"close": 89.75, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 89.75, "low": 89.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.75, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707944100, "volume": 6, "vwap": 89.75}
{"close": 63.0, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1707944100, "volume": 4, "vwap": 63.0}
{"close": 56.05, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 56.05, "low": 56.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.05, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1707944100, "volume": 1, "vwap": 56.05}
{"close": 16.4, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.37, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1707944100, "volume": 15, "vwap": 16.38}
{"close": 11.55, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-05-15", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1707944100, "volume": 1, "vwap": 11.55}
{"close": 4.6, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1707944100, "volume": 11, "vwap": 4.618182}
{"close": 5.1, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707944100, "volume": 1, "vwap": 5.1}
{"close": 7.94, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 7.94, "low": 7.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.94, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1707944100, "volume": 1, "vwap": 7.94}
{"close": 13.6, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707944100, "volume": 2, "vwap": 13.6}
{"close": 15.0, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 15.03, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.03, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1707944100, "volume": 2, "vwap": 15.015}
{"close": 304.38, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 304.38, "low": 304.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.38, "option_symbol": "META260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707944100, "volume": 5, "vwap": 304.38}
{"close": 75.86, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 75.86, "low": 75.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.86, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1707944100, "volume": 5, "vwap": 75.86}
{"close": 42.9, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707944100, "volume": 4, "vwap": 42.9}
{"close": 161.35, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 161.35, "low": 161.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.35, "option_symbol": "MSFT261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707944100, "volume": 1, "vwap": 161.35}
{"close": 72.0, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "MSFT261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1707944100, "volume": 10, "vwap": 72.0}
{"close": 10.76, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.76, "low": 10.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.76, "option_symbol": "NCLH261218C00008000", "option_type": "call", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1707944100, "volume": 1, "vwap": 10.76}
{"close": 184.8, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 184.8, "low": 184.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.8, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 1, "vwap": 184.8}
{"close": 384.44, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 384.44, "low": 384.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 384.44, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 1, "vwap": 384.44}
{"close": 360.94, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 360.94, "low": 360.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 360.94, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 1, "vwap": 360.94}
{"close": 276.3, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 276.3, "low": 276.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 276.3, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 1, "vwap": 276.3}
{"close": 277.19, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 277.19, "low": 277.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.19, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 1, "vwap": 277.19}
{"close": 270.62, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 270.62, "low": 270.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.62, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 1, "vwap": 270.62}
{"close": 247.0, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 247.0, "low": 247.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 1, "vwap": 247.0}
{"close": 240.05, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 240.05, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 2, "vwap": 240.025}
{"close": 161.99, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 161.99, "low": 161.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.99, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 3, "vwap": 161.99}
{"close": 142.9, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 142.9, "low": 142.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.9, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 1, "vwap": 142.9}
{"close": 19.5, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 1, "vwap": 19.5}
{"close": 52.4, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 52.4, "low": 52.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 1, "vwap": 52.4}
{"close": 101.5, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 101.5, "low": 101.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.5, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 1, "vwap": 101.5}
{"close": 137.01, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 137.01, "low": 137.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.01, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1707944100, "volume": 2, "vwap": 137.01}
{"close": 40.5, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "SPOT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 3, "underlying_symbol": "SPOT", "unix_timestamp": 1707944100, "volume": 10, "vwap": 40.2}
{"close": 146.47, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 146.47, "low": 146.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.47, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707944100, "volume": 2, "vwap": 146.47}
{"close": 81.9, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 81.9, "low": 81.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.9, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707944100, "volume": 8, "vwap": 81.9}
{"close": 70.15, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 70.15, "low": 70.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.15, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707944100, "volume": 8, "vwap": 70.15}
{"close": 64.95, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 64.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1707944100, "volume": 16, "vwap": 65.805}
{"close": 58.0, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 57.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707944100, "volume": 6, "vwap": 57.916667}
{"close": 47.9, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 47.9, "low": 47.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.9, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707944100, "volume": 2, "vwap": 47.9}
{"close": 27.65, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.65, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707944100, "volume": 34, "vwap": 27.65}
{"close": 26.1, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707944100, "volume": 2, "vwap": 26.1}
{"close": 24.65, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707944100, "volume": 4, "vwap": 24.625}
{"close": 22.0, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1707944100, "volume": 2, "vwap": 22.0}
{"close": 17.7, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1707944100, "volume": 34, "vwap": 17.7}
{"close": 11.4, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1707944100, "volume": 6, "vwap": 11.416667}
{"close": 13.05, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "UBER260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707944100, "volume": 1, "vwap": 13.05}
{"close": 22.13, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 22.13, "low": 22.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.13, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707944100, "volume": 1, "vwap": 22.13}
{"close": 18.38, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 18.38, "low": 18.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.38, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1707944100, "volume": 1, "vwap": 18.38}
{"close": 139.9, "date": "2024-02-14", "datetime": "2024-02-14T20:55:00Z", "expiration_date": "2026-12-18", "high": 139.9, "low": 139.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.9, "option_symbol": "VRTX261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1707944100, "volume": 25, "vwap": 139.9}
{"close": 8.94, "date": "2024-02-14", "datetime": "2024-02-14T21:00:00Z", "expiration_date": "2026-12-18", "high": 8.94, "low": 8.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.94, "option_symbol": "SPY261218C00685000", "option_type": "call", "strike_price": 685.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1707944400, "volume": 1, "vwap": 8.94}
{"close": 28.5, "date": "2024-02-14", "datetime": "2024-02-14T21:10:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-14", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-14", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1707945000, "volume": 2, "vwap": 28.5}
{"close": 45.33, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 45.33, "low": 45.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.33, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 12, "vwap": 45.33}
{"close": 42.08, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.08, "low": 42.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.08, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 12, "vwap": 42.08}
{"close": 37.7, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.7, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.7, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 14, "vwap": 37.7}
{"close": 34.85, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.85, "low": 34.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.85, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 14, "vwap": 34.85}
{"close": 23.98, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.1, "low": 23.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.87, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 13, "vwap": 24.073077}
{"close": 19.9, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 12, "vwap": 19.9}
{"close": 13.13, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.13, "low": 13.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.13, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 10, "vwap": 13.13}
{"close": 9.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 21, "vwap": 9.952381}
{"close": 2.31, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 4, "vwap": 2.31}
{"close": 2.01, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.01, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 13, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 51, "vwap": 2.00902}
{"close": 2.4, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 5, "vwap": 2.4}
{"close": 17.85, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.85, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 1, "vwap": 17.85}
{"close": 20.3, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007400, "volume": 5, "vwap": 20.3}
{"close": 52.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708007400, "volume": 1, "vwap": 52.0}
{"close": 23.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708007400, "volume": 1, "vwap": 23.0}
{"close": 88.8, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 88.8, "low": 88.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.8, "option_symbol": "AMZN260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708007400, "volume": 1, "vwap": 88.8}
{"close": 43.95, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 43.95, "low": 43.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.95, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708007400, "volume": 1, "vwap": 43.95}
{"close": 18.65, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708007400, "volume": 1, "vwap": 18.65}
{"close": 13.03, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.03, "low": 13.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.03, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708007400, "volume": 1, "vwap": 13.03}
{"close": 19.25, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708007400, "volume": 9, "vwap": 19.25}
{"close": 24.45, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708007400, "volume": 1, "vwap": 24.45}
{"close": 43.48, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 43.48, "low": 43.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.48, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708007400, "volume": 1, "vwap": 43.48}
{"close": 24.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "BA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708007400, "volume": 1, "vwap": 24.0}
{"close": 32.46, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 32.46, "low": 32.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.46, "option_symbol": "CAR261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708007400, "volume": 2, "vwap": 32.46}
{"close": 5.2, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708007400, "volume": 1, "vwap": 5.2}
{"close": 1.98, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.98, "low": 1.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.98, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708007400, "volume": 1, "vwap": 1.98}
{"close": 58.15, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-05-15", "high": 58.15, "low": 58.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.15, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708007400, "volume": 2, "vwap": 58.15}
{"close": 1.57, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.57, "low": 1.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.57, "option_symbol": "CVX260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1708007400, "volume": 2, "vwap": 1.57}
{"close": 2.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "CVX260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1708007400, "volume": 2, "vwap": 2.0}
{"close": 19.95, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708007400, "volume": 1, "vwap": 19.95}
{"close": 1.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.0, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "GDX260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708007400, "volume": 1, "vwap": 1.0}
{"close": 7.5, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "GM260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708007400, "volume": 2, "vwap": 7.5}
{"close": 0.48, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708007400, "volume": 1, "vwap": 0.48}
{"close": 18.9, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "GM261218C00023000", "option_type": "call", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708007400, "volume": 2, "vwap": 18.9}
{"close": 14.5, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "GM261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708007400, "volume": 2, "vwap": 14.5}
{"close": 58.88, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 58.88, "low": 58.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.88, "option_symbol": "GOOGL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007400, "volume": 1, "vwap": 58.88}
{"close": 38.5, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007400, "volume": 1, "vwap": 38.5}
{"close": 31.18, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.18, "low": 31.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.18, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007400, "volume": 1, "vwap": 31.18}
{"close": 2.64, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.65, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007400, "volume": 2, "vwap": 2.645}
{"close": 61.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007400, "volume": 1, "vwap": 61.0}
{"close": 58.7, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 58.7, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.7, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007400, "volume": 1, "vwap": 58.7}
{"close": 40.1, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 40.1, "low": 40.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.1, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007400, "volume": 1, "vwap": 40.1}
{"close": 38.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007400, "volume": 3, "vwap": 37.533333}
{"close": 24.09, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 24.09, "low": 24.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.09, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007400, "volume": 2, "vwap": 24.09}
{"close": 4.3, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 18, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007400, "volume": 426, "vwap": 4.301643}
{"close": 9.07, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.07, "low": 9.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.07, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007400, "volume": 2, "vwap": 9.07}
{"close": 17.65, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007400, "volume": 2, "vwap": 17.65}
{"close": 13.32, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.32, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708007400, "volume": 11, "vwap": 13.029091}
{"close": 5.9, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708007400, "volume": 2, "vwap": 5.9}
{"close": 14.2, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708007400, "volume": 4, "vwap": 13.95}
{"close": 6.25, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708007400, "volume": 1, "vwap": 6.25}
{"close": 110.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708007400, "volume": 1, "vwap": 110.0}
{"close": 20.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708007400, "volume": 1, "vwap": 20.0}
{"close": 6.4, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "META260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708007400, "volume": 10, "vwap": 6.4}
{"close": 79.13, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 79.13, "low": 79.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.13, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708007400, "volume": 5, "vwap": 79.13}
{"close": 74.38, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 74.38, "low": 74.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.38, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708007400, "volume": 5, "vwap": 74.38}
{"close": 75.8, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 75.8, "low": 75.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.8, "option_symbol": "MSFT261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708007400, "volume": 1, "vwap": 75.8}
{"close": 69.34, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 69.47, "low": 69.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.47, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708007400, "volume": 2, "vwap": 69.405}
{"close": 9.15, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708007400, "volume": 5, "vwap": 9.15}
{"close": 29.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708007400, "volume": 3, "vwap": 29.0}
{"close": 6.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "NCLH261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708007400, "volume": 3, "vwap": 6.0}
{"close": 75.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708007400, "volume": 1, "vwap": 75.0}
{"close": 13.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "NKE261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708007400, "volume": 1, "vwap": 13.0}
{"close": 482.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 482.0, "low": 482.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 482.0, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007400, "volume": 2, "vwap": 482.0}
{"close": 190.03, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 190.03, "low": 190.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.03, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007400, "volume": 2, "vwap": 190.03}
{"close": 305.92, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 305.92, "low": 305.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 305.92, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007400, "volume": 1, "vwap": 305.92}
{"close": 275.14, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 275.14, "low": 275.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.14, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007400, "volume": 10, "vwap": 275.14}
{"close": 203.97, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 203.97, "low": 203.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.97, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007400, "volume": 1, "vwap": 203.97}
{"close": 160.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007400, "volume": 1, "vwap": 160.0}
{"close": 99.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708007400, "volume": 6, "vwap": 100.57}
{"close": 76.1, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 76.55, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.55, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708007400, "volume": 4, "vwap": 76.2875}
{"close": 128.01, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 128.01, "low": 128.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.01, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007400, "volume": 1, "vwap": 128.01}
{"close": 1.75, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "SABR261218C00003500", "option_type": "call", "strike_price": 3.5, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708007400, "volume": 2, "vwap": 1.75}
{"close": 4.7, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "SPOT260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708007400, "volume": 1, "vwap": 4.7}
{"close": 5.65, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "SPOT260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708007400, "volume": 1, "vwap": 5.65}
{"close": 67.99, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 67.99, "low": 67.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.99, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708007400, "volume": 1, "vwap": 67.99}
{"close": 34.54, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 34.54, "low": 34.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.54, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708007400, "volume": 10, "vwap": 34.54}
{"close": 79.83, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 79.83, "low": 79.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.83, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 60, "vwap": 79.83}
{"close": 66.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 2, "vwap": 66.0}
{"close": 63.7, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 63.7, "low": 62.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 4, "vwap": 62.95}
{"close": 60.5, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 58.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 32, "vwap": 59.1375}
{"close": 48.1, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 48.1, "low": 48.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 4, "vwap": 48.1}
{"close": 31.15, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 6, "vwap": 31.3}
{"close": 27.15, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 27.15, "low": 26.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 10, "vwap": 26.554}
{"close": 22.9, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 6, "vwap": 22.5}
{"close": 20.7, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 2, "vwap": 20.7}
{"close": 18.8, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 4, "vwap": 18.8}
{"close": 18.45, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 4, "vwap": 18.425}
{"close": 16.62, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.62, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 92, "vwap": 16.361304}
{"close": 13.75, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 2, "vwap": 13.75}
{"close": 11.8, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 52, "vwap": 11.744615}
{"close": 10.0, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 20, "vwap": 10.0}
{"close": 18.5, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 80, "vwap": 18.5}
{"close": 76.07, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 76.07, "low": 76.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.07, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007400, "volume": 2, "vwap": 76.07}
{"close": 15.15, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708007400, "volume": 1, "vwap": 15.15}
{"close": 21.5, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708007400, "volume": 2, "vwap": 21.5}
{"close": 25.98, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 25.98, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708007400, "volume": 2, "vwap": 25.84}
{"close": 1.7, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "XBI261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708007400, "volume": 1, "vwap": 1.7}
{"close": 43.89, "date": "2024-02-15", "datetime": "2024-02-15T14:30:00Z", "expiration_date": "2026-12-18", "high": 43.89, "low": 43.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.89, "option_symbol": "XOM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708007400, "volume": 1, "vwap": 43.89}
{"close": 1.25, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 1.25, "low": 1.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.18, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708007700, "volume": 3, "vwap": 1.21}
{"close": 2.25, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708007700, "volume": 1, "vwap": 2.25}
{"close": 42.0, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007700, "volume": 1, "vwap": 42.0}
{"close": 23.77, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708007700, "volume": 3, "vwap": 23.773333}
{"close": 13.12, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 13.12, "low": 13.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.12, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007700, "volume": 10, "vwap": 13.12}
{"close": 2.49, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.49, "low": 2.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.49, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708007700, "volume": 1, "vwap": 2.49}
{"close": 62.5, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708007700, "volume": 1, "vwap": 62.5}
{"close": 27.95, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 27.95, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708007700, "volume": 1, "vwap": 27.95}
{"close": 28.07, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 28.14, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 9, "underlying_symbol": "AMZN", "unix_timestamp": 1708007700, "volume": 9, "vwap": 28.054444}
{"close": 37.5, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708007700, "volume": 2, "vwap": 37.5}
{"close": 33.83, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 33.83, "low": 33.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.83, "option_symbol": "CAR261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708007700, "volume": 2, "vwap": 33.83}
{"close": 22.48, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-05-15", "high": 22.48, "low": 22.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.48, "option_symbol": "COIN260515P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708007700, "volume": 1, "vwap": 22.48}
{"close": 2.6, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007700, "volume": 2, "vwap": 2.575}
{"close": 99.0, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007700, "volume": 2, "vwap": 99.0}
{"close": 67.6, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 67.6, "low": 67.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.6, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007700, "volume": 1, "vwap": 67.6}
{"close": 60.0, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007700, "volume": 1, "vwap": 60.0}
{"close": 41.5, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007700, "volume": 2, "vwap": 41.5}
{"close": 36.15, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 36.15, "low": 36.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.15, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007700, "volume": 15, "vwap": 36.15}
{"close": 21.97, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 22.42, "low": 21.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.42, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007700, "volume": 16, "vwap": 22.391875}
{"close": 10.47, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 10.47, "low": 10.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.47, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007700, "volume": 1, "vwap": 10.47}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007700, "volume": 578, "vwap": 4.349914}
{"close": 9.0, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 9.02, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.02, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007700, "volume": 65, "vwap": 9.004615}
{"close": 18.75, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708007700, "volume": 15, "vwap": 18.75}
{"close": 12.4, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708007700, "volume": 1, "vwap": 12.4}
{"close": 4.2, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708007700, "volume": 2, "vwap": 4.075}
{"close": 6.1, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.28, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.28, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708007700, "volume": 2, "vwap": 6.19}
{"close": 15.8, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 15.8, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708007700, "volume": 2, "vwap": 15.65}
{"close": 23.0, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708007700, "volume": 2, "vwap": 23.0}
{"close": 19.3, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708007700, "volume": 4, "vwap": 19.3}
{"close": 146.4, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 146.4, "low": 146.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.4, "option_symbol": "MSFT261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708007700, "volume": 1, "vwap": 146.4}
{"close": 339.0, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 339.0, "low": 339.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 1, "vwap": 339.0}
{"close": 210.25, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 210.25, "low": 210.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.25, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 1, "vwap": 210.25}
{"close": 86.8, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 86.8, "low": 86.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.8, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 1, "vwap": 86.8}
{"close": 300.24, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 300.24, "low": 300.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.24, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 1, "vwap": 300.24}
{"close": 227.0, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 227.0, "low": 227.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 1, "vwap": 227.0}
{"close": 216.0, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 216.0, "low": 216.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 1, "vwap": 216.0}
{"close": 210.29, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 210.29, "low": 210.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.29, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 1, "vwap": 210.29}
{"close": 199.4, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 199.4, "low": 199.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.4, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 1, "vwap": 199.4}
{"close": 190.0, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 190.0, "low": 190.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.0, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 1, "vwap": 190.0}
{"close": 157.0, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 156.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 5, "vwap": 157.51}
{"close": 82.85, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 82.85, "low": 82.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.85, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 13, "vwap": 82.85}
{"close": 14.4, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 5, "vwap": 14.4}
{"close": 39.88, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 39.88, "low": 39.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.88, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 1, "vwap": 39.88}
{"close": 53.75, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 53.75, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 5, "vwap": 53.39}
{"close": 129.88, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 129.88, "low": 129.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.88, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708007700, "volume": 1, "vwap": 129.88}
{"close": 267.3, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 267.3, "low": 267.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.3, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708007700, "volume": 1, "vwap": 267.3}
{"close": 82.27, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 82.75, "low": 82.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.57, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 16, "vwap": 82.425}
{"close": 77.7, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 77.7, "low": 77.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.7, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 10, "vwap": 77.7}
{"close": 75.0, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 75.1, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 18, "vwap": 75.033333}
{"close": 66.26, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 66.26, "low": 66.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.26, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 8, "vwap": 66.26}
{"close": 60.5, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 2, "vwap": 60.5}
{"close": 49.75, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 49.85, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.85, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 4, "vwap": 49.8}
{"close": 41.5, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 20, "vwap": 41.5}
{"close": 32.65, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 32.65, "low": 32.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 2, "vwap": 32.65}
{"close": 28.85, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 40, "vwap": 28.85}
{"close": 27.35, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 10, "vwap": 27.42}
{"close": 21.75, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 8, "vwap": 21.75}
{"close": 16.8, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 2, "vwap": 16.8}
{"close": 15.3, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 4, "vwap": 15.3}
{"close": 12.6, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.58, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 2450, "vwap": 12.592}
{"close": 11.95, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 2456, "vwap": 11.991979}
{"close": 2.2, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708007700, "volume": 2, "vwap": 2.2}
{"close": 15.2, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708007700, "volume": 1, "vwap": 15.2}
{"close": 49.2, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-06-18", "high": 49.2, "low": 49.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.2, "option_symbol": "UBER260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708007700, "volume": 1, "vwap": 49.2}
{"close": 29.95, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 29.95, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708007700, "volume": 1, "vwap": 29.95}
{"close": 16.27, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.27, "low": 16.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.27, "option_symbol": "UBER261218P00077500", "option_type": "put", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708007700, "volume": 1, "vwap": 16.27}
{"close": 43.7, "date": "2024-02-15", "datetime": "2024-02-15T14:35:00Z", "expiration_date": "2026-12-18", "high": 43.75, "low": 43.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "XOM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 11, "underlying_symbol": "XOM", "unix_timestamp": 1708007700, "volume": 11, "vwap": 43.704545}
{"close": 2.25, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708008000, "volume": 1, "vwap": 2.25}
{"close": 70.52, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 70.52, "low": 70.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.52, "option_symbol": "AMD261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708008000, "volume": 1, "vwap": 70.52}
{"close": 62.36, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 62.38, "low": 62.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.2, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 28, "underlying_symbol": "AMD", "unix_timestamp": 1708008000, "volume": 70, "vwap": 62.213286}
{"close": 27.95, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 27.95, "low": 27.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.93, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708008000, "volume": 6, "vwap": 27.94}
{"close": 13.1, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708008000, "volume": 1, "vwap": 13.1}
{"close": 6.39, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.39, "low": 6.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.39, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708008000, "volume": 1, "vwap": 6.39}
{"close": 114.64, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-05-15", "high": 114.64, "low": 114.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.64, "option_symbol": "COIN260515C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708008000, "volume": 1, "vwap": 114.64}
{"close": 80.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-05-15", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708008000, "volume": 1, "vwap": 80.0}
{"close": 59.8, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 59.8, "low": 59.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.8, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008000, "volume": 5, "vwap": 59.8}
{"close": 50.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008000, "volume": 5, "vwap": 50.0}
{"close": 36.35, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 36.35, "low": 36.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.35, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008000, "volume": 10, "vwap": 36.35}
{"close": 33.75, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008000, "volume": 1, "vwap": 33.75}
{"close": 19.6, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008000, "volume": 10, "vwap": 19.6}
{"close": 7.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "GOOGL261218C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008000, "volume": 11, "vwap": 7.0}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008000, "volume": 125, "vwap": 4.35}
{"close": 7.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008000, "volume": 1, "vwap": 7.0}
{"close": 9.29, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 9.54, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008000, "volume": 50, "vwap": 9.396}
{"close": 9.78, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 9.78, "low": 9.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.78, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008000, "volume": 10, "vwap": 9.78}
{"close": 22.03, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 22.03, "low": 22.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.03, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008000, "volume": 10, "vwap": 22.03}
{"close": 14.4, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708008000, "volume": 1, "vwap": 14.4}
{"close": 7.8, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708008000, "volume": 2, "vwap": 7.5}
{"close": 163.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 163.0, "low": 163.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.0, "option_symbol": "MSFT261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708008000, "volume": 1, "vwap": 163.0}
{"close": 122.5, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 122.5, "low": 122.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708008000, "volume": 2, "vwap": 122.5}
{"close": 73.49, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 73.49, "low": 73.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.49, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708008000, "volume": 100, "vwap": 73.49}
{"close": 69.26, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 69.26, "low": 68.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.93, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708008000, "volume": 101, "vwap": 69.256733}
{"close": 173.75, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 173.75, "low": 173.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.75, "option_symbol": "MSFT261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708008000, "volume": 5, "vwap": 173.75}
{"close": 193.25, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 193.25, "low": 193.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.25, "option_symbol": "MSFT261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708008000, "volume": 5, "vwap": 193.25}
{"close": 242.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708008000, "volume": 1, "vwap": 242.0}
{"close": 213.24, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 213.24, "low": 213.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.24, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 1, "vwap": 213.24}
{"close": 211.16, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 211.16, "low": 211.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.16, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 1, "vwap": 211.16}
{"close": 162.07, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 162.07, "low": 162.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.07, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 1, "vwap": 162.07}
{"close": 9.7, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 1, "vwap": 9.7}
{"close": 534.56, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 534.56, "low": 534.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 534.56, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 1, "vwap": 534.56}
{"close": 526.56, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 526.56, "low": 526.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 526.56, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 1, "vwap": 526.56}
{"close": 284.8, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 284.8, "low": 284.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.8, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 1, "vwap": 284.8}
{"close": 281.9, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 281.9, "low": 281.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 281.9, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 2, "vwap": 281.9}
{"close": 275.45, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 275.45, "low": 275.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.45, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 2, "vwap": 275.45}
{"close": 267.44, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 267.44, "low": 267.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.44, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 10, "vwap": 267.44}
{"close": 259.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 259.0, "low": 259.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 5, "vwap": 259.0}
{"close": 254.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 254.0, "low": 254.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 10, "vwap": 254.0}
{"close": 227.6, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 227.6, "low": 227.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.6, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 1, "vwap": 227.6}
{"close": 155.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 1, "vwap": 155.0}
{"close": 140.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 140.0, "low": 140.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.0, "option_symbol": "NVDA261218C01060000", "option_type": "call", "strike_price": 1060.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 1, "vwap": 140.0}
{"close": 74.9, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 75.15, "low": 74.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.05, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 18, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 22, "vwap": 74.988636}
{"close": 73.05, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 73.15, "low": 72.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.15, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 4, "vwap": 73.0375}
{"close": 53.65, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 54.15, "low": 53.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708008000, "volume": 3, "vwap": 53.95}
{"close": 14.58, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 14.58, "low": 14.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.58, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708008000, "volume": 2, "vwap": 14.58}
{"close": 15.22, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 15.22, "low": 15.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.22, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708008000, "volume": 2, "vwap": 15.22}
{"close": 150.85, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 150.85, "low": 150.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.85, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 2, "vwap": 150.85}
{"close": 120.5, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 120.5, "low": 120.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.5, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 4, "vwap": 120.5}
{"close": 94.1, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 94.1, "low": 94.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.1, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 2, "vwap": 94.1}
{"close": 78.63, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 78.63, "low": 78.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.63, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 2, "vwap": 78.63}
{"close": 68.4, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 68.4, "low": 68.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 2, "vwap": 68.4}
{"close": 65.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 20, "vwap": 65.0}
{"close": 62.5, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 14, "vwap": 62.328571}
{"close": 61.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 12, "vwap": 61.0}
{"close": 53.32, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 53.32, "low": 53.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.32, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 2, "vwap": 53.32}
{"close": 33.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 32.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 22, "vwap": 32.795455}
{"close": 27.93, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.93, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 18, "vwap": 27.6}
{"close": 23.2, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 2, "vwap": 23.2}
{"close": 18.7, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 2, "vwap": 18.7}
{"close": 17.0, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 2, "vwap": 17.0}
{"close": 12.3, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 16, "vwap": 12.20625}
{"close": 44.1, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 44.1, "low": 44.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.1, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 2, "vwap": 44.1}
{"close": 49.75, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-06-18", "high": 49.8, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008000, "volume": 4, "vwap": 49.775}
{"close": 12.84, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 12.84, "low": 12.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.84, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708008000, "volume": 1, "vwap": 12.84}
{"close": 39.22, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 39.22, "low": 39.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.22, "option_symbol": "XOM261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708008000, "volume": 1, "vwap": 39.22}
{"close": 43.48, "date": "2024-02-15", "datetime": "2024-02-15T14:40:00Z", "expiration_date": "2026-12-18", "high": 43.49, "low": 43.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.49, "option_symbol": "XOM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "XOM", "unix_timestamp": 1708008000, "volume": 10, "vwap": 43.486}
{"close": 1.27, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 1.27, "low": 1.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.27, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708008300, "volume": 1, "vwap": 1.27}
{"close": 2.23, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.31, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1708008300, "volume": 6, "vwap": 2.263333}
{"close": 33.43, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.88, "low": 33.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.88, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708008300, "volume": 2, "vwap": 33.655}
{"close": 28.7, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008300, "volume": 1, "vwap": 28.7}
{"close": 26.16, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 26.16, "low": 26.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.16, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008300, "volume": 1, "vwap": 26.16}
{"close": 23.89, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 23.89, "low": 23.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.89, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008300, "volume": 1, "vwap": 23.89}
{"close": 9.2, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008300, "volume": 1, "vwap": 9.2}
{"close": 27.16, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.16, "low": 27.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.16, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008300, "volume": 1, "vwap": 27.16}
{"close": 61.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708008300, "volume": 1, "vwap": 61.0}
{"close": 58.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708008300, "volume": 1, "vwap": 58.0}
{"close": 22.14, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 22.14, "low": 22.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.14, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708008300, "volume": 1, "vwap": 22.14}
{"close": 40.43, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 40.43, "low": 40.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.43, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708008300, "volume": 1, "vwap": 40.43}
{"close": 21.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708008300, "volume": 1, "vwap": 21.0}
{"close": 16.6, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708008300, "volume": 5, "vwap": 16.6}
{"close": 44.45, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 44.45, "low": 44.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.45, "option_symbol": "BA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708008300, "volume": 4, "vwap": 44.45}
{"close": 4.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708008300, "volume": 10, "vwap": 4.0}
{"close": 3.27, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.27, "low": 3.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.27, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708008300, "volume": 100, "vwap": 3.27}
{"close": 80.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-05-15", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708008300, "volume": 1, "vwap": 80.0}
{"close": 25.15, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.56, "low": 25.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "DKNG260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 6, "underlying_symbol": "DKNG", "unix_timestamp": 1708008300, "volume": 6, "vwap": 25.43}
{"close": 13.5, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708008300, "volume": 1, "vwap": 13.5}
{"close": 35.78, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 35.78, "low": 35.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.78, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008300, "volume": 3, "vwap": 35.78}
{"close": 34.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008300, "volume": 1, "vwap": 34.0}
{"close": 31.4, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008300, "volume": 1, "vwap": 31.4}
{"close": 26.8, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 26.8, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008300, "volume": 1, "vwap": 26.8}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 9, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008300, "volume": 177, "vwap": 4.322034}
{"close": 6.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008300, "volume": 5, "vwap": 6.0}
{"close": 7.1, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008300, "volume": 1, "vwap": 7.1}
{"close": 9.65, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008300, "volume": 53, "vwap": 9.435472}
{"close": 15.9, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008300, "volume": 8, "vwap": 15.9}
{"close": 20.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008300, "volume": 1, "vwap": 20.0}
{"close": 5.16, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.16, "low": 5.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.16, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708008300, "volume": 1, "vwap": 5.16}
{"close": 14.6, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708008300, "volume": 1, "vwap": 14.6}
{"close": 14.5, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708008300, "volume": 2, "vwap": 14.325}
{"close": 109.2, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 109.2, "low": 109.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.2, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708008300, "volume": 1, "vwap": 109.2}
{"close": 37.9, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 37.9, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708008300, "volume": 2, "vwap": 37.9}
{"close": 450.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 450.0, "low": 450.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 450.0, "option_symbol": "NVDA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008300, "volume": 1, "vwap": 450.0}
{"close": 0.01, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 0.01, "low": 0.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.01, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008300, "volume": 1, "vwap": 0.01}
{"close": 7.65, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 7.65, "low": 7.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "NVDA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008300, "volume": 1, "vwap": 7.65}
{"close": 200.97, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 200.97, "low": 200.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.97, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708008300, "volume": 10, "vwap": 200.97}
{"close": 212.94, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 212.95, "low": 212.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.95, "option_symbol": "NVDA260618P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708008300, "volume": 20, "vwap": 212.948}
{"close": 225.29, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 225.31, "low": 225.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.31, "option_symbol": "NVDA260618P00840000", "option_type": "put", "strike_price": 840.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708008300, "volume": 10, "vwap": 225.306}
{"close": 171.71, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 171.71, "low": 171.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.52, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 27, "underlying_symbol": "NVDA", "unix_timestamp": 1708008300, "volume": 35, "vwap": 171.458286}
{"close": 75.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 74.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.9, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708008300, "volume": 2, "vwap": 74.95}
{"close": 72.55, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 73.05, "low": 72.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.05, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708008300, "volume": 4, "vwap": 72.9}
{"close": 54.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 54.05, "low": 53.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.86, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708008300, "volume": 7, "vwap": 53.854286}
{"close": 165.4, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 165.4, "low": 165.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.4, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708008300, "volume": 4, "vwap": 165.4}
{"close": 11.25, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708008300, "volume": 2, "vwap": 11.25}
{"close": 65.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 64.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.68, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 22, "vwap": 64.970909}
{"close": 62.77, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 63.08, "low": 62.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.08, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 10, "vwap": 62.832}
{"close": 61.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 60.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.46, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 8, "vwap": 60.73}
{"close": 44.49, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 44.49, "low": 44.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.49, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 10, "vwap": 44.49}
{"close": 35.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 2, "vwap": 35.0}
{"close": 31.15, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 31.15, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 2, "vwap": 31.15}
{"close": 27.65, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 4, "vwap": 27.675}
{"close": 26.1, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 20, "vwap": 26.1}
{"close": 19.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 4, "vwap": 19.0}
{"close": 14.8, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 2, "vwap": 14.8}
{"close": 12.2, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 10, "vwap": 12.16}
{"close": 2.2, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 2, "vwap": 2.2}
{"close": 29.68, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.68, "low": 29.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.68, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 2, "vwap": 29.68}
{"close": 46.73, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 46.73, "low": 46.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.53, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 10, "vwap": 46.69}
{"close": 61.39, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 61.39, "low": 61.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.35, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 4, "vwap": 61.37}
{"close": 80.95, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 80.95, "low": 80.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.95, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 2, "vwap": 80.95}
{"close": 95.19, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 95.19, "low": 95.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.19, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008300, "volume": 2, "vwap": 95.19}
{"close": 34.0, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708008300, "volume": 2, "vwap": 34.0}
{"close": 24.5, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 24.6, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708008300, "volume": 2, "vwap": 24.55}
{"close": 20.4, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708008300, "volume": 1, "vwap": 20.4}
{"close": 40.59, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-06-18", "high": 40.59, "low": 40.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.59, "option_symbol": "XLK260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708008300, "volume": 5, "vwap": 40.59}
{"close": 43.36, "date": "2024-02-15", "datetime": "2024-02-15T14:45:00Z", "expiration_date": "2026-12-18", "high": 43.36, "low": 43.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.36, "option_symbol": "XOM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708008300, "volume": 1, "vwap": 43.36}
{"close": 1.78, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 1.78, "low": 1.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.78, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708008600, "volume": 1, "vwap": 1.78}
{"close": 54.55, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 54.55, "low": 54.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.55, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008600, "volume": 1, "vwap": 54.55}
{"close": 36.0, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008600, "volume": 1, "vwap": 36.0}
{"close": 26.25, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008600, "volume": 2, "vwap": 26.25}
{"close": 19.86, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 19.86, "low": 19.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.86, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008600, "volume": 1, "vwap": 19.86}
{"close": 11.95, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008600, "volume": 99, "vwap": 11.95}
{"close": 2.3, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008600, "volume": 5, "vwap": 2.3}
{"close": 107.55, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 107.55, "low": 107.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.55, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708008600, "volume": 10, "vwap": 107.55}
{"close": 34.18, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 34.18, "low": 34.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.18, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708008600, "volume": 1, "vwap": 34.18}
{"close": 16.6, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708008600, "volume": 2, "vwap": 16.6}
{"close": 44.85, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 44.99, "low": 44.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.99, "option_symbol": "BA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708008600, "volume": 5, "vwap": 44.906}
{"close": 107.0, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-05-15", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708008600, "volume": 1, "vwap": 107.0}
{"close": 87.39, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-05-15", "high": 87.39, "low": 87.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.39, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708008600, "volume": 1, "vwap": 87.39}
{"close": 85.61, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-05-15", "high": 85.61, "low": 85.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.61, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708008600, "volume": 1, "vwap": 85.61}
{"close": 73.25, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-05-15", "high": 73.25, "low": 73.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.25, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708008600, "volume": 1, "vwap": 73.25}
{"close": 59.55, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-05-15", "high": 61.3, "low": 59.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.3, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708008600, "volume": 2, "vwap": 60.425}
{"close": 11.82, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 11.82, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1708008600, "volume": 2, "vwap": 11.81}
{"close": 44.0, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008600, "volume": 1, "vwap": 44.0}
{"close": 10.6, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008600, "volume": 100, "vwap": 10.6}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.57, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.57, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008600, "volume": 1002, "vwap": 4.35022}
{"close": 9.2, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008600, "volume": 3, "vwap": 9.166667}
{"close": 15.55, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708008600, "volume": 2, "vwap": 15.55}
{"close": 14.9, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 25, "underlying_symbol": "INTC", "unix_timestamp": 1708008600, "volume": 50, "vwap": 14.9}
{"close": 5.25, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708008600, "volume": 1, "vwap": 5.25}
{"close": 158.5, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 158.5, "low": 158.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.5, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708008600, "volume": 2, "vwap": 158.5}
{"close": 153.7, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 153.7, "low": 153.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.7, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708008600, "volume": 1, "vwap": 153.7}
{"close": 122.79, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 122.79, "low": 122.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.79, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708008600, "volume": 2, "vwap": 122.79}
{"close": 118.19, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 118.19, "low": 118.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.19, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708008600, "volume": 2, "vwap": 118.19}
{"close": 19.7, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708008600, "volume": 1, "vwap": 19.7}
{"close": 167.88, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 167.88, "low": 167.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.7, "option_symbol": "MSFT260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1708008600, "volume": 7, "vwap": 167.717143}
{"close": 35.5, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708008600, "volume": 1, "vwap": 35.5}
{"close": 369.36, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 369.36, "low": 369.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 369.36, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1708008600, "volume": 2, "vwap": 369.36}
{"close": 291.79, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 291.79, "low": 291.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.79, "option_symbol": "MSTR260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1708008600, "volume": 2, "vwap": 291.79}
{"close": 93.59, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 93.59, "low": 93.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.59, "option_symbol": "MSTR260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1708008600, "volume": 2, "vwap": 93.59}
{"close": 139.48, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 139.48, "low": 139.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.48, "option_symbol": "NFLX261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708008600, "volume": 2, "vwap": 139.48}
{"close": 78.0, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708008600, "volume": 1, "vwap": 78.0}
{"close": 339.9, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 339.9, "low": 339.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.9, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008600, "volume": 1, "vwap": 339.9}
{"close": 639.0, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 639.0, "low": 639.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 639.0, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008600, "volume": 1, "vwap": 639.0}
{"close": 263.0, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 263.0, "low": 263.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008600, "volume": 9, "vwap": 263.0}
{"close": 223.6, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 223.6, "low": 223.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.6, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008600, "volume": 2, "vwap": 223.6}
{"close": 1.4, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 1.53, "low": 1.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.39, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708008600, "volume": 4, "vwap": 1.4275}
{"close": 53.8, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 53.95, "low": 53.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708008600, "volume": 2, "vwap": 53.875}
{"close": 40.5, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "SPOT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708008600, "volume": 7, "vwap": 40.5}
{"close": 75.6, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 75.6, "low": 75.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.6, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 4, "vwap": 75.6}
{"close": 68.87, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 68.87, "low": 68.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.87, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 28, "vwap": 68.87}
{"close": 66.4, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 66.77, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.77, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 30, "vwap": 66.745333}
{"close": 56.41, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 56.41, "low": 56.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.41, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 10, "vwap": 56.41}
{"close": 46.75, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 2, "vwap": 46.75}
{"close": 29.5, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 2, "vwap": 29.5}
{"close": 27.55, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 18, "vwap": 27.57}
{"close": 18.62, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 18.92, "low": 18.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.92, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 6, "vwap": 18.796667}
{"close": 17.0, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 2, "vwap": 17.0}
{"close": 14.5, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 6, "vwap": 14.583333}
{"close": 12.02, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 6, "vwap": 12.09}
{"close": 2.22, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 4, "vwap": 2.22}
{"close": 16.63, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 16.63, "low": 16.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.63, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 2, "vwap": 16.63}
{"close": 23.58, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 23.58, "low": 23.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.58, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 2, "vwap": 23.58}
{"close": 25.65, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.65, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.65, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008600, "volume": 2, "vwap": 25.65}
{"close": 43.0, "date": "2024-02-15", "datetime": "2024-02-15T14:50:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "XLK261218C00199000", "option_type": "call", "strike_price": 199.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708008600, "volume": 2, "vwap": 43.0}
{"close": 1.81, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 1.81, "low": 1.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.81, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708008900, "volume": 1, "vwap": 1.81}
{"close": 1.1, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708008900, "volume": 1, "vwap": 1.1}
{"close": 55.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008900, "volume": 1, "vwap": 55.0}
{"close": 32.93, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 32.93, "low": 32.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.93, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008900, "volume": 1, "vwap": 32.93}
{"close": 30.5, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008900, "volume": 3, "vwap": 30.5}
{"close": 17.8, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008900, "volume": 1, "vwap": 17.8}
{"close": 2.9, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008900, "volume": 4, "vwap": 2.9}
{"close": 2.24, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008900, "volume": 4, "vwap": 2.24}
{"close": 1.16, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 1.16, "low": 1.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "AAPL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 15, "underlying_symbol": "AAPL", "unix_timestamp": 1708008900, "volume": 101, "vwap": 1.149208}
{"close": 2.05, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008900, "volume": 1, "vwap": 2.05}
{"close": 23.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008900, "volume": 4, "vwap": 23.0}
{"close": 28.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708008900, "volume": 1, "vwap": 28.0}
{"close": 15.8, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708008900, "volume": 30, "vwap": 15.8}
{"close": 16.8, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708008900, "volume": 5, "vwap": 16.8}
{"close": 6.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708008900, "volume": 1, "vwap": 6.0}
{"close": 5.88, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.88, "low": 5.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.88, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708008900, "volume": 1, "vwap": 5.88}
{"close": 79.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-05-15", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708008900, "volume": 2, "vwap": 79.0}
{"close": 43.25, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-05-15", "high": 43.25, "low": 43.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708008900, "volume": 2, "vwap": 43.25}
{"close": 10.77, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 10.77, "low": 10.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.77, "option_symbol": "GM261218P00047000", "option_type": "put", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708008900, "volume": 1, "vwap": 10.77}
{"close": 33.75, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008900, "volume": 2, "vwap": 33.75}
{"close": 4.55, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708008900, "volume": 1, "vwap": 4.55}
{"close": 109.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 109.0, "low": 109.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.0, "option_symbol": "IWM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708008900, "volume": 1, "vwap": 109.0}
{"close": 70.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708008900, "volume": 34, "vwap": 70.0}
{"close": 81.75, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 81.75, "low": 81.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.75, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708008900, "volume": 1, "vwap": 81.75}
{"close": 44.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708008900, "volume": 1, "vwap": 44.0}
{"close": 95.25, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 95.25, "low": 95.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.25, "option_symbol": "MSTR260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708008900, "volume": 1, "vwap": 95.25}
{"close": 195.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 195.0, "low": 195.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.0, "option_symbol": "MSTR260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708008900, "volume": 20, "vwap": 195.0}
{"close": 58.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "NFLX261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708008900, "volume": 1, "vwap": 58.0}
{"close": 243.8, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 243.8, "low": 243.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.8, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008900, "volume": 1, "vwap": 243.8}
{"close": 237.9, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 237.9, "low": 237.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.9, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008900, "volume": 1, "vwap": 237.9}
{"close": 94.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008900, "volume": 1, "vwap": 94.0}
{"close": 252.7, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 252.7, "low": 252.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.7, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008900, "volume": 5, "vwap": 252.7}
{"close": 245.81, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 245.81, "low": 245.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.81, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708008900, "volume": 1, "vwap": 245.81}
{"close": 79.79, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 79.79, "low": 79.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.59, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708008900, "volume": 2, "vwap": 79.69}
{"close": 3.8, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "SPY261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708008900, "volume": 1, "vwap": 3.8}
{"close": 60.48, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 60.48, "low": 60.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.48, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008900, "volume": 2, "vwap": 60.48}
{"close": 53.57, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 53.57, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008900, "volume": 14, "vwap": 53.081429}
{"close": 42.1, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 42.1, "low": 42.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.1, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008900, "volume": 20, "vwap": 42.1}
{"close": 31.05, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 30.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.96, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708008900, "volume": 6, "vwap": 31.02}
{"close": 27.35, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008900, "volume": 2, "vwap": 27.35}
{"close": 17.18, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 17.18, "low": 17.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.18, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008900, "volume": 2, "vwap": 17.18}
{"close": 12.2, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008900, "volume": 2, "vwap": 12.2}
{"close": 9.9, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008900, "volume": 20, "vwap": 9.9}
{"close": 39.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708008900, "volume": 2, "vwap": 39.0}
{"close": 55.55, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-06-18", "high": 55.55, "low": 55.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.55, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708008900, "volume": 10, "vwap": 55.55}
{"close": 28.5, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708008900, "volume": 1, "vwap": 28.5}
{"close": 10.0, "date": "2024-02-15", "datetime": "2024-02-15T14:55:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708008900, "volume": 1, "vwap": 10.0}
{"close": 25.45, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009200, "volume": 1, "vwap": 25.45}
{"close": 20.97, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 20.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708009200, "volume": 2, "vwap": 20.985}
{"close": 9.15, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009200, "volume": 1, "vwap": 9.15}
{"close": 2.4, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009200, "volume": 1, "vwap": 2.4}
{"close": 7.25, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009200, "volume": 1, "vwap": 7.25}
{"close": 9.4, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009200, "volume": 1, "vwap": 9.4}
{"close": 27.95, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-12-18", "high": 27.95, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708009200, "volume": 4, "vwap": 27.95}
{"close": 39.15, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1708009200, "volume": 247, "vwap": 39.16008}
{"close": 37.5, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708009200, "volume": 1, "vwap": 37.5}
{"close": 18.0, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708009200, "volume": 30, "vwap": 18.0}
{"close": 16.9, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708009200, "volume": 5, "vwap": 16.9}
{"close": 6.55, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708009200, "volume": 2, "vwap": 6.55}
{"close": 5.47, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.47, "low": 5.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.47, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708009200, "volume": 2, "vwap": 5.47}
{"close": 88.36, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-05-15", "high": 88.36, "low": 88.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.36, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708009200, "volume": 1, "vwap": 88.36}
{"close": 74.0, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-05-15", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708009200, "volume": 1, "vwap": 74.0}
{"close": 9.66, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-12-18", "high": 9.66, "low": 9.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.66, "option_symbol": "GM261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708009200, "volume": 1, "vwap": 9.66}
{"close": 21.25, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-12-18", "high": 21.25, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708009200, "volume": 1, "vwap": 21.25}
{"close": 86.4, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 86.4, "low": 86.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.4, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708009200, "volume": 1, "vwap": 86.4}
{"close": 214.55, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 214.55, "low": 214.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.55, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009200, "volume": 4, "vwap": 214.55}
{"close": 207.05, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 207.05, "low": 207.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.05, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009200, "volume": 4, "vwap": 207.05}
{"close": 237.42, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-12-18", "high": 237.42, "low": 237.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.42, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009200, "volume": 12, "vwap": 237.42}
{"close": 142.87, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-12-18", "high": 142.87, "low": 142.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.87, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009200, "volume": 12, "vwap": 142.87}
{"close": 146.7, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-12-18", "high": 146.7, "low": 146.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.7, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009200, "volume": 1, "vwap": 146.7}
{"close": 151.2, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 151.2, "low": 151.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.2, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009200, "volume": 2, "vwap": 151.2}
{"close": 64.7, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 64.7, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009200, "volume": 20, "vwap": 64.7}
{"close": 60.88, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 60.88, "low": 60.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708009200, "volume": 4, "vwap": 60.84}
{"close": 33.2, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708009200, "volume": 62, "vwap": 33.195161}
{"close": 31.3, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009200, "volume": 2, "vwap": 31.3}
{"close": 27.95, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 27.95, "low": 27.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.93, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708009200, "volume": 6, "vwap": 27.943333}
{"close": 25.0, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009200, "volume": 8, "vwap": 25.0}
{"close": 23.4, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009200, "volume": 2, "vwap": 23.4}
{"close": 17.15, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009200, "volume": 4, "vwap": 17.15}
{"close": 29.75, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009200, "volume": 2, "vwap": 29.75}
{"close": 15.45, "date": "2024-02-15", "datetime": "2024-02-15T15:00:00Z", "expiration_date": "2026-12-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708009200, "volume": 1, "vwap": 15.45}
{"close": 35.75, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009500, "volume": 1, "vwap": 35.75}
{"close": 17.63, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 17.63, "low": 17.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.63, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009500, "volume": 6, "vwap": 17.63}
{"close": 14.29, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.48, "low": 14.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.48, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708009500, "volume": 11, "vwap": 14.393636}
{"close": 11.52, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 11.52, "low": 11.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.52, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009500, "volume": 5, "vwap": 11.52}
{"close": 5.2, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009500, "volume": 1, "vwap": 5.2}
{"close": 4.6, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009500, "volume": 1, "vwap": 4.6}
{"close": 2.9, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009500, "volume": 1, "vwap": 2.9}
{"close": 28.2, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 28.2, "low": 28.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.07, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708009500, "volume": 5, "vwap": 28.096}
{"close": 83.6, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 83.6, "low": 83.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.6, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708009500, "volume": 1, "vwap": 83.6}
{"close": 15.65, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708009500, "volume": 1, "vwap": 15.65}
{"close": 4.5, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708009500, "volume": 5, "vwap": 4.5}
{"close": 6.45, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708009500, "volume": 1, "vwap": 6.45}
{"close": 14.3, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "GOOGL261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708009500, "volume": 1, "vwap": 14.3}
{"close": 19.8, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.8, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708009500, "volume": 10, "vwap": 19.8}
{"close": 23.5, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "MSFT261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708009500, "volume": 1, "vwap": 23.5}
{"close": 78.0, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708009500, "volume": 1, "vwap": 78.0}
{"close": 266.56, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 266.56, "low": 266.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.56, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009500, "volume": 1, "vwap": 266.56}
{"close": 24.25, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009500, "volume": 1, "vwap": 24.25}
{"close": 34.8, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009500, "volume": 1, "vwap": 34.8}
{"close": 262.0, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708009500, "volume": 5, "vwap": 262.0}
{"close": 246.7, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 246.7, "low": 246.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.7, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009500, "volume": 1, "vwap": 246.7}
{"close": 205.33, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 205.33, "low": 205.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.33, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009500, "volume": 1, "vwap": 205.33}
{"close": 57.0, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009500, "volume": 1, "vwap": 57.0}
{"close": 19.14, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 19.14, "low": 19.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.14, "option_symbol": "SPY261218P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708009500, "volume": 1, "vwap": 19.14}
{"close": 34.4, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708009500, "volume": 5, "vwap": 34.4}
{"close": 152.0, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 6, "vwap": 152.0}
{"close": 65.51, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 65.65, "low": 65.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 44, "vwap": 65.623182}
{"close": 61.62, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 61.62, "low": 61.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.62, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 2, "vwap": 61.62}
{"close": 45.3, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 4, "vwap": 45.15}
{"close": 39.9, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 20, "vwap": 39.9}
{"close": 35.5, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 2, "vwap": 35.5}
{"close": 33.6, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 33.6, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 2, "vwap": 33.6}
{"close": 25.2, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.04, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 10, "vwap": 25.072}
{"close": 23.92, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 23.92, "low": 23.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.92, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 2, "vwap": 23.92}
{"close": 22.6, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 2, "vwap": 22.6}
{"close": 19.4, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 2, "vwap": 19.4}
{"close": 15.0, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 2, "vwap": 15.0}
{"close": 8.68, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 8.68, "low": 8.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.68, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 2, "vwap": 8.68}
{"close": 13.62, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 13.62, "low": 13.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.62, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009500, "volume": 2, "vwap": 13.62}
{"close": 31.68, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 32.32, "low": 31.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.32, "option_symbol": "UBER260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708009500, "volume": 2, "vwap": 32.0}
{"close": 26.83, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 27.44, "low": 26.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.44, "option_symbol": "UBER261218C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708009500, "volume": 2, "vwap": 27.135}
{"close": 6.16, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "UBER261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1708009500, "volume": 10, "vwap": 6.19}
{"close": 13.95, "date": "2024-02-15", "datetime": "2024-02-15T15:05:00Z", "expiration_date": "2026-06-18", "high": 13.95, "low": 13.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "XLE260618P00092000", "option_type": "put", "strike_price": 92.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708009500, "volume": 1, "vwap": 13.95}
{"close": 25.75, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009800, "volume": 1, "vwap": 25.75}
{"close": 19.65, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.65, "low": 19.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009800, "volume": 1, "vwap": 19.65}
{"close": 17.7, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009800, "volume": 1, "vwap": 17.7}
{"close": 8.5, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009800, "volume": 1, "vwap": 8.5}
{"close": 2.9, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.94, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.94, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708009800, "volume": 4, "vwap": 2.91}
{"close": 1.16, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 1.16, "low": 1.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.16, "option_symbol": "AAPL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708009800, "volume": 1, "vwap": 1.16}
{"close": 22.55, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 22.55, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708009800, "volume": 5, "vwap": 22.55}
{"close": 6.4, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708009800, "volume": 1, "vwap": 6.4}
{"close": 52.0, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-05-15", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708009800, "volume": 2, "vwap": 52.0}
{"close": 37.0, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-05-15", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708009800, "volume": 1, "vwap": 37.0}
{"close": 19.92, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.92, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 6, "underlying_symbol": "DKNG", "unix_timestamp": 1708009800, "volume": 10, "vwap": 19.864}
{"close": 28.4, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708009800, "volume": 1, "vwap": 28.4}
{"close": 39.5, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708009800, "volume": 1, "vwap": 39.5}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1708009800, "volume": 150, "vwap": 4.35}
{"close": 6.2, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "IWM", "unix_timestamp": 1708009800, "volume": 94, "vwap": 6.026064}
{"close": 17.59, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 17.59, "low": 17.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.14, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708009800, "volume": 2, "vwap": 17.365}
{"close": 160.14, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 160.14, "low": 160.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.14, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708009800, "volume": 2, "vwap": 160.14}
{"close": 142.8, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 142.8, "low": 142.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.8, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1708009800, "volume": 200, "vwap": 142.8}
{"close": 134.3, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 134.3, "low": 134.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.3, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708009800, "volume": 1, "vwap": 134.3}
{"close": 87.9, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 87.9, "low": 87.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.9, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708009800, "volume": 1, "vwap": 87.9}
{"close": 20.0, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708009800, "volume": 30, "vwap": 20.0}
{"close": 2.21, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "META260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708009800, "volume": 10, "vwap": 2.21}
{"close": 3.2, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "META260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708009800, "volume": 11, "vwap": 3.336364}
{"close": 3.75, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "META260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708009800, "volume": 1, "vwap": 3.75}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "META260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708009800, "volume": 1, "vwap": 4.35}
{"close": 4.8, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "META260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708009800, "volume": 10, "vwap": 4.8}
{"close": 5.12, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 5.12, "low": 5.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.12, "option_symbol": "META260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708009800, "volume": 10, "vwap": 5.12}
{"close": 5.35, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 5.35, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009800, "volume": 1, "vwap": 5.35}
{"close": 431.39, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 431.39, "low": 431.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 431.39, "option_symbol": "NVDA261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009800, "volume": 1, "vwap": 431.39}
{"close": 255.0, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009800, "volume": 2, "vwap": 255.0}
{"close": 228.35, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 228.35, "low": 228.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.35, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009800, "volume": 1, "vwap": 228.35}
{"close": 98.45, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 98.45, "low": 98.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.35, "option_symbol": "NVDA261218C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708009800, "volume": 2, "vwap": 98.4}
{"close": 27.95, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 27.95, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009800, "volume": 2, "vwap": 27.95}
{"close": 40.0, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708009800, "volume": 1, "vwap": 40.0}
{"close": 152.0, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 4, "vwap": 152.0}
{"close": 79.5, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 2, "vwap": 79.5}
{"close": 65.7, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 65.7, "low": 65.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 60, "vwap": 65.7}
{"close": 63.73, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 64.01, "low": 63.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.01, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 10, "vwap": 63.898}
{"close": 61.67, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 61.67, "low": 61.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.67, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 2, "vwap": 61.67}
{"close": 57.93, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 57.93, "low": 57.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.93, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 2, "vwap": 57.93}
{"close": 51.55, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 51.55, "low": 51.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.55, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 10, "vwap": 51.55}
{"close": 48.2, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 48.2, "low": 48.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.2, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 2, "vwap": 48.2}
{"close": 35.7, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 35.7, "low": 35.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.7, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 2, "vwap": 35.7}
{"close": 33.7, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 12, "vwap": 33.7}
{"close": 28.4, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 28.43, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.43, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 4, "vwap": 28.415}
{"close": 19.4, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 2, "vwap": 19.4}
{"close": 12.52, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 12.52, "low": 12.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.52, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 66, "vwap": 12.52}
{"close": 46.53, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 46.53, "low": 46.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.34, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 10, "vwap": 46.416}
{"close": 196.3, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-06-18", "high": 196.3, "low": 196.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.3, "option_symbol": "TSLA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708009800, "volume": 2, "vwap": 196.3}
{"close": 106.3, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 106.3, "low": 106.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.3, "option_symbol": "VRTX261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708009800, "volume": 1, "vwap": 106.3}
{"close": 2.55, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "XOM261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708009800, "volume": 2, "vwap": 2.575}
{"close": 42.99, "date": "2024-02-15", "datetime": "2024-02-15T15:10:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 42.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "XOM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708009800, "volume": 2, "vwap": 42.995}
{"close": 4.65, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708010100, "volume": 1, "vwap": 4.65}
{"close": 54.4, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 54.4, "low": 54.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.4, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708010100, "volume": 8, "vwap": 54.4}
{"close": 9.3, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708010100, "volume": 1, "vwap": 9.3}
{"close": 2.9, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708010100, "volume": 100, "vwap": 2.9}
{"close": 84.25, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 84.25, "low": 84.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.25, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708010100, "volume": 1, "vwap": 84.25}
{"close": 4.0, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708010100, "volume": 2, "vwap": 4.0}
{"close": 8.35, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708010100, "volume": 1, "vwap": 8.35}
{"close": 4.0, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708010100, "volume": 1, "vwap": 4.0}
{"close": 60.05, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-05-15", "high": 60.05, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.05, "option_symbol": "COIN260515P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708010100, "volume": 1, "vwap": 60.05}
{"close": 0.88, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 0.88, "low": 0.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.88, "option_symbol": "GM260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708010100, "volume": 30, "vwap": 0.88}
{"close": 37.0, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 37.02, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1708010100, "volume": 42, "vwap": 37.001429}
{"close": 4.5, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708010100, "volume": 11, "vwap": 4.486364}
{"close": 15.75, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708010100, "volume": 1, "vwap": 15.75}
{"close": 5.35, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708010100, "volume": 5, "vwap": 5.35}
{"close": 6.4, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1708010100, "volume": 10, "vwap": 6.15}
{"close": 162.0, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 162.0, "low": 162.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708010100, "volume": 3, "vwap": 162.0}
{"close": 92.5, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 92.5, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708010100, "volume": 7, "vwap": 92.5}
{"close": 85.4, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 85.4, "low": 85.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.4, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708010100, "volume": 7, "vwap": 85.4}
{"close": 2.08, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.08, "low": 2.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.08, "option_symbol": "META260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708010100, "volume": 1, "vwap": 2.08}
{"close": 2.5, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "META260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708010100, "volume": 1, "vwap": 2.5}
{"close": 2.9, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708010100, "volume": 1, "vwap": 2.9}
{"close": 3.45, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "META260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708010100, "volume": 1, "vwap": 3.45}
{"close": 4.0, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "META260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708010100, "volume": 1, "vwap": 4.0}
{"close": 165.0, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 165.0, "low": 165.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.0, "option_symbol": "MSFT261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708010100, "volume": 1, "vwap": 165.0}
{"close": 91.15, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 91.15, "low": 91.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.15, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708010100, "volume": 1, "vwap": 91.15}
{"close": 49.4, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 49.4, "low": 49.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.4, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708010100, "volume": 1, "vwap": 49.4}
{"close": 21.98, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 21.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708010100, "volume": 2, "vwap": 21.99}
{"close": 180.05, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 180.05, "low": 180.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.05, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708010100, "volume": 1, "vwap": 180.05}
{"close": 170.95, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 170.95, "low": 170.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.95, "option_symbol": "NFLX261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708010100, "volume": 1, "vwap": 170.95}
{"close": 85.25, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 85.25, "low": 85.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.25, "option_symbol": "NFLX261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708010100, "volume": 1, "vwap": 85.25}
{"close": 22.0, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "NFLX261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708010100, "volume": 1, "vwap": 22.0}
{"close": 28.77, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 28.77, "low": 28.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.77, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708010100, "volume": 1, "vwap": 28.77}
{"close": 249.24, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 249.24, "low": 249.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.24, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010100, "volume": 1, "vwap": 249.24}
{"close": 290.85, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 291.42, "low": 290.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.42, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708010100, "volume": 11, "vwap": 290.901818}
{"close": 264.18, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 264.18, "low": 264.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.18, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010100, "volume": 4, "vwap": 264.18}
{"close": 228.35, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 228.35, "low": 228.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.35, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010100, "volume": 1, "vwap": 228.35}
{"close": 53.9, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 53.9, "low": 53.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010100, "volume": 1, "vwap": 53.9}
{"close": 137.85, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 137.85, "low": 137.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.85, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010100, "volume": 1, "vwap": 137.85}
{"close": 18.08, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 18.08, "low": 18.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.08, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708010100, "volume": 1, "vwap": 18.08}
{"close": 45.38, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 45.38, "low": 45.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.38, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708010100, "volume": 1, "vwap": 45.38}
{"close": 70.0, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010100, "volume": 2, "vwap": 70.0}
{"close": 54.42, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 54.42, "low": 54.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.42, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010100, "volume": 2, "vwap": 54.42}
{"close": 45.3, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 45.31, "low": 45.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.31, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708010100, "volume": 4, "vwap": 45.305}
{"close": 37.89, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708010100, "volume": 6, "vwap": 37.893333}
{"close": 33.64, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708010100, "volume": 4, "vwap": 33.67}
{"close": 28.35, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010100, "volume": 6, "vwap": 28.35}
{"close": 25.42, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 25.42, "low": 25.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.42, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010100, "volume": 4, "vwap": 25.42}
{"close": 19.4, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708010100, "volume": 22, "vwap": 19.4}
{"close": 17.42, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 17.42, "low": 17.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.42, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010100, "volume": 80, "vwap": 17.42}
{"close": 18.24, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 18.24, "low": 18.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.24, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010100, "volume": 80, "vwap": 18.24}
{"close": 21.7, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010100, "volume": 6, "vwap": 21.7}
{"close": 50.75, "date": "2024-02-15", "datetime": "2024-02-15T15:15:00Z", "expiration_date": "2026-12-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "XLK261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708010100, "volume": 1, "vwap": 50.75}
{"close": 54.1, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 54.1, "low": 54.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.1, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708010400, "volume": 2, "vwap": 54.1}
{"close": 33.0, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708010400, "volume": 1, "vwap": 33.0}
{"close": 14.35, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708010400, "volume": 1, "vwap": 14.35}
{"close": 2.88, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.88, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708010400, "volume": 50, "vwap": 2.88}
{"close": 28.15, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 28.25, "low": 28.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708010400, "volume": 15, "vwap": 28.18}
{"close": 22.83, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 22.83, "low": 22.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.83, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708010400, "volume": 1, "vwap": 22.83}
{"close": 39.91, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 39.91, "low": 39.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.91, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708010400, "volume": 1, "vwap": 39.91}
{"close": 9.25, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 9.25, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708010400, "volume": 4, "vwap": 9.25}
{"close": 84.0, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-05-15", "high": 84.0, "low": 83.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.85, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708010400, "volume": 2, "vwap": 83.925}
{"close": 75.95, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-05-15", "high": 75.95, "low": 75.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.95, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708010400, "volume": 2, "vwap": 75.95}
{"close": 54.94, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-05-15", "high": 54.94, "low": 54.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.94, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708010400, "volume": 3, "vwap": 54.94}
{"close": 15.0, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708010400, "volume": 3, "vwap": 15.0}
{"close": 38.3, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708010400, "volume": 1, "vwap": 38.3}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708010400, "volume": 50, "vwap": 4.35}
{"close": 12.2, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708010400, "volume": 7, "vwap": 12.2}
{"close": 19.94, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 19.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708010400, "volume": 2, "vwap": 19.97}
{"close": 121.75, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 121.75, "low": 121.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.75, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708010400, "volume": 1, "vwap": 121.75}
{"close": 88.69, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 88.69, "low": 88.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.69, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708010400, "volume": 1, "vwap": 88.69}
{"close": 23.0, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708010400, "volume": 5, "vwap": 22.78}
{"close": 224.63, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 224.63, "low": 224.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.51, "option_symbol": "MSTR260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1708010400, "volume": 2, "vwap": 224.57}
{"close": 253.38, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 253.42, "low": 253.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.42, "option_symbol": "MSTR260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1708010400, "volume": 2, "vwap": 253.4}
{"close": 158.6, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 158.6, "low": 158.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.6, "option_symbol": "NFLX261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708010400, "volume": 1, "vwap": 158.6}
{"close": 154.4, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 154.4, "low": 154.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.4, "option_symbol": "NFLX261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708010400, "volume": 1, "vwap": 154.4}
{"close": 27.0, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708010400, "volume": 7, "vwap": 27.0}
{"close": 231.39, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 231.39, "low": 231.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.39, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010400, "volume": 1, "vwap": 231.39}
{"close": 214.99, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 214.99, "low": 214.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.99, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010400, "volume": 1, "vwap": 214.99}
{"close": 352.63, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 352.63, "low": 352.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 352.63, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010400, "volume": 1, "vwap": 352.63}
{"close": 253.63, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 253.63, "low": 253.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.63, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010400, "volume": 1, "vwap": 253.63}
{"close": 155.8, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 155.8, "low": 155.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010400, "volume": 1, "vwap": 155.8}
{"close": 53.5, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 53.95, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708010400, "volume": 4, "vwap": 53.775}
{"close": 57.0, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010400, "volume": 2, "vwap": 57.0}
{"close": 114.5, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 114.5, "low": 114.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 10, "vwap": 114.5}
{"close": 80.0, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 2, "vwap": 80.0}
{"close": 73.0, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 2, "vwap": 73.0}
{"close": 62.5, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 61.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 24, "vwap": 62.275}
{"close": 52.0, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 2, "vwap": 52.0}
{"close": 48.15, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 48.15, "low": 48.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.15, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 2, "vwap": 48.15}
{"close": 34.0, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 33.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 8, "vwap": 33.7925}
{"close": 25.2, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 8, "vwap": 25.2}
{"close": 15.25, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 50, "vwap": 15.25}
{"close": 12.7, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.54, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 38, "vwap": 12.595789}
{"close": 8.7, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 10, "vwap": 8.7}
{"close": 9.85, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 6, "vwap": 9.85}
{"close": 46.6, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 46.6, "low": 46.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.6, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 40, "vwap": 46.6}
{"close": 168.9, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-06-18", "high": 169.04, "low": 168.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.93, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708010400, "volume": 20, "vwap": 168.909}
{"close": 42.77, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 42.77, "low": 42.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.77, "option_symbol": "UBER261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708010400, "volume": 10, "vwap": 42.77}
{"close": 33.66, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 33.81, "low": 33.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.81, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708010400, "volume": 2, "vwap": 33.735}
{"close": 31.3, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 31.3, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708010400, "volume": 10, "vwap": 31.3}
{"close": 18.9, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708010400, "volume": 10, "vwap": 18.9}
{"close": 15.43, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 15.43, "low": 15.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.43, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708010400, "volume": 10, "vwap": 15.43}
{"close": 42.89, "date": "2024-02-15", "datetime": "2024-02-15T15:20:00Z", "expiration_date": "2026-12-18", "high": 42.98, "low": 42.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.98, "option_symbol": "XOM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1708010400, "volume": 3, "vwap": 42.95}
{"close": 47.18, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 47.18, "low": 47.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.18, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708010700, "volume": 5, "vwap": 47.18}
{"close": 28.42, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 28.42, "low": 28.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.42, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708010700, "volume": 5, "vwap": 28.42}
{"close": 9.25, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708010700, "volume": 2, "vwap": 9.275}
{"close": 10.6, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708010700, "volume": 2, "vwap": 10.6}
{"close": 58.5, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708010700, "volume": 5, "vwap": 58.5}
{"close": 60.79, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-05-15", "high": 60.79, "low": 60.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.79, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708010700, "volume": 7, "vwap": 60.79}
{"close": 14.65, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-05-15", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708010700, "volume": 2, "vwap": 14.65}
{"close": 48.7, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-05-15", "high": 48.7, "low": 48.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.55, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708010700, "volume": 4, "vwap": 48.625}
{"close": 54.55, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-05-15", "high": 54.55, "low": 54.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.55, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708010700, "volume": 1, "vwap": 54.55}
{"close": 4.49, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 4.49, "low": 4.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.49, "option_symbol": "GOOGL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708010700, "volume": 1, "vwap": 4.49}
{"close": 34.0, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708010700, "volume": 1, "vwap": 34.0}
{"close": 10.0, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708010700, "volume": 1, "vwap": 10.0}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708010700, "volume": 92, "vwap": 4.35}
{"close": 8.1, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708010700, "volume": 5, "vwap": 8.1}
{"close": 9.25, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708010700, "volume": 5, "vwap": 9.25}
{"close": 22.05, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 22.05, "low": 22.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.05, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708010700, "volume": 1, "vwap": 22.05}
{"close": 11.95, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708010700, "volume": 5, "vwap": 11.95}
{"close": 14.8, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708010700, "volume": 1, "vwap": 14.8}
{"close": 17.44, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 17.44, "low": 17.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.44, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708010700, "volume": 25, "vwap": 17.44}
{"close": 6.28, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 6.69, "low": 6.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.69, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708010700, "volume": 26, "vwap": 6.674231}
{"close": 20.35, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.34, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708010700, "volume": 200, "vwap": 20.3492}
{"close": 2.5, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "META260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708010700, "volume": 1, "vwap": 2.5}
{"close": 90.2, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 90.2, "low": 90.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.2, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708010700, "volume": 1, "vwap": 90.2}
{"close": 223.99, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 223.99, "low": 223.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.99, "option_symbol": "MSTR260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708010700, "volume": 2, "vwap": 223.99}
{"close": 254.99, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 254.99, "low": 254.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.99, "option_symbol": "MSTR260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708010700, "volume": 2, "vwap": 254.99}
{"close": 233.09, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 233.09, "low": 233.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.09, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010700, "volume": 1, "vwap": 233.09}
{"close": 245.0, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 245.0, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010700, "volume": 5, "vwap": 245.0}
{"close": 185.23, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 185.23, "low": 185.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.23, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010700, "volume": 1, "vwap": 185.23}
{"close": 158.0, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 158.0, "low": 158.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010700, "volume": 1, "vwap": 158.0}
{"close": 39.05, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 39.05, "low": 39.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.05, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708010700, "volume": 1, "vwap": 39.05}
{"close": 53.7, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 53.95, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708010700, "volume": 10, "vwap": 53.79}
{"close": 16.25, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708010700, "volume": 1, "vwap": 16.25}
{"close": 152.8, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 152.8, "low": 152.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.8, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 2, "vwap": 152.8}
{"close": 115.65, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 115.65, "low": 115.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.65, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 10, "vwap": 115.65}
{"close": 93.2, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 93.2, "low": 93.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.2, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 2, "vwap": 93.2}
{"close": 85.5, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 6, "vwap": 85.5}
{"close": 75.25, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 75.25, "low": 75.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.25, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 10, "vwap": 75.25}
{"close": 70.81, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 71.0, "low": 70.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 4, "vwap": 70.905}
{"close": 66.55, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 66.7, "low": 66.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 62, "vwap": 66.648387}
{"close": 62.8, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 62.8, "low": 62.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 4, "vwap": 62.75}
{"close": 59.0, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 4, "vwap": 59.0}
{"close": 55.42, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 55.42, "low": 55.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.42, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 2, "vwap": 55.42}
{"close": 52.3, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 52.3, "low": 52.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 6, "vwap": 52.3}
{"close": 46.2, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 46.2, "low": 46.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 6, "vwap": 46.2}
{"close": 43.54, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 43.54, "low": 43.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.54, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 2, "vwap": 43.54}
{"close": 34.35, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 6, "vwap": 34.316667}
{"close": 28.75, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 29.05, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.02, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 18, "vwap": 28.973333}
{"close": 19.9, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 24, "vwap": 19.891667}
{"close": 15.45, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 6, "vwap": 15.45}
{"close": 14.0, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 2, "vwap": 14.0}
{"close": 12.9, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 12, "vwap": 12.816667}
{"close": 40.9, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 2, "vwap": 40.9}
{"close": 43.52, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 43.52, "low": 43.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.52, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 4, "vwap": 43.52}
{"close": 54.6, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 4, "vwap": 54.6}
{"close": 168.1, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 168.1, "low": 168.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.0, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 4, "vwap": 168.05}
{"close": 177.37, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-06-18", "high": 177.37, "low": 177.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.37, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708010700, "volume": 2, "vwap": 177.37}
{"close": 20.35, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708010700, "volume": 1, "vwap": 20.35}
{"close": 16.75, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708010700, "volume": 1, "vwap": 16.75}
{"close": 115.78, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 115.78, "low": 115.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.78, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708010700, "volume": 1, "vwap": 115.78}
{"close": 42.74, "date": "2024-02-15", "datetime": "2024-02-15T15:25:00Z", "expiration_date": "2026-12-18", "high": 42.75, "low": 42.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.74, "option_symbol": "XOM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1708010700, "volume": 5, "vwap": 42.742}
{"close": 40.9, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011000, "volume": 1, "vwap": 40.9}
{"close": 38.15, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011000, "volume": 1, "vwap": 38.15}
{"close": 35.45, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011000, "volume": 1, "vwap": 35.45}
{"close": 30.2, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011000, "volume": 1, "vwap": 30.2}
{"close": 25.05, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 25.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.05, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011000, "volume": 1, "vwap": 25.05}
{"close": 14.25, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011000, "volume": 1, "vwap": 14.25}
{"close": 9.4, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011000, "volume": 1, "vwap": 9.4}
{"close": 61.08, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 61.08, "low": 61.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.08, "option_symbol": "AMD260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708011000, "volume": 1, "vwap": 61.08}
{"close": 103.13, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 103.13, "low": 103.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.13, "option_symbol": "AMD260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708011000, "volume": 1, "vwap": 103.13}
{"close": 113.48, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-12-18", "high": 113.48, "low": 113.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.48, "option_symbol": "AMD261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708011000, "volume": 1, "vwap": 113.48}
{"close": 46.6, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 46.6, "low": 46.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.6, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708011000, "volume": 1, "vwap": 46.6}
{"close": 27.1, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708011000, "volume": 4, "vwap": 27.1}
{"close": 51.0, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-05-15", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708011000, "volume": 1, "vwap": 51.0}
{"close": 25.95, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-12-18", "high": 25.95, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.95, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708011000, "volume": 1, "vwap": 25.95}
{"close": 24.3, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-12-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708011000, "volume": 1, "vwap": 24.3}
{"close": 8.78, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-12-18", "high": 8.78, "low": 8.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.78, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708011000, "volume": 1, "vwap": 8.78}
{"close": 6.15, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708011000, "volume": 5, "vwap": 6.15}
{"close": 20.1, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708011000, "volume": 1, "vwap": 20.1}
{"close": 1.35, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708011000, "volume": 1, "vwap": 1.35}
{"close": 1.7, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "META260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708011000, "volume": 1, "vwap": 1.7}
{"close": 93.09, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 93.09, "low": 93.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.09, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011000, "volume": 3, "vwap": 93.09}
{"close": 10.8, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011000, "volume": 1, "vwap": 10.8}
{"close": 1.33, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.33, "low": 1.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.33, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011000, "volume": 1, "vwap": 1.33}
{"close": 53.7, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-12-18", "high": 53.85, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708011000, "volume": 8, "vwap": 53.7625}
{"close": 87.85, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 87.85, "low": 87.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.85, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 2, "vwap": 87.85}
{"close": 62.0, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 4, "vwap": 62.2}
{"close": 58.8, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 58.8, "low": 58.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 4, "vwap": 58.8}
{"close": 54.8, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 55.5, "low": 54.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 8, "vwap": 55.15}
{"close": 48.3, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 48.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 4, "vwap": 48.65}
{"close": 43.34, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 43.34, "low": 43.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.34, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 2, "vwap": 43.34}
{"close": 33.92, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 33.92, "low": 33.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.92, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 2, "vwap": 33.92}
{"close": 30.1, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 4, "vwap": 30.1}
{"close": 19.8, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 4, "vwap": 19.8}
{"close": 17.72, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.72, "low": 17.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.72, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 20, "vwap": 17.72}
{"close": 12.7, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 14, "vwap": 12.802857}
{"close": 18.18, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 18.18, "low": 18.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.18, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 20, "vwap": 18.18}
{"close": 46.38, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 46.38, "low": 46.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.38, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 10, "vwap": 46.38}
{"close": 60.75, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 60.75, "low": 60.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.75, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 2, "vwap": 60.75}
{"close": 66.75, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 66.75, "low": 66.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.75, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 2, "vwap": 66.75}
{"close": 168.1, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 168.1, "low": 168.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.1, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 2, "vwap": 168.1}
{"close": 177.32, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 177.32, "low": 176.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.91, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708011000, "volume": 18, "vwap": 177.098889}
{"close": 18.95, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "UBER260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708011000, "volume": 11, "vwap": 18.95}
{"close": 42.96, "date": "2024-02-15", "datetime": "2024-02-15T15:30:00Z", "expiration_date": "2026-12-18", "high": 42.96, "low": 42.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.96, "option_symbol": "UBER261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708011000, "volume": 4, "vwap": 42.96}
{"close": 64.65, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 64.65, "low": 64.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.65, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011300, "volume": 1, "vwap": 64.65}
{"close": 60.71, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 60.71, "low": 60.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.71, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011300, "volume": 1, "vwap": 60.71}
{"close": 40.96, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 40.96, "low": 40.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.96, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708011300, "volume": 9, "vwap": 40.96}
{"close": 32.73, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 32.73, "low": 32.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.73, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011300, "volume": 1, "vwap": 32.73}
{"close": 30.2, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011300, "volume": 1, "vwap": 30.2}
{"close": 2.84, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.84, "low": 2.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.84, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011300, "volume": 1, "vwap": 2.84}
{"close": 2.28, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.28, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011300, "volume": 1, "vwap": 2.28}
{"close": 3.4, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011300, "volume": 1, "vwap": 3.4}
{"close": 21.0, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011300, "volume": 2, "vwap": 21.0}
{"close": 88.6, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 88.6, "low": 88.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.6, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708011300, "volume": 2, "vwap": 88.6}
{"close": 49.9, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708011300, "volume": 1, "vwap": 49.9}
{"close": 1.03, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.03, "low": 1.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.03, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708011300, "volume": 30, "vwap": 1.03}
{"close": 7.75, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708011300, "volume": 15, "vwap": 7.75}
{"close": 51.5, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-05-15", "high": 51.5, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708011300, "volume": 10, "vwap": 51.25}
{"close": 60.6, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-05-15", "high": 60.6, "low": 60.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.6, "option_symbol": "COIN260515P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708011300, "volume": 2, "vwap": 60.6}
{"close": 38.05, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 38.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.05, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708011300, "volume": 3, "vwap": 38.05}
{"close": 22.1, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708011300, "volume": 2, "vwap": 22.1}
{"close": 20.74, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 20.74, "low": 20.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.74, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708011300, "volume": 2, "vwap": 20.74}
{"close": 7.91, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 7.91, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708011300, "volume": 3, "vwap": 7.836667}
{"close": 10.6, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708011300, "volume": 2, "vwap": 10.55}
{"close": 6.6, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "META260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708011300, "volume": 2, "vwap": 6.6}
{"close": 77.49, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 77.49, "low": 77.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.49, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708011300, "volume": 1, "vwap": 77.49}
{"close": 75.0, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708011300, "volume": 1, "vwap": 75.0}
{"close": 165.25, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 165.25, "low": 165.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.25, "option_symbol": "MSFT261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708011300, "volume": 1, "vwap": 165.25}
{"close": 50.0, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708011300, "volume": 1, "vwap": 50.0}
{"close": 283.86, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 283.86, "low": 283.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 283.86, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011300, "volume": 1, "vwap": 283.86}
{"close": 115.6, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 115.6, "low": 115.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.6, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011300, "volume": 1, "vwap": 115.6}
{"close": 30.0, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011300, "volume": 10, "vwap": 30.0}
{"close": 53.8, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 53.8, "low": 53.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1708011300, "volume": 29, "vwap": 53.703448}
{"close": 69.5, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011300, "volume": 1, "vwap": 69.5}
{"close": 136.15, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 136.15, "low": 136.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.15, "option_symbol": "SPY261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708011300, "volume": 1, "vwap": 136.15}
{"close": 8.27, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-12-18", "high": 8.27, "low": 8.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.27, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708011300, "volume": 2, "vwap": 8.27}
{"close": 152.2, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 152.2, "low": 152.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.2, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 2, "vwap": 152.2}
{"close": 70.1, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 70.1, "low": 70.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 2, "vwap": 70.1}
{"close": 63.89, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 63.89, "low": 63.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.89, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 2, "vwap": 63.89}
{"close": 61.9, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 61.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 14, "vwap": 61.957143}
{"close": 45.54, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 45.75, "low": 45.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 20, "vwap": 45.666}
{"close": 33.89, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 33.89, "low": 33.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.89, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 2, "vwap": 33.89}
{"close": 30.1, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 12, "vwap": 30.15}
{"close": 28.57, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 28.57, "low": 28.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.57, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 2, "vwap": 28.57}
{"close": 12.6, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 2, "vwap": 12.6}
{"close": 2.22, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 18, "vwap": 2.22}
{"close": 25.45, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 4, "vwap": 25.45}
{"close": 31.76, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 31.76, "low": 31.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.76, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 4, "vwap": 31.76}
{"close": 38.9, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.9, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 2, "vwap": 38.9}
{"close": 46.6, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 46.6, "low": 46.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.6, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 2, "vwap": 46.6}
{"close": 49.4, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 49.4, "low": 49.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.4, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 2, "vwap": 49.4}
{"close": 55.1, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 55.1, "low": 55.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.1, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 2, "vwap": 55.1}
{"close": 187.31, "date": "2024-02-15", "datetime": "2024-02-15T15:35:00Z", "expiration_date": "2026-06-18", "high": 187.31, "low": 187.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.31, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011300, "volume": 4, "vwap": 187.31}
{"close": 64.18, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 64.3, "low": 64.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.3, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708011600, "volume": 21, "vwap": 64.185714}
{"close": 60.78, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 60.78, "low": 60.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.78, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011600, "volume": 20, "vwap": 60.78}
{"close": 40.8, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011600, "volume": 20, "vwap": 40.8}
{"close": 19.4, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011600, "volume": 1, "vwap": 19.4}
{"close": 17.4, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011600, "volume": 1, "vwap": 17.4}
{"close": 9.01, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 9.01, "low": 9.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.01, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011600, "volume": 1, "vwap": 9.01}
{"close": 2.84, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.84, "low": 2.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.84, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011600, "volume": 1, "vwap": 2.84}
{"close": 106.78, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 106.78, "low": 106.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.78, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708011600, "volume": 1, "vwap": 106.78}
{"close": 94.52, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 94.52, "low": 94.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.52, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708011600, "volume": 1, "vwap": 94.52}
{"close": 30.0, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708011600, "volume": 2, "vwap": 30.0}
{"close": 28.15, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 28.2, "low": 28.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.2, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708011600, "volume": 10, "vwap": 28.175}
{"close": 23.4, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708011600, "volume": 2, "vwap": 23.4}
{"close": 22.05, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 22.05, "low": 22.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.05, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708011600, "volume": 2, "vwap": 22.05}
{"close": 6.55, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708011600, "volume": 2, "vwap": 6.55}
{"close": 32.96, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 32.96, "low": 32.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.96, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708011600, "volume": 1, "vwap": 32.96}
{"close": 37.5, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708011600, "volume": 1, "vwap": 37.5}
{"close": 218.0, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 218.0, "low": 218.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.0, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708011600, "volume": 3, "vwap": 218.0}
{"close": 15.7, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708011600, "volume": 1, "vwap": 15.7}
{"close": 19.15, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708011600, "volume": 1, "vwap": 19.15}
{"close": 119.42, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 119.42, "low": 119.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.42, "option_symbol": "NVDA260618C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011600, "volume": 2, "vwap": 119.42}
{"close": 258.1, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 258.1, "low": 258.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.1, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011600, "volume": 1, "vwap": 258.1}
{"close": 245.95, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 245.95, "low": 245.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.95, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011600, "volume": 1, "vwap": 245.95}
{"close": 159.0, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 159.0, "low": 159.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011600, "volume": 1, "vwap": 159.0}
{"close": 53.65, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 53.8, "low": 53.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708011600, "volume": 3, "vwap": 53.7}
{"close": 68.5, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 69.71, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.71, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708011600, "volume": 2, "vwap": 69.105}
{"close": 177.9, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 177.9, "low": 177.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.9, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011600, "volume": 1, "vwap": 177.9}
{"close": 139.52, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 139.52, "low": 139.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.52, "option_symbol": "SPY261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708011600, "volume": 1, "vwap": 139.52}
{"close": 40.69, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 40.69, "low": 40.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.69, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708011600, "volume": 10, "vwap": 40.69}
{"close": 44.22, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-12-18", "high": 44.22, "low": 44.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.22, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708011600, "volume": 10, "vwap": 44.22}
{"close": 65.7, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 65.7, "low": 65.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011600, "volume": 4, "vwap": 65.7}
{"close": 62.1, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 62.1, "low": 62.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708011600, "volume": 4, "vwap": 62.1}
{"close": 51.7, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 51.7, "low": 51.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011600, "volume": 4, "vwap": 51.7}
{"close": 42.5, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011600, "volume": 2, "vwap": 42.5}
{"close": 30.2, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011600, "volume": 4, "vwap": 30.2}
{"close": 28.55, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011600, "volume": 2, "vwap": 28.55}
{"close": 17.45, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 17.45, "low": 17.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.45, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011600, "volume": 2, "vwap": 17.45}
{"close": 21.7, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708011600, "volume": 4, "vwap": 21.65}
{"close": 80.9, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 80.9, "low": 80.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.9, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011600, "volume": 2, "vwap": 80.9}
{"close": 94.72, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 94.72, "low": 94.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.72, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011600, "volume": 2, "vwap": 94.72}
{"close": 187.31, "date": "2024-02-15", "datetime": "2024-02-15T15:40:00Z", "expiration_date": "2026-06-18", "high": 187.4, "low": 187.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.15, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708011600, "volume": 16, "vwap": 187.2775}
{"close": 40.8, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708011900, "volume": 31, "vwap": 40.804839}
{"close": 35.4, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011900, "volume": 1, "vwap": 35.4}
{"close": 32.6, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708011900, "volume": 1, "vwap": 32.6}
{"close": 30.0, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708011900, "volume": 4, "vwap": 30.0}
{"close": 2.22, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708011900, "volume": 2, "vwap": 2.215}
{"close": 4.76, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 4.76, "low": 4.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.76, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708011900, "volume": 10, "vwap": 4.76}
{"close": 60.33, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-12-18", "high": 60.33, "low": 60.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.33, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708011900, "volume": 1, "vwap": 60.33}
{"close": 31.63, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-12-18", "high": 31.63, "low": 31.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.63, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708011900, "volume": 1, "vwap": 31.63}
{"close": 28.15, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-12-18", "high": 28.15, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708011900, "volume": 6, "vwap": 28.133333}
{"close": 9.7, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-12-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "AMD261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708011900, "volume": 1, "vwap": 9.7}
{"close": 39.65, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 39.65, "low": 39.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.65, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708011900, "volume": 1, "vwap": 39.65}
{"close": 12.05, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708011900, "volume": 1, "vwap": 12.05}
{"close": 60.0, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708011900, "volume": 10, "vwap": 60.0}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708011900, "volume": 40, "vwap": 4.35}
{"close": 117.0, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708011900, "volume": 1, "vwap": 117.0}
{"close": 111.9, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 111.9, "low": 111.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.83, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708011900, "volume": 2, "vwap": 111.865}
{"close": 20.48, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 20.48, "low": 20.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.48, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708011900, "volume": 2, "vwap": 20.48}
{"close": 68.9, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 68.9, "low": 68.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.9, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708011900, "volume": 17, "vwap": 68.9}
{"close": 26.13, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 26.13, "low": 26.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.13, "option_symbol": "NVDA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011900, "volume": 1, "vwap": 26.13}
{"close": 258.18, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-12-18", "high": 258.18, "low": 258.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.18, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011900, "volume": 1, "vwap": 258.18}
{"close": 28.3, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-12-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011900, "volume": 3, "vwap": 28.3}
{"close": 34.43, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-12-18", "high": 34.43, "low": 34.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.43, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708011900, "volume": 1, "vwap": 34.43}
{"close": 53.65, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-12-18", "high": 53.65, "low": 53.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708011900, "volume": 11, "vwap": 53.604545}
{"close": 98.07, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-12-18", "high": 98.07, "low": 97.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.57, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708011900, "volume": 3, "vwap": 97.736667}
{"close": 152.0, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011900, "volume": 2, "vwap": 152.0}
{"close": 114.52, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 114.52, "low": 114.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.52, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011900, "volume": 20, "vwap": 114.52}
{"close": 54.7, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 54.7, "low": 54.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.7, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011900, "volume": 2, "vwap": 54.7}
{"close": 48.2, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 48.2, "low": 48.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.2, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011900, "volume": 2, "vwap": 48.2}
{"close": 38.0, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708011900, "volume": 10, "vwap": 38.0}
{"close": 28.45, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011900, "volume": 40, "vwap": 28.45}
{"close": 19.35, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011900, "volume": 2, "vwap": 19.35}
{"close": 17.56, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 17.56, "low": 17.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.56, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011900, "volume": 60, "vwap": 17.56}
{"close": 12.54, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 12.54, "low": 12.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.54, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011900, "volume": 10, "vwap": 12.54}
{"close": 11.05, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708011900, "volume": 200, "vwap": 11.071}
{"close": 18.23, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 18.23, "low": 18.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.23, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011900, "volume": 60, "vwap": 18.23}
{"close": 21.65, "date": "2024-02-15", "datetime": "2024-02-15T15:45:00Z", "expiration_date": "2026-06-18", "high": 21.65, "low": 21.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.65, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708011900, "volume": 2, "vwap": 21.65}
{"close": 53.7, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 53.7, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.7, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012200, "volume": 1, "vwap": 53.7}
{"close": 40.7, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 40.7, "low": 40.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.7, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012200, "volume": 40, "vwap": 40.7}
{"close": 35.35, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012200, "volume": 1, "vwap": 35.35}
{"close": 9.15, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.05, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1708012200, "volume": 13, "vwap": 9.130769}
{"close": 2.91, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.91, "low": 2.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.91, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012200, "volume": 1, "vwap": 2.91}
{"close": 5.45, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012200, "volume": 1, "vwap": 5.45}
{"close": 12.1, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708012200, "volume": 1, "vwap": 12.1}
{"close": 48.03, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-12-18", "high": 48.03, "low": 48.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.03, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708012200, "volume": 1, "vwap": 48.03}
{"close": 41.13, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-12-18", "high": 41.13, "low": 41.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.13, "option_symbol": "BA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708012200, "volume": 1, "vwap": 41.13}
{"close": 46.35, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-12-18", "high": 46.35, "low": 46.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.35, "option_symbol": "BA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708012200, "volume": 1, "vwap": 46.35}
{"close": 0.77, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-12-18", "high": 0.77, "low": 0.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.77, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708012200, "volume": 1, "vwap": 0.77}
{"close": 36.2, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-05-15", "high": 36.2, "low": 36.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.2, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708012200, "volume": 2, "vwap": 36.2}
{"close": 10.05, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708012200, "volume": 2, "vwap": 10.05}
{"close": 2.75, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.71, "option_symbol": "GOOGL260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708012200, "volume": 2, "vwap": 2.73}
{"close": 4.45, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708012200, "volume": 1, "vwap": 4.45}
{"close": 13.0, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708012200, "volume": 4, "vwap": 13.0}
{"close": 16.0, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708012200, "volume": 2, "vwap": 15.9}
{"close": 148.4, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 148.4, "low": 148.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.4, "option_symbol": "META260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708012200, "volume": 1, "vwap": 148.4}
{"close": 131.0, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 131.0, "low": 131.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708012200, "volume": 10, "vwap": 131.0}
{"close": 128.43, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-12-18", "high": 128.43, "low": 128.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.43, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708012200, "volume": 1, "vwap": 128.43}
{"close": 231.45, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 231.45, "low": 231.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.45, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708012200, "volume": 1, "vwap": 231.45}
{"close": 133.55, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 133.55, "low": 133.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.55, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708012200, "volume": 1, "vwap": 133.55}
{"close": 88.0, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708012200, "volume": 1, "vwap": 88.0}
{"close": 28.5, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708012200, "volume": 1, "vwap": 28.5}
{"close": 53.35, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-12-18", "high": 53.35, "low": 53.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.35, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708012200, "volume": 1, "vwap": 53.35}
{"close": 65.6, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 65.79, "low": 65.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.79, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708012200, "volume": 4, "vwap": 65.695}
{"close": 45.5, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012200, "volume": 12, "vwap": 45.5}
{"close": 42.6, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012200, "volume": 2, "vwap": 42.6}
{"close": 28.35, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708012200, "volume": 8, "vwap": 28.35}
{"close": 15.1, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012200, "volume": 16, "vwap": 15.1}
{"close": 12.49, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 12.49, "low": 12.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.49, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012200, "volume": 2, "vwap": 12.49}
{"close": 23.5, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012200, "volume": 10, "vwap": 23.5}
{"close": 44.0, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012200, "volume": 2, "vwap": 44.0}
{"close": 2.44, "date": "2024-02-15", "datetime": "2024-02-15T15:50:00Z", "expiration_date": "2026-12-18", "high": 2.44, "low": 2.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.44, "option_symbol": "XOM261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708012200, "volume": 1, "vwap": 2.44}
{"close": 54.0, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012500, "volume": 1, "vwap": 54.0}
{"close": 38.3, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012500, "volume": 1, "vwap": 38.3}
{"close": 32.9, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708012500, "volume": 3, "vwap": 32.866667}
{"close": 23.2, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012500, "volume": 1, "vwap": 23.2}
{"close": 19.17, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 19.17, "low": 19.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.17, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012500, "volume": 1, "vwap": 19.17}
{"close": 10.44, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 10.44, "low": 10.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.44, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012500, "volume": 1, "vwap": 10.44}
{"close": 2.82, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.99, "low": 2.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.99, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708012500, "volume": 20, "vwap": 2.973}
{"close": 2.25, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012500, "volume": 1, "vwap": 2.25}
{"close": 15.15, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012500, "volume": 2, "vwap": 15.15}
{"close": 18.97, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 18.97, "low": 18.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.97, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012500, "volume": 1, "vwap": 18.97}
{"close": 9.35, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708012500, "volume": 4, "vwap": 9.35}
{"close": 117.0, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-12-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708012500, "volume": 4, "vwap": 117.0}
{"close": 45.48, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-05-15", "high": 45.48, "low": 45.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.48, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708012500, "volume": 1, "vwap": 45.48}
{"close": 7.86, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-12-18", "high": 7.86, "low": 7.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.86, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708012500, "volume": 3, "vwap": 7.86}
{"close": 5.35, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "GOOGL261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708012500, "volume": 20, "vwap": 5.35}
{"close": 131.71, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 131.71, "low": 131.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.71, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708012500, "volume": 1, "vwap": 131.71}
{"close": 20.4, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708012500, "volume": 1, "vwap": 20.4}
{"close": 85.25, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 85.25, "low": 85.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.25, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708012500, "volume": 1, "vwap": 85.25}
{"close": 72.65, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-12-18", "high": 72.65, "low": 72.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.65, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708012500, "volume": 1, "vwap": 72.65}
{"close": 3.8, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "MSFT261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708012500, "volume": 1, "vwap": 3.8}
{"close": 17.0, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "NFLX261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708012500, "volume": 1, "vwap": 17.0}
{"close": 86.82, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-12-18", "high": 86.82, "low": 86.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.82, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708012500, "volume": 1, "vwap": 86.82}
{"close": 74.6, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-12-18", "high": 74.6, "low": 74.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.6, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708012500, "volume": 1, "vwap": 74.6}
{"close": 28.45, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-12-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708012500, "volume": 1, "vwap": 28.45}
{"close": 53.52, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-12-18", "high": 53.52, "low": 53.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.52, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708012500, "volume": 1, "vwap": 53.52}
{"close": 150.8, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 150.8, "low": 150.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.8, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012500, "volume": 2, "vwap": 150.8}
{"close": 113.65, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 113.65, "low": 113.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.65, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012500, "volume": 2, "vwap": 113.65}
{"close": 81.0, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012500, "volume": 2, "vwap": 81.0}
{"close": 53.9, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 54.14, "low": 53.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.14, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708012500, "volume": 16, "vwap": 54.07625}
{"close": 37.3, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 37.36, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.36, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708012500, "volume": 28, "vwap": 37.326429}
{"close": 33.45, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 33.45, "low": 33.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012500, "volume": 2, "vwap": 33.45}
{"close": 27.9, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708012500, "volume": 16, "vwap": 28.00625}
{"close": 19.1, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 19.24, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.24, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708012500, "volume": 22, "vwap": 19.112727}
{"close": 14.9, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012500, "volume": 4, "vwap": 14.9}
{"close": 20.03, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 20.03, "low": 20.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.03, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012500, "volume": 22, "vwap": 20.03}
{"close": 21.78, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-06-18", "high": 21.78, "low": 21.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.77, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708012500, "volume": 20, "vwap": 21.779}
{"close": 10.5, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708012500, "volume": 1, "vwap": 10.5}
{"close": 17.75, "date": "2024-02-15", "datetime": "2024-02-15T15:55:00Z", "expiration_date": "2026-12-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708012500, "volume": 8, "vwap": 17.75}
{"close": 44.2, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012800, "volume": 1, "vwap": 44.2}
{"close": 32.75, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012800, "volume": 1, "vwap": 32.75}
{"close": 25.5, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 25.52, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.52, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708012800, "volume": 2, "vwap": 25.51}
{"close": 23.31, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 23.31, "low": 23.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.31, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012800, "volume": 1, "vwap": 23.31}
{"close": 2.24, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708012800, "volume": 2, "vwap": 2.245}
{"close": 4.7, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708012800, "volume": 1, "vwap": 4.7}
{"close": 62.0, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708012800, "volume": 40, "vwap": 62.0}
{"close": 42.5, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708012800, "volume": 4, "vwap": 42.5}
{"close": 26.9, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 26.9, "low": 26.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708012800, "volume": 4, "vwap": 26.9}
{"close": 11.15, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708012800, "volume": 10, "vwap": 11.15}
{"close": 7.5, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708012800, "volume": 1, "vwap": 7.5}
{"close": 11.25, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708012800, "volume": 10, "vwap": 11.25}
{"close": 387.72, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 387.72, "low": 387.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 387.72, "option_symbol": "META260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708012800, "volume": 1, "vwap": 387.72}
{"close": 161.96, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 161.96, "low": 161.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.96, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708012800, "volume": 1, "vwap": 161.96}
{"close": 48.48, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 48.48, "low": 48.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.48, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708012800, "volume": 1, "vwap": 48.48}
{"close": 49.7, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-12-18", "high": 49.7, "low": 49.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.65, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1708012800, "volume": 6, "vwap": 49.683333}
{"close": 226.0, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 226.0, "low": 226.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708012800, "volume": 1, "vwap": 226.0}
{"close": 300.0, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-12-18", "high": 304.21, "low": 300.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.21, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708012800, "volume": 2, "vwap": 302.105}
{"close": 86.21, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-12-18", "high": 86.21, "low": 86.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.21, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708012800, "volume": 1, "vwap": 86.21}
{"close": 74.35, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-12-18", "high": 74.35, "low": 74.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.35, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708012800, "volume": 1, "vwap": 74.35}
{"close": 1.57, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-12-18", "high": 1.57, "low": 1.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.57, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708012800, "volume": 1, "vwap": 1.57}
{"close": 54.05, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-12-18", "high": 54.05, "low": 53.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708012800, "volume": 8, "vwap": 53.79375}
{"close": 69.75, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-12-18", "high": 69.75, "low": 69.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.75, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708012800, "volume": 2, "vwap": 69.75}
{"close": 73.7, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 73.7, "low": 73.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.7, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012800, "volume": 2, "vwap": 73.7}
{"close": 61.15, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 61.15, "low": 61.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012800, "volume": 2, "vwap": 61.15}
{"close": 44.9, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 44.9, "low": 44.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708012800, "volume": 10, "vwap": 44.9}
{"close": 28.0, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012800, "volume": 2, "vwap": 28.0}
{"close": 25.2, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708012800, "volume": 6, "vwap": 25.133333}
{"close": 23.71, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 23.71, "low": 23.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.71, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012800, "volume": 4, "vwap": 23.71}
{"close": 14.89, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 14.89, "low": 14.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.89, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012800, "volume": 2, "vwap": 14.89}
{"close": 12.44, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 12.44, "low": 12.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.44, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012800, "volume": 4, "vwap": 12.44}
{"close": 18.28, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 18.28, "low": 18.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.28, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012800, "volume": 8, "vwap": 18.28}
{"close": 21.79, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 21.79, "low": 21.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.79, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708012800, "volume": 4, "vwap": 21.79}
{"close": 34.3, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708012800, "volume": 20, "vwap": 34.3}
{"close": 21.85, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "UBER260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708012800, "volume": 10, "vwap": 21.85}
{"close": 28.4, "date": "2024-02-15", "datetime": "2024-02-15T16:00:00Z", "expiration_date": "2026-12-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708012800, "volume": 1, "vwap": 28.4}
{"close": 57.02, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 57.02, "low": 57.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.02, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708013100, "volume": 1, "vwap": 57.02}
{"close": 53.7, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 53.7, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.7, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708013100, "volume": 1, "vwap": 53.7}
{"close": 47.4, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.4, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708013100, "volume": 1, "vwap": 47.4}
{"close": 25.4, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 25.42, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708013100, "volume": 5, "vwap": 25.404}
{"close": 9.05, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 9.05, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.05, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708013100, "volume": 1, "vwap": 9.05}
{"close": 10.75, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708013100, "volume": 10, "vwap": 10.75}
{"close": 26.65, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-12-18", "high": 26.65, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708013100, "volume": 1, "vwap": 26.65}
{"close": 52.34, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 52.34, "low": 52.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.34, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708013100, "volume": 10, "vwap": 52.34}
{"close": 37.0, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708013100, "volume": 1, "vwap": 37.0}
{"close": 26.75, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708013100, "volume": 11, "vwap": 26.736364}
{"close": 17.2, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708013100, "volume": 1, "vwap": 17.2}
{"close": 23.18, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 23.18, "low": 23.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.18, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708013100, "volume": 20, "vwap": 23.18}
{"close": 43.5, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708013100, "volume": 1, "vwap": 43.5}
{"close": 34.2, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-12-18", "high": 34.2, "low": 34.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.2, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708013100, "volume": 3, "vwap": 34.2}
{"close": 19.1, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-12-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708013100, "volume": 14, "vwap": 19.1}
{"close": 99.0, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-12-18", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "IWM261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708013100, "volume": 1, "vwap": 99.0}
{"close": 262.65, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 262.65, "low": 262.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.65, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708013100, "volume": 1, "vwap": 262.65}
{"close": 104.32, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 104.33, "low": 104.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.33, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708013100, "volume": 2, "vwap": 104.325}
{"close": 103.25, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 103.26, "low": 103.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.26, "option_symbol": "META260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708013100, "volume": 2, "vwap": 103.255}
{"close": 30.0, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "MSFT260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708013100, "volume": 1, "vwap": 30.0}
{"close": 31.4, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-12-18", "high": 31.4, "low": 31.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708013100, "volume": 4, "vwap": 31.325}
{"close": 47.97, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-12-18", "high": 47.97, "low": 47.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.97, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708013100, "volume": 1, "vwap": 47.97}
{"close": 50.02, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-12-18", "high": 50.02, "low": 50.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.02, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708013100, "volume": 1, "vwap": 50.02}
{"close": 54.1, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-12-18", "high": 54.2, "low": 54.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708013100, "volume": 2, "vwap": 54.15}
{"close": 151.0, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708013100, "volume": 2, "vwap": 151.0}
{"close": 50.5, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708013100, "volume": 2, "vwap": 50.5}
{"close": 9.95, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708013100, "volume": 4, "vwap": 9.95}
{"close": 19.0, "date": "2024-02-15", "datetime": "2024-02-15T16:05:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708013100, "volume": 1, "vwap": 19.0}
{"close": 25.32, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 25.32, "low": 25.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.32, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708013400, "volume": 2, "vwap": 25.32}
{"close": 30.12, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-12-18", "high": 30.12, "low": 30.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.12, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708013400, "volume": 1, "vwap": 30.12}
{"close": 49.31, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 49.31, "low": 49.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.31, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708013400, "volume": 2, "vwap": 49.31}
{"close": 39.7, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708013400, "volume": 1, "vwap": 39.7}
{"close": 114.3, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 114.3, "low": 114.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.3, "option_symbol": "BA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708013400, "volume": 1, "vwap": 114.3}
{"close": 116.7, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-12-18", "high": 116.7, "low": 116.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.7, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708013400, "volume": 1, "vwap": 116.7}
{"close": 73.5, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-05-15", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708013400, "volume": 3, "vwap": 73.5}
{"close": 66.34, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-05-15", "high": 66.34, "low": 66.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.34, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708013400, "volume": 1, "vwap": 66.34}
{"close": 30.07, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-05-15", "high": 30.07, "low": 30.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.07, "option_symbol": "COIN260515P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708013400, "volume": 1, "vwap": 30.07}
{"close": 45.8, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-05-15", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708013400, "volume": 1, "vwap": 45.8}
{"close": 14.2, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "GOOGL261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708013400, "volume": 1, "vwap": 14.2}
{"close": 26.0, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "INTC260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708013400, "volume": 2, "vwap": 26.0}
{"close": 48.72, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 48.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708013400, "volume": 2, "vwap": 48.86}
{"close": 23.4, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-12-18", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "MSFT261218P00325000", "option_type": "put", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708013400, "volume": 1, "vwap": 23.4}
{"close": 30.43, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-12-18", "high": 30.43, "low": 30.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.43, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708013400, "volume": 1, "vwap": 30.43}
{"close": 294.2, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 294.2, "low": 294.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.2, "option_symbol": "MSTR260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708013400, "volume": 1, "vwap": 294.2}
{"close": 227.6, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 227.6, "low": 227.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.6, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708013400, "volume": 1, "vwap": 227.6}
{"close": 481.63, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-12-18", "high": 481.63, "low": 481.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 481.63, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708013400, "volume": 1, "vwap": 481.63}
{"close": 243.38, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-12-18", "high": 243.38, "low": 243.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.38, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708013400, "volume": 2, "vwap": 243.38}
{"close": 121.65, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-12-18", "high": 121.65, "low": 121.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.65, "option_symbol": "NVDA261218C01160000", "option_type": "call", "strike_price": 1160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708013400, "volume": 1, "vwap": 121.65}
{"close": 136.54, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-12-18", "high": 136.54, "low": 136.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.54, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708013400, "volume": 1, "vwap": 136.54}
{"close": 83.0, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 83.2, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708013400, "volume": 16, "vwap": 83.175}
{"close": 78.1, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 78.1, "low": 78.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.1, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708013400, "volume": 2, "vwap": 78.1}
{"close": 42.0, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 41.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.98, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708013400, "volume": 6, "vwap": 41.993333}
{"close": 37.25, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708013400, "volume": 2, "vwap": 37.25}
{"close": 21.25, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708013400, "volume": 10, "vwap": 21.25}
{"close": 55.6, "date": "2024-02-15", "datetime": "2024-02-15T16:10:00Z", "expiration_date": "2026-06-18", "high": 55.6, "low": 55.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.6, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708013400, "volume": 4, "vwap": 55.6}
{"close": 71.36, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-06-18", "high": 71.36, "low": 71.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.36, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708013700, "volume": 3, "vwap": 71.36}
{"close": 35.37, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-06-18", "high": 35.37, "low": 35.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.37, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708013700, "volume": 2, "vwap": 35.37}
{"close": 32.65, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-06-18", "high": 32.65, "low": 32.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.65, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708013700, "volume": 1, "vwap": 32.65}
{"close": 53.17, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-12-18", "high": 53.17, "low": 53.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.17, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708013700, "volume": 1, "vwap": 53.17}
{"close": 31.94, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-06-18", "high": 31.94, "low": 31.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.94, "option_symbol": "BA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708013700, "volume": 5, "vwap": 31.94}
{"close": 27.88, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-05-15", "high": 27.88, "low": 27.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.88, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708013700, "volume": 1, "vwap": 27.88}
{"close": 46.35, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-05-15", "high": 46.35, "low": 46.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.35, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708013700, "volume": 20, "vwap": 46.35}
{"close": 0.7, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-12-18", "high": 0.7, "low": 0.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.7, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 3, "underlying_symbol": "GM", "unix_timestamp": 1708013700, "volume": 10, "vwap": 0.7}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708013700, "volume": 16, "vwap": 4.35}
{"close": 17.55, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-12-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "INTC261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708013700, "volume": 6, "vwap": 17.55}
{"close": 6.45, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708013700, "volume": 2, "vwap": 6.675}
{"close": 20.81, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708013700, "volume": 2, "vwap": 20.88}
{"close": 33.66, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-12-18", "high": 33.66, "low": 33.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.66, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708013700, "volume": 3, "vwap": 33.66}
{"close": 71.5, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-06-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708013700, "volume": 20, "vwap": 71.5}
{"close": 33.28, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-06-18", "high": 33.28, "low": 33.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.28, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708013700, "volume": 4, "vwap": 33.28}
{"close": 28.15, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 28.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708013700, "volume": 4, "vwap": 28.15}
{"close": 178.81, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-06-18", "high": 178.81, "low": 178.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.8, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708013700, "volume": 140, "vwap": 178.807571}
{"close": 188.05, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-06-18", "high": 188.05, "low": 188.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.04, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708013700, "volume": 140, "vwap": 188.047571}
{"close": 6.2, "date": "2024-02-15", "datetime": "2024-02-15T16:15:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "UBER261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708013700, "volume": 3, "vwap": 6.2}
{"close": 32.8, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708014000, "volume": 1, "vwap": 32.8}
{"close": 9.05, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 9.05, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.05, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708014000, "volume": 1, "vwap": 9.05}
{"close": 19.0, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708014000, "volume": 1, "vwap": 19.0}
{"close": 53.5, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-12-18", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708014000, "volume": 1, "vwap": 53.5}
{"close": 21.9, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708014000, "volume": 12, "vwap": 21.941667}
{"close": 1.99, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 1.99, "low": 1.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.99, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708014000, "volume": 1, "vwap": 1.99}
{"close": 25.51, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 25.51, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708014000, "volume": 2, "vwap": 25.48}
{"close": 27.5, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-05-15", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708014000, "volume": 1, "vwap": 27.5}
{"close": 6.1, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708014000, "volume": 1, "vwap": 6.1}
{"close": 94.05, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 94.05, "low": 94.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.05, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708014000, "volume": 1, "vwap": 94.05}
{"close": 68.6, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 68.6, "low": 68.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.6, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708014000, "volume": 17, "vwap": 68.6}
{"close": 223.0, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708014000, "volume": 1, "vwap": 223.0}
{"close": 5.0, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1708014000, "volume": 4, "vwap": 5.0}
{"close": 382.23, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-12-18", "high": 382.23, "low": 382.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 382.23, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708014000, "volume": 10, "vwap": 382.23}
{"close": 57.36, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-12-18", "high": 57.36, "low": 56.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.74, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708014000, "volume": 2, "vwap": 57.05}
{"close": 40.55, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-12-18", "high": 40.55, "low": 40.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.55, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708014000, "volume": 1, "vwap": 40.55}
{"close": 45.06, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 45.06, "low": 45.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.06, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014000, "volume": 2, "vwap": 45.06}
{"close": 25.24, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 25.24, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708014000, "volume": 4, "vwap": 25.17}
{"close": 20.25, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014000, "volume": 2, "vwap": 20.25}
{"close": 9.87, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 9.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708014000, "volume": 4, "vwap": 9.935}
{"close": 44.25, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 44.25, "low": 44.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.25, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014000, "volume": 2, "vwap": 44.25}
{"close": 49.62, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 49.62, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708014000, "volume": 4, "vwap": 49.56}
{"close": 55.31, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 55.31, "low": 55.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.31, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014000, "volume": 2, "vwap": 55.31}
{"close": 22.52, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-06-18", "high": 22.52, "low": 22.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.52, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708014000, "volume": 10, "vwap": 22.52}
{"close": 41.9, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-12-18", "high": 41.9, "low": 41.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.9, "option_symbol": "XLK261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708014000, "volume": 1, "vwap": 41.9}
{"close": 39.08, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-12-18", "high": 39.08, "low": 39.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.08, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708014000, "volume": 1, "vwap": 39.08}
{"close": 20.25, "date": "2024-02-15", "datetime": "2024-02-15T16:20:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708014000, "volume": 1, "vwap": 20.25}
{"close": 25.42, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 25.49, "low": 25.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.49, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708014300, "volume": 3, "vwap": 25.443333}
{"close": 23.2, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708014300, "volume": 1, "vwap": 23.2}
{"close": 17.61, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 17.61, "low": 17.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.61, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708014300, "volume": 1, "vwap": 17.61}
{"close": 14.18, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 14.18, "low": 14.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.18, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708014300, "volume": 1, "vwap": 14.18}
{"close": 11.65, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708014300, "volume": 1, "vwap": 11.65}
{"close": 58.91, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 58.91, "low": 58.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.91, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708014300, "volume": 1, "vwap": 58.91}
{"close": 26.87, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 26.87, "low": 26.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.87, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708014300, "volume": 1, "vwap": 26.87}
{"close": 21.9, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1708014300, "volume": 15, "vwap": 21.983333}
{"close": 37.35, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-12-18", "high": 37.35, "low": 37.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.35, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708014300, "volume": 1, "vwap": 37.35}
{"close": 10.79, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-12-18", "high": 10.79, "low": 10.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.79, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708014300, "volume": 1, "vwap": 10.79}
{"close": 41.69, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-12-18", "high": 41.69, "low": 41.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.69, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708014300, "volume": 1, "vwap": 41.69}
{"close": 15.5, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708014300, "volume": 4, "vwap": 15.5}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1708014300, "volume": 201, "vwap": 4.35}
{"close": 5.6, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708014300, "volume": 4, "vwap": 5.75}
{"close": 21.5, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708014300, "volume": 12, "vwap": 21.491667}
{"close": 3.05, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708014300, "volume": 50, "vwap": 3.05}
{"close": 187.45, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-12-18", "high": 187.45, "low": 187.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.45, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708014300, "volume": 1, "vwap": 187.45}
{"close": 88.83, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-12-18", "high": 88.83, "low": 88.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.83, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708014300, "volume": 1, "vwap": 88.83}
{"close": 85.68, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-12-18", "high": 85.68, "low": 85.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.68, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708014300, "volume": 1, "vwap": 85.68}
{"close": 101.15, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 101.15, "low": 101.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.15, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014300, "volume": 6, "vwap": 101.15}
{"close": 84.0, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014300, "volume": 4, "vwap": 84.0}
{"close": 61.5, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014300, "volume": 2, "vwap": 61.5}
{"close": 54.3, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 54.3, "low": 54.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014300, "volume": 2, "vwap": 54.3}
{"close": 51.05, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 51.05, "low": 51.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.05, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014300, "volume": 6, "vwap": 51.05}
{"close": 45.25, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 45.25, "low": 45.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014300, "volume": 2, "vwap": 45.25}
{"close": 19.2, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014300, "volume": 2, "vwap": 19.2}
{"close": 29.7, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014300, "volume": 2, "vwap": 29.7}
{"close": 34.22, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 34.22, "low": 34.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.22, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014300, "volume": 20, "vwap": 34.22}
{"close": 102.49, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 102.49, "low": 102.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.49, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014300, "volume": 6, "vwap": 102.49}
{"close": 118.1, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 118.1, "low": 118.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.1, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014300, "volume": 16, "vwap": 118.1}
{"close": 126.18, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 126.18, "low": 126.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.18, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014300, "volume": 16, "vwap": 126.18}
{"close": 22.76, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.78, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "UBER", "unix_timestamp": 1708014300, "volume": 10, "vwap": 22.784}
{"close": 81.28, "date": "2024-02-15", "datetime": "2024-02-15T16:25:00Z", "expiration_date": "2026-12-18", "high": 81.28, "low": 81.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.28, "option_symbol": "XLK261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708014300, "volume": 1, "vwap": 81.28}
{"close": 23.4, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708014600, "volume": 2, "vwap": 23.4}
{"close": 47.0, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708014600, "volume": 1, "vwap": 47.0}
{"close": 69.15, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-12-18", "high": 69.15, "low": 69.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.15, "option_symbol": "AMD261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708014600, "volume": 1, "vwap": 69.15}
{"close": 30.75, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708014600, "volume": 30, "vwap": 30.75}
{"close": 28.5, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708014600, "volume": 30, "vwap": 28.5}
{"close": 4.55, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-06-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708014600, "volume": 2, "vwap": 4.55}
{"close": 6.25, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "BA261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708014600, "volume": 44, "vwap": 6.25}
{"close": 5.9, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708014600, "volume": 2, "vwap": 5.9}
{"close": 21.51, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-12-18", "high": 21.51, "low": 21.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.42, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708014600, "volume": 3, "vwap": 21.466667}
{"close": 125.52, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-06-18", "high": 125.52, "low": 124.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.73, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708014600, "volume": 11, "vwap": 124.945455}
{"close": 120.17, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-06-18", "high": 120.17, "low": 120.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.17, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708014600, "volume": 8, "vwap": 120.17}
{"close": 6.9, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708014600, "volume": 10, "vwap": 6.9}
{"close": 67.95, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-06-18", "high": 67.95, "low": 67.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.95, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708014600, "volume": 34, "vwap": 67.95}
{"close": 88.3, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-12-18", "high": 88.3, "low": 88.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.3, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708014600, "volume": 1, "vwap": 88.3}
{"close": 35.0, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708014600, "volume": 1, "vwap": 35.0}
{"close": 303.0, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-12-18", "high": 303.0, "low": 303.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708014600, "volume": 1, "vwap": 303.0}
{"close": 65.6, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-06-18", "high": 65.6, "low": 65.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.6, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014600, "volume": 2, "vwap": 65.6}
{"close": 63.5, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014600, "volume": 2, "vwap": 63.5}
{"close": 33.61, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-06-18", "high": 33.61, "low": 33.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.61, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014600, "volume": 2, "vwap": 33.61}
{"close": 31.91, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-06-18", "high": 31.91, "low": 31.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.91, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014600, "volume": 2, "vwap": 31.91}
{"close": 116.5, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-12-18", "high": 116.5, "low": 116.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708014600, "volume": 2, "vwap": 116.5}
{"close": 55.0, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "XLK261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708014600, "volume": 1, "vwap": 55.0}
{"close": 10.15, "date": "2024-02-15", "datetime": "2024-02-15T16:30:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "XLK261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708014600, "volume": 1, "vwap": 10.15}
{"close": 1.74, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 1.74, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.74, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708014900, "volume": 1, "vwap": 1.74}
{"close": 50.75, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708014900, "volume": 1, "vwap": 50.75}
{"close": 25.44, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.56, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 14, "underlying_symbol": "AAPL", "unix_timestamp": 1708014900, "volume": 306, "vwap": 25.701013}
{"close": 2.91, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.91, "low": 2.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.91, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708014900, "volume": 10, "vwap": 2.91}
{"close": 2.25, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 14, "underlying_symbol": "AAPL", "unix_timestamp": 1708014900, "volume": 304, "vwap": 2.212829}
{"close": 60.5, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-12-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708014900, "volume": 1, "vwap": 60.5}
{"close": 39.28, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 39.28, "low": 39.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.28, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708014900, "volume": 2, "vwap": 39.28}
{"close": 37.05, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708014900, "volume": 1, "vwap": 37.05}
{"close": 5.85, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708014900, "volume": 4, "vwap": 5.85}
{"close": 4.1, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708014900, "volume": 1, "vwap": 4.1}
{"close": 76.12, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-05-15", "high": 76.12, "low": 76.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.12, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708014900, "volume": 1, "vwap": 76.12}
{"close": 130.1, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 130.1, "low": 130.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.1, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708014900, "volume": 1, "vwap": 130.1}
{"close": 22.03, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 22.03, "low": 22.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.03, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708014900, "volume": 1, "vwap": 22.03}
{"close": 57.55, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-12-18", "high": 57.55, "low": 57.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.55, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708014900, "volume": 1, "vwap": 57.55}
{"close": 209.58, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 209.58, "low": 209.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.58, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708014900, "volume": 130, "vwap": 209.58}
{"close": 194.8, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 194.8, "low": 194.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.8, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708014900, "volume": 130, "vwap": 194.8}
{"close": 53.75, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-12-18", "high": 53.75, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708014900, "volume": 1, "vwap": 53.75}
{"close": 2.19, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708014900, "volume": 2, "vwap": 2.19}
{"close": 3.38, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-12-18", "high": 3.38, "low": 3.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.38, "option_symbol": "SPY261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708014900, "volume": 2, "vwap": 3.38}
{"close": 4.24, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-12-18", "high": 4.24, "low": 4.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.24, "option_symbol": "SPY261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708014900, "volume": 1, "vwap": 4.24}
{"close": 9.24, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-12-18", "high": 9.24, "low": 9.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.24, "option_symbol": "SPY261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708014900, "volume": 1, "vwap": 9.24}
{"close": 63.6, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 63.6, "low": 63.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.6, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014900, "volume": 2, "vwap": 63.6}
{"close": 38.0, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014900, "volume": 2, "vwap": 38.0}
{"close": 35.75, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014900, "volume": 2, "vwap": 35.75}
{"close": 17.6, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014900, "volume": 2, "vwap": 17.6}
{"close": 12.62, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 12.62, "low": 12.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.62, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014900, "volume": 4, "vwap": 12.62}
{"close": 38.95, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.95, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014900, "volume": 2, "vwap": 38.95}
{"close": 67.25, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 67.42, "low": 67.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.42, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708014900, "volume": 8, "vwap": 67.3775}
{"close": 94.65, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-06-18", "high": 94.65, "low": 94.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.65, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708014900, "volume": 2, "vwap": 94.65}
{"close": 74.26, "date": "2024-02-15", "datetime": "2024-02-15T16:35:00Z", "expiration_date": "2026-12-18", "high": 74.26, "low": 74.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.26, "option_symbol": "XLK261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708014900, "volume": 3, "vwap": 74.26}
{"close": 1.76, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 1.76, "low": 1.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.76, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708015200, "volume": 1, "vwap": 1.76}
{"close": 61.45, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.45, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708015200, "volume": 1, "vwap": 61.45}
{"close": 36.0, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708015200, "volume": 1, "vwap": 36.0}
{"close": 25.64, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 25.64, "low": 25.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.64, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708015200, "volume": 1, "vwap": 25.64}
{"close": 9.1, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708015200, "volume": 2, "vwap": 9.1}
{"close": 2.01, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.01, "low": 2.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.01, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708015200, "volume": 1, "vwap": 2.01}
{"close": 2.9, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708015200, "volume": 1, "vwap": 2.9}
{"close": 61.97, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 61.97, "low": 61.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.97, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708015200, "volume": 1, "vwap": 61.97}
{"close": 21.85, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "C261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708015200, "volume": 1, "vwap": 21.85}
{"close": 36.58, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 36.58, "low": 36.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.58, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708015200, "volume": 1, "vwap": 36.58}
{"close": 33.75, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708015200, "volume": 10, "vwap": 33.75}
{"close": 15.49, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 15.49, "low": 15.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.49, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708015200, "volume": 1, "vwap": 15.49}
{"close": 124.7, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 124.7, "low": 124.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.7, "option_symbol": "META260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708015200, "volume": 1, "vwap": 124.7}
{"close": 125.45, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 125.45, "low": 125.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.45, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708015200, "volume": 1, "vwap": 125.45}
{"close": 226.43, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 226.43, "low": 226.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.43, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708015200, "volume": 4, "vwap": 226.43}
{"close": 222.27, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 222.27, "low": 222.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.27, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708015200, "volume": 4, "vwap": 222.27}
{"close": 95.45, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 95.45, "low": 95.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.45, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708015200, "volume": 1, "vwap": 95.45}
{"close": 81.65, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 81.65, "low": 81.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.65, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708015200, "volume": 1, "vwap": 81.65}
{"close": 18.95, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708015200, "volume": 1, "vwap": 18.95}
{"close": 30.1, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "NVDA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708015200, "volume": 1, "vwap": 30.1}
{"close": 248.04, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 248.04, "low": 248.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.04, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708015200, "volume": 4, "vwap": 248.04}
{"close": 236.33, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 236.33, "low": 236.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.33, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708015200, "volume": 4, "vwap": 236.33}
{"close": 3.5, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708015200, "volume": 1, "vwap": 3.5}
{"close": 21.0, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708015200, "volume": 2, "vwap": 21.0}
{"close": 53.85, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 53.85, "low": 53.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708015200, "volume": 2, "vwap": 53.85}
{"close": 40.5, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "SPOT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708015200, "volume": 8, "vwap": 40.5}
{"close": 18.25, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708015200, "volume": 1, "vwap": 18.25}
{"close": 65.93, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 65.93, "low": 65.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.93, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015200, "volume": 2, "vwap": 65.93}
{"close": 33.8, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015200, "volume": 2, "vwap": 33.8}
{"close": 28.5, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 28.65, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.65, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708015200, "volume": 8, "vwap": 28.5625}
{"close": 17.6, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015200, "volume": 80, "vwap": 17.6}
{"close": 2.22, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015200, "volume": 2, "vwap": 2.22}
{"close": 18.3, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.3, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015200, "volume": 80, "vwap": 18.3}
{"close": 43.93, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 43.93, "low": 43.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.93, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015200, "volume": 2, "vwap": 43.93}
{"close": 67.34, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 67.34, "low": 67.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.25, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708015200, "volume": 4, "vwap": 67.295}
{"close": 94.77, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 94.77, "low": 94.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.66, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708015200, "volume": 4, "vwap": 94.715}
{"close": 16.85, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708015200, "volume": 1, "vwap": 16.85}
{"close": 14.0, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708015200, "volume": 1, "vwap": 14.0}
{"close": 9.42, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 9.42, "low": 9.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.42, "option_symbol": "XOM261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708015200, "volume": 10, "vwap": 9.42}
{"close": 42.29, "date": "2024-02-15", "datetime": "2024-02-15T16:40:00Z", "expiration_date": "2026-12-18", "high": 42.29, "low": 42.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.29, "option_symbol": "XOM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708015200, "volume": 1, "vwap": 42.29}
{"close": 53.95, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 53.95, "low": 53.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.95, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708015500, "volume": 1, "vwap": 53.95}
{"close": 33.25, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708015500, "volume": 2, "vwap": 33.025}
{"close": 25.27, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 25.27, "low": 25.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.27, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708015500, "volume": 10, "vwap": 25.27}
{"close": 2.24, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708015500, "volume": 12, "vwap": 2.24}
{"close": 46.5, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-12-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708015500, "volume": 1, "vwap": 46.5}
{"close": 9.45, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708015500, "volume": 1, "vwap": 9.45}
{"close": 6.0, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "BA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708015500, "volume": 1, "vwap": 6.0}
{"close": 2.85, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708015500, "volume": 16, "vwap": 2.85}
{"close": 8.0, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "GDX261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 7, "underlying_symbol": "GDX", "unix_timestamp": 1708015500, "volume": 20, "vwap": 8.0}
{"close": 32.32, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-12-18", "high": 32.32, "low": 32.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.32, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708015500, "volume": 1, "vwap": 32.32}
{"close": 13.05, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708015500, "volume": 2, "vwap": 12.975}
{"close": 124.25, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 124.25, "low": 124.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.25, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708015500, "volume": 1, "vwap": 124.25}
{"close": 116.05, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 116.05, "low": 116.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.05, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708015500, "volume": 1, "vwap": 116.05}
{"close": 22.66, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 22.66, "low": 22.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.66, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708015500, "volume": 5, "vwap": 22.66}
{"close": 6.97, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 6.97, "low": 6.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.97, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708015500, "volume": 15, "vwap": 6.97}
{"close": 63.7, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 63.7, "low": 63.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.7, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708015500, "volume": 1, "vwap": 63.7}
{"close": 33.8, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015500, "volume": 2, "vwap": 33.8}
{"close": 19.55, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015500, "volume": 4, "vwap": 19.55}
{"close": 12.6, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015500, "volume": 2, "vwap": 12.6}
{"close": 8.9, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-12-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708015500, "volume": 2, "vwap": 8.9}
{"close": 18.77, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 18.77, "low": 18.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.77, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708015500, "volume": 1, "vwap": 18.77}
{"close": 16.47, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-12-18", "high": 16.47, "low": 16.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.47, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708015500, "volume": 5, "vwap": 16.47}
{"close": 65.65, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 65.65, "low": 65.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.65, "option_symbol": "XLK260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708015500, "volume": 1, "vwap": 65.65}
{"close": 34.8, "date": "2024-02-15", "datetime": "2024-02-15T16:45:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "XLK260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708015500, "volume": 1, "vwap": 34.8}
{"close": 32.76, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 33.15, "low": 32.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.15, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708015800, "volume": 4, "vwap": 32.96}
{"close": 15.75, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708015800, "volume": 1, "vwap": 15.75}
{"close": 44.1, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 44.1, "low": 44.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.1, "option_symbol": "AMD260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708015800, "volume": 1, "vwap": 44.1}
{"close": 72.1, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 72.1, "low": 72.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.1, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708015800, "volume": 1, "vwap": 72.1}
{"close": 49.96, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 49.96, "low": 49.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.96, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708015800, "volume": 20, "vwap": 49.96}
{"close": 39.3, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.3, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708015800, "volume": 3, "vwap": 39.3}
{"close": 30.67, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 30.67, "low": 30.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.67, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708015800, "volume": 1, "vwap": 30.67}
{"close": 19.05, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708015800, "volume": 2, "vwap": 19.05}
{"close": 9.45, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708015800, "volume": 1, "vwap": 9.45}
{"close": 10.76, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 10.76, "low": 10.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.76, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708015800, "volume": 1, "vwap": 10.76}
{"close": 8.56, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 8.62, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "GDX260618P00034000", "option_type": "put", "strike_price": 34.0, "trade_count": 6, "underlying_symbol": "GDX", "unix_timestamp": 1708015800, "volume": 10, "vwap": 8.572}
{"close": 27.37, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 27.37, "low": 27.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.37, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708015800, "volume": 1, "vwap": 27.37}
{"close": 25.24, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 25.24, "low": 25.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.24, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708015800, "volume": 1, "vwap": 25.24}
{"close": 32.35, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-12-18", "high": 32.35, "low": 32.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.35, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708015800, "volume": 1, "vwap": 32.35}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-12-18", "high": 4.38, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.38, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708015800, "volume": 2, "vwap": 4.365}
{"close": 7.0, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708015800, "volume": 1, "vwap": 7.0}
{"close": 5.25, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708015800, "volume": 1, "vwap": 5.25}
{"close": 117.58, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 117.58, "low": 117.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.58, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708015800, "volume": 1, "vwap": 117.58}
{"close": 81.0, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708015800, "volume": 6, "vwap": 81.0}
{"close": 7.0, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708015800, "volume": 10, "vwap": 7.0}
{"close": 118.0, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708015800, "volume": 1, "vwap": 118.0}
{"close": 316.0, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-12-18", "high": 316.0, "low": 316.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.0, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708015800, "volume": 1, "vwap": 316.0}
{"close": 86.0, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708015800, "volume": 1, "vwap": 86.0}
{"close": 53.85, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-12-18", "high": 53.85, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708015800, "volume": 3, "vwap": 53.783333}
{"close": 30.25, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015800, "volume": 2, "vwap": 30.25}
{"close": 28.55, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708015800, "volume": 14, "vwap": 28.474286}
{"close": 19.58, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 19.58, "low": 19.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.58, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015800, "volume": 6, "vwap": 19.58}
{"close": 16.6, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015800, "volume": 2, "vwap": 16.6}
{"close": 29.55, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015800, "volume": 2, "vwap": 29.55}
{"close": 31.75, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708015800, "volume": 2, "vwap": 31.75}
{"close": 3.6, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "XLE261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708015800, "volume": 1, "vwap": 3.6}
{"close": 116.5, "date": "2024-02-15", "datetime": "2024-02-15T16:50:00Z", "expiration_date": "2026-12-18", "high": 116.5, "low": 116.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708015800, "volume": 1, "vwap": 116.5}
{"close": 35.38, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 35.38, "low": 35.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.38, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708016100, "volume": 2, "vwap": 35.38}
{"close": 30.0, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708016100, "volume": 1, "vwap": 30.0}
{"close": 2.21, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708016100, "volume": 5, "vwap": 2.21}
{"close": 34.13, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-12-18", "high": 34.13, "low": 34.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.13, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708016100, "volume": 2, "vwap": 34.13}
{"close": 75.86, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 75.86, "low": 75.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.86, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708016100, "volume": 1, "vwap": 75.86}
{"close": 47.36, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 47.36, "low": 47.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.36, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708016100, "volume": 1, "vwap": 47.36}
{"close": 44.66, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 44.66, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.31, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708016100, "volume": 21, "vwap": 44.32}
{"close": 28.8, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708016100, "volume": 6, "vwap": 28.825}
{"close": 86.38, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 86.38, "low": 86.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.38, "option_symbol": "AMZN260618P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708016100, "volume": 1, "vwap": 86.38}
{"close": 7.17, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-12-18", "high": 7.17, "low": 7.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.17, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708016100, "volume": 1, "vwap": 7.17}
{"close": 11.57, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.52, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "DKNG", "unix_timestamp": 1708016100, "volume": 9, "vwap": 11.63}
{"close": 8.68, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 8.85, "low": 8.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.52, "option_symbol": "DKNG260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 3, "underlying_symbol": "DKNG", "unix_timestamp": 1708016100, "volume": 9, "vwap": 8.683333}
{"close": 36.98, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-12-18", "high": 36.98, "low": 36.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.98, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708016100, "volume": 1, "vwap": 36.98}
{"close": 268.75, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 268.75, "low": 268.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.75, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708016100, "volume": 1, "vwap": 268.75}
{"close": 9.28, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-12-18", "high": 9.28, "low": 9.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.28, "option_symbol": "SPY261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708016100, "volume": 1, "vwap": 9.28}
{"close": 84.4, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 84.4, "low": 84.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.4, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016100, "volume": 2, "vwap": 84.4}
{"close": 45.8, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016100, "volume": 10, "vwap": 45.8}
{"close": 43.05, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 43.05, "low": 43.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016100, "volume": 2, "vwap": 43.05}
{"close": 34.0, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016100, "volume": 2, "vwap": 34.0}
{"close": 32.05, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 32.05, "low": 32.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.05, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016100, "volume": 16, "vwap": 32.05}
{"close": 28.55, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708016100, "volume": 10, "vwap": 28.55}
{"close": 19.55, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016100, "volume": 4, "vwap": 19.55}
{"close": 16.8, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 16.88, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.88, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708016100, "volume": 68, "vwap": 16.855294}
{"close": 15.3, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708016100, "volume": 4, "vwap": 15.25}
{"close": 16.58, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 16.58, "low": 16.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.58, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016100, "volume": 2, "vwap": 16.58}
{"close": 21.54, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-06-18", "high": 21.57, "low": 21.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.53, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708016100, "volume": 60, "vwap": 21.542667}
{"close": 17.9, "date": "2024-02-15", "datetime": "2024-02-15T16:55:00Z", "expiration_date": "2026-12-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708016100, "volume": 1, "vwap": 17.9}
{"close": 38.1, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 38.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.1, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708016400, "volume": 2, "vwap": 38.1}
{"close": 1.3, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708016400, "volume": 10, "vwap": 1.3}
{"close": 35.24, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 35.24, "low": 35.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.24, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708016400, "volume": 1, "vwap": 35.24}
{"close": 6.0, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "BA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708016400, "volume": 1, "vwap": 6.0}
{"close": 15.45, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.44, "option_symbol": "COP260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "COP", "unix_timestamp": 1708016400, "volume": 18, "vwap": 15.443889}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1708016400, "volume": 125, "vwap": 4.35}
{"close": 6.9, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708016400, "volume": 1, "vwap": 6.9}
{"close": 5.16, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-12-18", "high": 5.16, "low": 5.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.16, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708016400, "volume": 1, "vwap": 5.16}
{"close": 180.13, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 180.13, "low": 180.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.13, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708016400, "volume": 2, "vwap": 180.13}
{"close": 41.0, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "META260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708016400, "volume": 1, "vwap": 41.0}
{"close": 2.0, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "NFLX261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708016400, "volume": 2, "vwap": 2.0}
{"close": 223.2, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 223.2, "low": 223.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.2, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708016400, "volume": 1, "vwap": 223.2}
{"close": 1.4, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708016400, "volume": 1, "vwap": 1.4}
{"close": 153.0, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 153.0, "low": 153.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 4, "vwap": 153.0}
{"close": 80.0, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 2, "vwap": 80.0}
{"close": 68.7, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 68.7, "low": 68.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 2, "vwap": 68.7}
{"close": 62.65, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 62.65, "low": 62.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 10, "vwap": 62.65}
{"close": 59.0, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 2, "vwap": 59.0}
{"close": 43.4, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 4, "vwap": 43.4}
{"close": 40.81, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 40.81, "low": 40.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.81, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 4, "vwap": 40.81}
{"close": 34.35, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 8, "vwap": 34.0875}
{"close": 28.95, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 2, "vwap": 28.95}
{"close": 19.85, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 4, "vwap": 19.85}
{"close": 18.81, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 10, "vwap": 18.818}
{"close": 15.49, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 4, "vwap": 15.495}
{"close": 12.76, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 12.76, "low": 12.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.76, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 2, "vwap": 12.76}
{"close": 4.37, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 4.37, "low": 4.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.37, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 20, "vwap": 4.37}
{"close": 8.6, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 20, "vwap": 8.6}
{"close": 36.2, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 36.2, "low": 36.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.2, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 2, "vwap": 36.2}
{"close": 117.38, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 117.4, "low": 117.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.4, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 20, "vwap": 117.39}
{"close": 195.63, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-06-18", "high": 195.63, "low": 195.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.63, "option_symbol": "TSLA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016400, "volume": 2, "vwap": 195.63}
{"close": 37.96, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-12-18", "high": 37.96, "low": 37.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.96, "option_symbol": "XOM261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708016400, "volume": 1, "vwap": 37.96}
{"close": 42.31, "date": "2024-02-15", "datetime": "2024-02-15T17:00:00Z", "expiration_date": "2026-12-18", "high": 42.32, "low": 42.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.32, "option_symbol": "XOM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708016400, "volume": 2, "vwap": 42.315}
{"close": 40.9, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708016700, "volume": 70, "vwap": 40.857143}
{"close": 17.55, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708016700, "volume": 1, "vwap": 17.55}
{"close": 14.15, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708016700, "volume": 2, "vwap": 14.15}
{"close": 4.05, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708016700, "volume": 5, "vwap": 4.05}
{"close": 48.47, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 48.47, "low": 48.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.47, "option_symbol": "AMD260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708016700, "volume": 1, "vwap": 48.47}
{"close": 29.62, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 29.62, "low": 29.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.62, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708016700, "volume": 1, "vwap": 29.62}
{"close": 49.2, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-05-15", "high": 49.2, "low": 49.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.2, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708016700, "volume": 1, "vwap": 49.2}
{"close": 42.8, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-05-15", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708016700, "volume": 1, "vwap": 42.8}
{"close": 22.4, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708016700, "volume": 1, "vwap": 22.4}
{"close": 9.95, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 13, "underlying_symbol": "GOOGL", "unix_timestamp": 1708016700, "volume": 65, "vwap": 9.95}
{"close": 5.15, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "GOOGL261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708016700, "volume": 180, "vwap": 5.15}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708016700, "volume": 290, "vwap": 4.35}
{"close": 37.5, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708016700, "volume": 170, "vwap": 37.5}
{"close": 36.15, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 36.15, "low": 36.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.15, "option_symbol": "META260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708016700, "volume": 47, "vwap": 36.15}
{"close": 2.04, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 2.04, "low": 2.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.04, "option_symbol": "NCLH261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708016700, "volume": 6, "vwap": 2.04}
{"close": 640.0, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 640.0, "low": 640.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 640.0, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708016700, "volume": 2, "vwap": 640.0}
{"close": 197.3, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 197.3, "low": 197.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.3, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708016700, "volume": 1, "vwap": 197.3}
{"close": 74.2, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 74.2, "low": 74.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.2, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708016700, "volume": 1, "vwap": 74.2}
{"close": 54.15, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 54.15, "low": 54.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708016700, "volume": 1, "vwap": 54.15}
{"close": 70.0, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708016700, "volume": 1, "vwap": 70.0}
{"close": 88.08, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 88.08, "low": 88.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.08, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708016700, "volume": 50, "vwap": 88.08}
{"close": 91.68, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 91.68, "low": 91.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.68, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708016700, "volume": 50, "vwap": 91.68}
{"close": 15.9, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "SPY261218C00645000", "option_type": "call", "strike_price": 645.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708016700, "volume": 1, "vwap": 15.9}
{"close": 13.9, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "SPY261218C00655000", "option_type": "call", "strike_price": 655.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708016700, "volume": 1, "vwap": 13.9}
{"close": 13.15, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "SPY261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708016700, "volume": 1, "vwap": 13.15}
{"close": 46.15, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 46.15, "low": 46.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016700, "volume": 2, "vwap": 46.15}
{"close": 34.25, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016700, "volume": 2, "vwap": 34.25}
{"close": 20.9, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016700, "volume": 2, "vwap": 20.9}
{"close": 19.83, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 19.83, "low": 19.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.83, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016700, "volume": 8, "vwap": 19.83}
{"close": 12.75, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016700, "volume": 2, "vwap": 12.75}
{"close": 10.96, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.96, "low": 10.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.96, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016700, "volume": 2, "vwap": 10.96}
{"close": 25.23, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 25.23, "low": 25.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.23, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016700, "volume": 2, "vwap": 25.23}
{"close": 36.21, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 36.21, "low": 36.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.21, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016700, "volume": 2, "vwap": 36.21}
{"close": 159.4, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 159.4, "low": 159.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.4, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016700, "volume": 2, "vwap": 159.4}
{"close": 195.7, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 196.25, "low": 195.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.82, "option_symbol": "TSLA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708016700, "volume": 22, "vwap": 195.885455}
{"close": 205.6, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 205.6, "low": 205.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.6, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708016700, "volume": 2, "vwap": 205.6}
{"close": 23.43, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 23.43, "low": 23.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.43, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708016700, "volume": 1, "vwap": 23.43}
{"close": 19.63, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 19.63, "low": 19.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.63, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708016700, "volume": 1, "vwap": 19.63}
{"close": 18.0, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708016700, "volume": 1, "vwap": 18.0}
{"close": 3.9, "date": "2024-02-15", "datetime": "2024-02-15T17:05:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "XLE260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708016700, "volume": 1, "vwap": 3.9}
{"close": 50.74, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 50.74, "low": 50.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.74, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708017000, "volume": 1, "vwap": 50.74}
{"close": 40.95, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708017000, "volume": 50, "vwap": 40.95}
{"close": 23.3, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708017000, "volume": 1, "vwap": 23.3}
{"close": 9.0, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 9.24, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.24, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708017000, "volume": 3, "vwap": 9.16}
{"close": 47.95, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 47.95, "low": 47.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.95, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708017000, "volume": 1, "vwap": 47.95}
{"close": 17.7, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708017000, "volume": 2, "vwap": 17.7}
{"close": 5.9, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "GOOGL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708017000, "volume": 40, "vwap": 5.9}
{"close": 8.52, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-12-18", "high": 8.52, "low": 8.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.52, "option_symbol": "GOOGL261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708017000, "volume": 50, "vwap": 8.52}
{"close": 126.72, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 126.72, "low": 126.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.72, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708017000, "volume": 29, "vwap": 126.72}
{"close": 121.95, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 121.95, "low": 121.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.95, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708017000, "volume": 29, "vwap": 121.95}
{"close": 38.04, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 38.04, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1708017000, "volume": 171, "vwap": 37.503158}
{"close": 36.74, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 36.74, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "META260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708017000, "volume": 2, "vwap": 36.52}
{"close": 91.0, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708017000, "volume": 3, "vwap": 91.0}
{"close": 209.5, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 209.5, "low": 209.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.5, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708017000, "volume": 2, "vwap": 209.5}
{"close": 59.05, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 59.05, "low": 59.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.05, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708017000, "volume": 1, "vwap": 59.05}
{"close": 194.42, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-12-18", "high": 194.42, "low": 194.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.42, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708017000, "volume": 1, "vwap": 194.42}
{"close": 73.55, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-12-18", "high": 73.55, "low": 73.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.55, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708017000, "volume": 1, "vwap": 73.55}
{"close": 53.85, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-12-18", "high": 53.85, "low": 53.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708017000, "volume": 10, "vwap": 53.85}
{"close": 96.5, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-12-18", "high": 98.04, "low": 96.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.04, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708017000, "volume": 11, "vwap": 97.9}
{"close": 100.64, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-12-18", "high": 100.64, "low": 100.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.64, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708017000, "volume": 10, "vwap": 100.64}
{"close": 76.05, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 76.05, "low": 76.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.05, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 4, "vwap": 76.05}
{"close": 69.0, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 2, "vwap": 69.0}
{"close": 66.93, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 66.93, "low": 66.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.93, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 2, "vwap": 66.93}
{"close": 62.7, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 20, "vwap": 62.7}
{"close": 55.67, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 55.67, "low": 55.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.67, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 2, "vwap": 55.67}
{"close": 46.35, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 46.35, "low": 46.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 22, "vwap": 46.259091}
{"close": 43.61, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 43.61, "low": 43.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.61, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 2, "vwap": 43.61}
{"close": 36.47, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 36.47, "low": 36.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.47, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 4, "vwap": 36.47}
{"close": 34.75, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 72, "vwap": 34.342778}
{"close": 30.75, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 2, "vwap": 30.75}
{"close": 29.24, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 29.24, "low": 29.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.24, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 4, "vwap": 29.24}
{"close": 20.0, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 22, "vwap": 20.0}
{"close": 17.18, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 17.18, "low": 17.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.18, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 60, "vwap": 17.18}
{"close": 13.5, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 2, "vwap": 13.5}
{"close": 12.81, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 12.81, "low": 12.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.81, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 40, "vwap": 12.81}
{"close": 13.42, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 13.42, "low": 13.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.42, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 8, "vwap": 13.4175}
{"close": 21.47, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 21.47, "low": 21.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.46, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 80, "vwap": 21.4675}
{"close": 43.5, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 2, "vwap": 43.5}
{"close": 46.15, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 46.15, "low": 46.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.15, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 2, "vwap": 46.15}
{"close": 116.9, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 116.9, "low": 116.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.9, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 10, "vwap": 116.9}
{"close": 158.66, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 159.0, "low": 158.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.69, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 16, "vwap": 158.71}
{"close": 204.85, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-06-18", "high": 204.85, "low": 204.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.8, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708017000, "volume": 12, "vwap": 204.816667}
{"close": 25.93, "date": "2024-02-15", "datetime": "2024-02-15T17:10:00Z", "expiration_date": "2026-12-18", "high": 25.93, "low": 25.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.93, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708017000, "volume": 50, "vwap": 25.93}
{"close": 41.2, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.16, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708017300, "volume": 90, "vwap": 41.182222}
{"close": 9.3, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708017300, "volume": 1, "vwap": 9.3}
{"close": 48.1, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 48.1, "low": 48.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.1, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708017300, "volume": 1, "vwap": 48.1}
{"close": 35.5, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708017300, "volume": 2, "vwap": 35.5}
{"close": 44.1, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 44.1, "low": 44.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.1, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708017300, "volume": 5, "vwap": 44.1}
{"close": 74.26, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-05-15", "high": 74.26, "low": 74.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.26, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708017300, "volume": 1, "vwap": 74.26}
{"close": 66.81, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-05-15", "high": 66.81, "low": 66.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.81, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708017300, "volume": 3, "vwap": 66.81}
{"close": 22.35, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708017300, "volume": 1, "vwap": 22.35}
{"close": 6.25, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708017300, "volume": 1, "vwap": 6.25}
{"close": 127.0, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 127.0, "low": 127.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708017300, "volume": 1, "vwap": 127.0}
{"close": 97.5, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 97.67, "low": 97.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.67, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708017300, "volume": 3, "vwap": 97.556667}
{"close": 90.5, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708017300, "volume": 2, "vwap": 90.5}
{"close": 87.1, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 87.1, "low": 87.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.1, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708017300, "volume": 2, "vwap": 87.1}
{"close": 59.78, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-12-18", "high": 59.78, "low": 59.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.78, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708017300, "volume": 1, "vwap": 59.78}
{"close": 0.94, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 0.97, "low": 0.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.97, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708017300, "volume": 2, "vwap": 0.955}
{"close": 243.64, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-12-18", "high": 243.64, "low": 243.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.64, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708017300, "volume": 4, "vwap": 243.64}
{"close": 236.82, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-12-18", "high": 236.82, "low": 236.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.82, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708017300, "volume": 1, "vwap": 236.82}
{"close": 232.16, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-12-18", "high": 232.16, "low": 232.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.16, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708017300, "volume": 4, "vwap": 232.16}
{"close": 158.0, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-12-18", "high": 158.0, "low": 158.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708017300, "volume": 1, "vwap": 158.0}
{"close": 12.21, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-12-18", "high": 12.21, "low": 12.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.21, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708017300, "volume": 2, "vwap": 12.21}
{"close": 165.65, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-12-18", "high": 165.65, "low": 165.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.65, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708017300, "volume": 1, "vwap": 165.65}
{"close": 153.5, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 153.5, "low": 153.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 2, "vwap": 153.5}
{"close": 86.0, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 4, "vwap": 86.0}
{"close": 81.0, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 12, "vwap": 81.0}
{"close": 63.0, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 63.15, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 6, "vwap": 63.083333}
{"close": 46.43, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 46.43, "low": 46.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.43, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 2, "vwap": 46.43}
{"close": 34.57, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 34.57, "low": 34.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.57, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 2, "vwap": 34.57}
{"close": 29.3, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 2, "vwap": 29.3}
{"close": 24.8, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 10, "vwap": 24.8}
{"close": 20.12, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 20.12, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 38, "vwap": 19.911579}
{"close": 17.1, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 4, "vwap": 17.075}
{"close": 15.66, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 15.66, "low": 15.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.66, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 80, "vwap": 15.66}
{"close": 12.9, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 2, "vwap": 12.9}
{"close": 23.2, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 80, "vwap": 23.2}
{"close": 33.65, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 33.65, "low": 33.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.65, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 2, "vwap": 33.65}
{"close": 36.0, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 2, "vwap": 36.0}
{"close": 79.75, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 79.75, "low": 79.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.65, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 4, "vwap": 79.7}
{"close": 101.3, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 101.3, "low": 101.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.3, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 2, "vwap": 101.3}
{"close": 108.8, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 108.8, "low": 108.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.8, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 2, "vwap": 108.8}
{"close": 158.46, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 158.46, "low": 158.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.46, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 2, "vwap": 158.46}
{"close": 204.85, "date": "2024-02-15", "datetime": "2024-02-15T17:15:00Z", "expiration_date": "2026-06-18", "high": 204.85, "low": 204.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.65, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708017300, "volume": 6, "vwap": 204.716667}
{"close": 41.2, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.2, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708017600, "volume": 40, "vwap": 41.2}
{"close": 38.5, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708017600, "volume": 1, "vwap": 38.5}
{"close": 15.1, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708017600, "volume": 5, "vwap": 15.1}
{"close": 18.68, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 18.68, "low": 18.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.68, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708017600, "volume": 1, "vwap": 18.68}
{"close": 5.9, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708017600, "volume": 1, "vwap": 5.9}
{"close": 31.1, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708017600, "volume": 1, "vwap": 31.1}
{"close": 12.5, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708017600, "volume": 2, "vwap": 12.5}
{"close": 15.1, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708017600, "volume": 5, "vwap": 15.1}
{"close": 5.86, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 5.86, "low": 5.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.86, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708017600, "volume": 1, "vwap": 5.86}
{"close": 1.74, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 1.84, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.84, "option_symbol": "COP260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "COP", "unix_timestamp": 1708017600, "volume": 5, "vwap": 1.784}
{"close": 13.09, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 13.09, "low": 13.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.09, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708017600, "volume": 1, "vwap": 13.09}
{"close": 10.11, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 10.11, "low": 10.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.11, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708017600, "volume": 1, "vwap": 10.11}
{"close": 31.95, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 31.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708017600, "volume": 2, "vwap": 32.475}
{"close": 10.49, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 10.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708017600, "volume": 4, "vwap": 10.755}
{"close": 3.92, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 3.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.99, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708017600, "volume": 8, "vwap": 4.0775}
{"close": 11.5, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708017600, "volume": 10, "vwap": 11.5}
{"close": 11.6, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708017600, "volume": 10, "vwap": 11.6}
{"close": 6.25, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708017600, "volume": 1, "vwap": 6.25}
{"close": 22.3, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708017600, "volume": 6, "vwap": 22.3}
{"close": 4.2, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "MSFT260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1708017600, "volume": 6, "vwap": 4.183333}
{"close": 91.04, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 91.04, "low": 91.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.04, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708017600, "volume": 1, "vwap": 91.04}
{"close": 25.25, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708017600, "volume": 1, "vwap": 25.25}
{"close": 151.4, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 151.4, "low": 151.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.39, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708017600, "volume": 8, "vwap": 151.3225}
{"close": 132.92, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 133.01, "low": 132.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.01, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 13, "underlying_symbol": "NVDA", "unix_timestamp": 1708017600, "volume": 15, "vwap": 132.792}
{"close": 92.16, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 92.16, "low": 92.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.16, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708017600, "volume": 20, "vwap": 92.16}
{"close": 96.1, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 96.1, "low": 96.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.1, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708017600, "volume": 20, "vwap": 96.1}
{"close": 165.18, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 165.19, "low": 165.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.19, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708017600, "volume": 7, "vwap": 165.187143}
{"close": 34.36, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 34.36, "low": 34.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.34, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 8, "underlying_symbol": "SPY", "unix_timestamp": 1708017600, "volume": 10, "vwap": 34.347}
{"close": 71.33, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 71.33, "low": 71.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.33, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017600, "volume": 4, "vwap": 71.33}
{"close": 63.3, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 63.3, "low": 63.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017600, "volume": 2, "vwap": 63.3}
{"close": 26.25, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017600, "volume": 2, "vwap": 26.25}
{"close": 19.95, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017600, "volume": 18, "vwap": 19.95}
{"close": 12.94, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 12.94, "low": 12.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.94, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017600, "volume": 2, "vwap": 12.94}
{"close": 79.92, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 79.92, "low": 79.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.92, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017600, "volume": 2, "vwap": 79.92}
{"close": 101.47, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 101.47, "low": 101.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.47, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017600, "volume": 2, "vwap": 101.47}
{"close": 109.25, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-06-18", "high": 109.25, "low": 109.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.25, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017600, "volume": 2, "vwap": 109.25}
{"close": 55.55, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 55.55, "low": 55.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.55, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708017600, "volume": 1, "vwap": 55.55}
{"close": 30.6, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708017600, "volume": 2, "vwap": 30.6}
{"close": 17.0, "date": "2024-02-15", "datetime": "2024-02-15T17:20:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708017600, "volume": 1, "vwap": 17.0}
{"close": 41.1, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 41.1, "low": 41.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.1, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708017900, "volume": 50, "vwap": 41.1}
{"close": 33.0, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708017900, "volume": 1, "vwap": 33.0}
{"close": 15.5, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "AMD260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708017900, "volume": 2, "vwap": 15.5}
{"close": 12.49, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 12.49, "low": 12.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.49, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708017900, "volume": 1, "vwap": 12.49}
{"close": 6.1, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "BA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708017900, "volume": 1, "vwap": 6.1}
{"close": 1.65, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "COP260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708017900, "volume": 1, "vwap": 1.65}
{"close": 22.3, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708017900, "volume": 1, "vwap": 22.3}
{"close": 60.63, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-12-18", "high": 60.63, "low": 60.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.63, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708017900, "volume": 10, "vwap": 60.63}
{"close": 15.45, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "MSFT260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1708017900, "volume": 9, "vwap": 15.6}
{"close": 91.05, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-12-18", "high": 91.05, "low": 91.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.05, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708017900, "volume": 1, "vwap": 91.05}
{"close": 25.89, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-12-18", "high": 25.89, "low": 25.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.66, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708017900, "volume": 3, "vwap": 25.736667}
{"close": 152.49, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-12-18", "high": 152.53, "low": 151.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.37, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708017900, "volume": 8, "vwap": 151.84375}
{"close": 38.64, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-12-18", "high": 38.64, "low": 38.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.64, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1708017900, "volume": 11, "vwap": 38.64}
{"close": 32.53, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-12-18", "high": 32.53, "low": 32.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.48, "option_symbol": "SPY261218C00595000", "option_type": "call", "strike_price": 595.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1708017900, "volume": 8, "vwap": 32.49}
{"close": 22.57, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-12-18", "high": 22.57, "low": 22.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.57, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708017900, "volume": 1, "vwap": 22.57}
{"close": 43.75, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 43.75, "low": 43.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017900, "volume": 6, "vwap": 43.75}
{"close": 39.05, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 39.05, "low": 39.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.05, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017900, "volume": 2, "vwap": 39.05}
{"close": 34.8, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017900, "volume": 4, "vwap": 34.8}
{"close": 32.85, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708017900, "volume": 110, "vwap": 32.827273}
{"close": 13.1, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708017900, "volume": 2, "vwap": 13.1}
{"close": 150.0, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-06-18", "high": 150.7, "low": 149.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.1, "option_symbol": "TSLA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708017900, "volume": 18, "vwap": 150.317778}
{"close": 36.43, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-12-18", "high": 36.43, "low": 36.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.43, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1708017900, "volume": 4, "vwap": 36.43}
{"close": 7.76, "date": "2024-02-15", "datetime": "2024-02-15T17:25:00Z", "expiration_date": "2026-12-18", "high": 7.76, "low": 7.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.76, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708017900, "volume": 1, "vwap": 7.76}
{"close": 40.9, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708018200, "volume": 1, "vwap": 40.9}
{"close": 35.49, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 35.49, "low": 35.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.49, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708018200, "volume": 1, "vwap": 35.49}
{"close": 25.4, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708018200, "volume": 4, "vwap": 25.4}
{"close": 2.23, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708018200, "volume": 7, "vwap": 2.23}
{"close": 6.27, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 6.27, "low": 6.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.27, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708018200, "volume": 8, "vwap": 6.27}
{"close": 27.85, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 27.85, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708018200, "volume": 3, "vwap": 27.85}
{"close": 31.75, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "AMD261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708018200, "volume": 1, "vwap": 31.75}
{"close": 25.65, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 25.65, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.65, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708018200, "volume": 1, "vwap": 25.65}
{"close": 53.2, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-05-15", "high": 53.2, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "COIN260515C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1708018200, "volume": 3, "vwap": 52.8}
{"close": 30.76, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 30.76, "low": 30.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.76, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708018200, "volume": 2, "vwap": 30.76}
{"close": 5.04, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 5.04, "low": 5.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.04, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708018200, "volume": 1, "vwap": 5.04}
{"close": 4.2, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 4.44, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.44, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708018200, "volume": 2, "vwap": 4.32}
{"close": 22.25, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 22.25, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708018200, "volume": 1, "vwap": 22.25}
{"close": 117.75, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 117.75, "low": 117.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.75, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708018200, "volume": 3, "vwap": 117.75}
{"close": 89.0, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708018200, "volume": 1, "vwap": 89.0}
{"close": 9.95, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708018200, "volume": 1, "vwap": 9.95}
{"close": 221.23, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 221.23, "low": 221.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.23, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708018200, "volume": 2, "vwap": 221.23}
{"close": 16.05, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708018200, "volume": 4, "vwap": 16.025}
{"close": 257.3, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 257.3, "low": 257.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.3, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708018200, "volume": 1, "vwap": 257.3}
{"close": 152.61, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 152.65, "low": 152.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.37, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708018200, "volume": 7, "vwap": 152.508571}
{"close": 63.0, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708018200, "volume": 20, "vwap": 63.0}
{"close": 66.1, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 66.1, "low": 66.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.1, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708018200, "volume": 20, "vwap": 66.1}
{"close": 45.35, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 45.35, "low": 45.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.34, "option_symbol": "SPY261218C00565000", "option_type": "call", "strike_price": 565.0, "trade_count": 14, "underlying_symbol": "SPY", "unix_timestamp": 1708018200, "volume": 21, "vwap": 45.345714}
{"close": 40.79, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-12-18", "high": 40.79, "low": 40.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.79, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708018200, "volume": 7, "vwap": 40.79}
{"close": 153.85, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 153.85, "low": 153.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.85, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708018200, "volume": 4, "vwap": 153.85}
{"close": 80.5, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018200, "volume": 2, "vwap": 80.5}
{"close": 78.1, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 78.1, "low": 78.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.1, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018200, "volume": 2, "vwap": 78.1}
{"close": 67.8, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 67.8, "low": 67.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018200, "volume": 80, "vwap": 67.8}
{"close": 65.3, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 65.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018200, "volume": 2, "vwap": 65.3}
{"close": 41.77, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 41.77, "low": 41.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.6, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708018200, "volume": 34, "vwap": 41.76}
{"close": 34.99, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 34.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.73, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708018200, "volume": 40, "vwap": 34.8615}
{"close": 20.2, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.05, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708018200, "volume": 34, "vwap": 20.138235}
{"close": 13.1, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018200, "volume": 20, "vwap": 13.1}
{"close": 38.4, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 38.4, "low": 38.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.4, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708018200, "volume": 12, "vwap": 38.4}
{"close": 93.75, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 93.8, "low": 93.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.8, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708018200, "volume": 4, "vwap": 93.775}
{"close": 167.1, "date": "2024-02-15", "datetime": "2024-02-15T17:30:00Z", "expiration_date": "2026-06-18", "high": 167.1, "low": 167.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.1, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018200, "volume": 2, "vwap": 167.1}
{"close": 40.9, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.85, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708018500, "volume": 99, "vwap": 40.880303}
{"close": 35.35, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708018500, "volume": 1, "vwap": 35.35}
{"close": 2.22, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708018500, "volume": 1, "vwap": 2.22}
{"close": 27.02, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 27.02, "low": 27.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.02, "option_symbol": "AMD260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708018500, "volume": 1, "vwap": 27.02}
{"close": 77.17, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 77.17, "low": 77.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.17, "option_symbol": "GOOGL260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708018500, "volume": 1, "vwap": 77.17}
{"close": 81.75, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 81.75, "low": 81.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.75, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708018500, "volume": 1, "vwap": 81.75}
{"close": 32.65, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 32.67, "low": 32.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.67, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1708018500, "volume": 10, "vwap": 32.665}
{"close": 35.42, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 35.43, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.43, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1708018500, "volume": 10, "vwap": 35.426}
{"close": 23.0, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708018500, "volume": 10, "vwap": 23.0}
{"close": 25.52, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 25.52, "low": 25.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.52, "option_symbol": "MSFT261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708018500, "volume": 10, "vwap": 25.52}
{"close": 160.0, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NFLX261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708018500, "volume": 1, "vwap": 160.0}
{"close": 78.0, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708018500, "volume": 1, "vwap": 78.0}
{"close": 303.0, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 303.0, "low": 303.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708018500, "volume": 2, "vwap": 303.0}
{"close": 205.4, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 205.4, "low": 205.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.4, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708018500, "volume": 2, "vwap": 205.4}
{"close": 152.86, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 152.86, "low": 152.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.45, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708018500, "volume": 6, "vwap": 152.596667}
{"close": 132.49, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 132.49, "low": 132.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.26, "option_symbol": "NVDA261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708018500, "volume": 9, "vwap": 132.385556}
{"close": 45.39, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 45.39, "low": 45.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.39, "option_symbol": "SPY261218C00565000", "option_type": "call", "strike_price": 565.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1708018500, "volume": 6, "vwap": 45.39}
{"close": 40.81, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 40.81, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1708018500, "volume": 6, "vwap": 40.805}
{"close": 154.0, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018500, "volume": 2, "vwap": 154.0}
{"close": 49.73, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 49.89, "low": 49.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.88, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708018500, "volume": 28, "vwap": 49.774286}
{"close": 46.8, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 46.85, "low": 46.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708018500, "volume": 4, "vwap": 46.825}
{"close": 29.5, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018500, "volume": 2, "vwap": 29.5}
{"close": 26.42, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 26.42, "low": 26.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.42, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018500, "volume": 2, "vwap": 26.42}
{"close": 20.3, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708018500, "volume": 12, "vwap": 20.275}
{"close": 167.2, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 167.2, "low": 167.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.2, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018500, "volume": 2, "vwap": 167.2}
{"close": 19.85, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708018500, "volume": 1, "vwap": 19.85}
{"close": 26.3, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 26.3, "low": 26.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708018500, "volume": 30, "vwap": 26.3}
{"close": 24.1, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708018500, "volume": 30, "vwap": 24.1}
{"close": 24.0, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708018500, "volume": 1, "vwap": 24.0}
{"close": 14.05, "date": "2024-02-15", "datetime": "2024-02-15T17:35:00Z", "expiration_date": "2026-12-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708018500, "volume": 1, "vwap": 14.05}
{"close": 40.95, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708018800, "volume": 100, "vwap": 40.93}
{"close": 35.54, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 35.54, "low": 35.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.54, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708018800, "volume": 1, "vwap": 35.54}
{"close": 30.18, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 30.18, "low": 30.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.18, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708018800, "volume": 1, "vwap": 30.18}
{"close": 25.61, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 25.61, "low": 25.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.61, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708018800, "volume": 3, "vwap": 25.61}
{"close": 2.22, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708018800, "volume": 4, "vwap": 2.205}
{"close": 25.77, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 25.77, "low": 25.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.77, "option_symbol": "AMD260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708018800, "volume": 1, "vwap": 25.77}
{"close": 26.77, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 26.77, "low": 26.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.77, "option_symbol": "AMD260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708018800, "volume": 1, "vwap": 26.77}
{"close": 2.71, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.71, "low": 2.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.71, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708018800, "volume": 1, "vwap": 2.71}
{"close": 42.0, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708018800, "volume": 1, "vwap": 42.0}
{"close": 37.02, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-12-18", "high": 37.02, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708018800, "volume": 2, "vwap": 37.01}
{"close": 138.0, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708018800, "volume": 1, "vwap": 138.0}
{"close": 19.25, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708018800, "volume": 1, "vwap": 19.25}
{"close": 31.1, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-12-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708018800, "volume": 1, "vwap": 31.1}
{"close": 155.0, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 155.0, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708018800, "volume": 1, "vwap": 155.0}
{"close": 152.75, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-12-18", "high": 152.75, "low": 152.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.75, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708018800, "volume": 1, "vwap": 152.75}
{"close": 150.54, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-12-18", "high": 150.54, "low": 150.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.52, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708018800, "volume": 9, "vwap": 150.407778}
{"close": 30.5, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-12-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708018800, "volume": 10, "vwap": 30.5}
{"close": 76.0, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018800, "volume": 2, "vwap": 76.0}
{"close": 63.22, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 63.22, "low": 63.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.22, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018800, "volume": 2, "vwap": 63.22}
{"close": 59.55, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 59.55, "low": 59.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.55, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018800, "volume": 2, "vwap": 59.55}
{"close": 46.7, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 46.7, "low": 46.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708018800, "volume": 32, "vwap": 46.696875}
{"close": 39.08, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 39.08, "low": 39.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.08, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018800, "volume": 4, "vwap": 39.08}
{"close": 24.84, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 24.84, "low": 24.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.84, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708018800, "volume": 4, "vwap": 24.84}
{"close": 13.15, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018800, "volume": 4, "vwap": 13.15}
{"close": 16.5, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018800, "volume": 2, "vwap": 16.5}
{"close": 79.95, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 79.95, "low": 79.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.95, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708018800, "volume": 2, "vwap": 79.95}
{"close": 22.08, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-06-18", "high": 22.08, "low": 22.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.07, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708018800, "volume": 10, "vwap": 22.078}
{"close": 47.85, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-12-18", "high": 47.85, "low": 47.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.85, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708018800, "volume": 7, "vwap": 47.85}
{"close": 34.22, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-12-18", "high": 34.22, "low": 34.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.22, "option_symbol": "UBER261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708018800, "volume": 1, "vwap": 34.22}
{"close": 26.17, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-12-18", "high": 26.17, "low": 26.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.17, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708018800, "volume": 5, "vwap": 26.17}
{"close": 24.08, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-12-18", "high": 24.08, "low": 24.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.08, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708018800, "volume": 10, "vwap": 24.08}
{"close": 21.9, "date": "2024-02-15", "datetime": "2024-02-15T17:40:00Z", "expiration_date": "2026-12-18", "high": 22.29, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.29, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708018800, "volume": 22, "vwap": 22.272273}
{"close": 40.9, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708019100, "volume": 100, "vwap": 40.92}
{"close": 36.95, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 36.95, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708019100, "volume": 5, "vwap": 35.75}
{"close": 32.73, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 32.73, "low": 32.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.73, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708019100, "volume": 4, "vwap": 32.73}
{"close": 30.06, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 30.06, "low": 30.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.06, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708019100, "volume": 5, "vwap": 30.06}
{"close": 27.65, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.65, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708019100, "volume": 5, "vwap": 27.65}
{"close": 25.65, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 25.65, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.65, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708019100, "volume": 1, "vwap": 25.65}
{"close": 5.5, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708019100, "volume": 5, "vwap": 5.5}
{"close": 12.05, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708019100, "volume": 10, "vwap": 12.05}
{"close": 28.25, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708019100, "volume": 1, "vwap": 28.25}
{"close": 37.75, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708019100, "volume": 5, "vwap": 37.75}
{"close": 19.5, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708019100, "volume": 1, "vwap": 19.5}
{"close": 57.9, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 57.9, "low": 57.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.9, "option_symbol": "BA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708019100, "volume": 1, "vwap": 57.9}
{"close": 1.83, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 1.83, "low": 1.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.83, "option_symbol": "CVX260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708019100, "volume": 4, "vwap": 1.83}
{"close": 2.22, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "CVX260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708019100, "volume": 3, "vwap": 2.22}
{"close": 2.8, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "CVX260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708019100, "volume": 2, "vwap": 2.8}
{"close": 3.35, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "CVX260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708019100, "volume": 2, "vwap": 3.35}
{"close": 8.7, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "GOOGL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708019100, "volume": 1, "vwap": 8.7}
{"close": 37.1, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708019100, "volume": 1, "vwap": 37.1}
{"close": 33.65, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 33.65, "low": 33.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.65, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708019100, "volume": 1, "vwap": 33.65}
{"close": 5.45, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708019100, "volume": 5, "vwap": 5.45}
{"close": 14.36, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 14.36, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708019100, "volume": 3, "vwap": 14.256667}
{"close": 41.5, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708019100, "volume": 2, "vwap": 41.5}
{"close": 148.27, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 151.25, "low": 148.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.25, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708019100, "volume": 10, "vwap": 149.181}
{"close": 416.2, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 416.2, "low": 416.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 416.2, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019100, "volume": 1, "vwap": 416.2}
{"close": 150.68, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 150.68, "low": 150.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.68, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708019100, "volume": 2, "vwap": 150.68}
{"close": 134.0, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 134.0, "low": 133.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708019100, "volume": 5, "vwap": 133.8}
{"close": 62.85, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 62.85, "low": 62.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.85, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019100, "volume": 10, "vwap": 62.85}
{"close": 66.05, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 66.05, "low": 66.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.05, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019100, "volume": 10, "vwap": 66.05}
{"close": 38.58, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 38.58, "low": 38.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.57, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1708019100, "volume": 9, "vwap": 38.573333}
{"close": 32.6, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 32.6, "low": 32.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.59, "option_symbol": "SPY261218C00595000", "option_type": "call", "strike_price": 595.0, "trade_count": 8, "underlying_symbol": "SPY", "unix_timestamp": 1708019100, "volume": 12, "vwap": 32.5925}
{"close": 154.0, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 2, "vwap": 154.0}
{"close": 81.12, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 81.12, "low": 81.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.12, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 2, "vwap": 81.12}
{"close": 67.3, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 67.3, "low": 67.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 2, "vwap": 67.3}
{"close": 63.4, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 63.43, "low": 63.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.43, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 6, "vwap": 63.386667}
{"close": 59.53, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 59.63, "low": 59.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.63, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 4, "vwap": 59.58}
{"close": 52.85, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 52.85, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.85, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 2, "vwap": 52.85}
{"close": 34.95, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 22, "vwap": 34.95}
{"close": 32.9, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 2, "vwap": 32.9}
{"close": 29.5, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 4, "vwap": 29.525}
{"close": 17.43, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 17.43, "low": 17.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.43, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 60, "vwap": 17.43}
{"close": 15.79, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 15.79, "low": 15.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.79, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 80, "vwap": 15.79}
{"close": 13.15, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 4, "vwap": 13.15}
{"close": 9.82, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 9.82, "low": 9.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.82, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 2, "vwap": 9.82}
{"close": 23.22, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 23.36, "low": 23.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.36, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 140, "vwap": 23.3}
{"close": 38.55, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 38.55, "low": 38.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.55, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 10, "vwap": 38.55}
{"close": 41.03, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 41.07, "low": 41.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.07, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708019100, "volume": 30, "vwap": 41.043333}
{"close": 17.81, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-06-18", "high": 17.81, "low": 17.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.81, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708019100, "volume": 1, "vwap": 17.81}
{"close": 26.7, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708019100, "volume": 4, "vwap": 26.7}
{"close": 24.45, "date": "2024-02-15", "datetime": "2024-02-15T17:45:00Z", "expiration_date": "2026-12-18", "high": 24.45, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708019100, "volume": 4, "vwap": 24.45}
{"close": 25.4, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708019400, "volume": 1, "vwap": 25.4}
{"close": 23.2, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708019400, "volume": 1, "vwap": 23.2}
{"close": 24.57, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 24.57, "low": 24.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.57, "option_symbol": "DKNG260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708019400, "volume": 6, "vwap": 24.57}
{"close": 82.8, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 82.8, "low": 82.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.8, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708019400, "volume": 3, "vwap": 82.8}
{"close": 5.25, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708019400, "volume": 1, "vwap": 5.25}
{"close": 22.6, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708019400, "volume": 1, "vwap": 22.6}
{"close": 86.0, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708019400, "volume": 1, "vwap": 86.0}
{"close": 323.99, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 325.0, "low": 323.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 325.0, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1708019400, "volume": 2, "vwap": 324.495}
{"close": 20.1, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019400, "volume": 1, "vwap": 20.1}
{"close": 322.81, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 322.81, "low": 322.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 322.81, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019400, "volume": 1, "vwap": 322.81}
{"close": 246.0, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 246.0, "low": 246.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019400, "volume": 2, "vwap": 246.0}
{"close": 150.17, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 150.17, "low": 149.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.98, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708019400, "volume": 5, "vwap": 150.078}
{"close": 52.95, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 52.95, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708019400, "volume": 2, "vwap": 52.725}
{"close": 45.33, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 45.33, "low": 45.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.32, "option_symbol": "SPY261218C00565000", "option_type": "call", "strike_price": 565.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1708019400, "volume": 5, "vwap": 45.324}
{"close": 38.7, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 38.7, "low": 38.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.58, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1708019400, "volume": 7, "vwap": 38.597143}
{"close": 61.55, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 62.16, "low": 61.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.16, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708019400, "volume": 2, "vwap": 61.855}
{"close": 69.25, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 69.25, "low": 69.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.25, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019400, "volume": 40, "vwap": 69.25}
{"close": 65.25, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 65.25, "low": 65.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.25, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019400, "volume": 2, "vwap": 65.25}
{"close": 52.51, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 52.51, "low": 52.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.51, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019400, "volume": 10, "vwap": 52.51}
{"close": 34.75, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019400, "volume": 2, "vwap": 34.75}
{"close": 10.95, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708019400, "volume": 20, "vwap": 10.95}
{"close": 16.5, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708019400, "volume": 4, "vwap": 16.5}
{"close": 117.0, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-06-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019400, "volume": 10, "vwap": 117.0}
{"close": 25.68, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 25.68, "low": 25.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.68, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708019400, "volume": 49, "vwap": 25.68}
{"close": 23.5, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 24.63, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.63, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708019400, "volume": 52, "vwap": 23.565192}
{"close": 17.63, "date": "2024-02-15", "datetime": "2024-02-15T17:50:00Z", "expiration_date": "2026-12-18", "high": 17.63, "low": 17.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.63, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708019400, "volume": 3, "vwap": 17.63}
{"close": 6.9, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708019700, "volume": 1, "vwap": 6.9}
{"close": 6.89, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 6.89, "low": 6.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.89, "option_symbol": "AAL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708019700, "volume": 1, "vwap": 6.89}
{"close": 77.33, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 77.33, "low": 77.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.33, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708019700, "volume": 9, "vwap": 77.33}
{"close": 12.9, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708019700, "volume": 1, "vwap": 12.9}
{"close": 16.75, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-05-15", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "COIN260515P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708019700, "volume": 1, "vwap": 16.75}
{"close": 11.4, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708019700, "volume": 3, "vwap": 11.4}
{"close": 8.6, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "DKNG260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708019700, "volume": 3, "vwap": 8.6}
{"close": 9.65, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "GDX260618P00036000", "option_type": "put", "strike_price": 36.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708019700, "volume": 1, "vwap": 9.65}
{"close": 37.0, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708019700, "volume": 3, "vwap": 37.0}
{"close": 174.6, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 175.5, "low": 174.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.5, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708019700, "volume": 100, "vwap": 174.78}
{"close": 90.85, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 90.85, "low": 90.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.85, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708019700, "volume": 3, "vwap": 90.85}
{"close": 87.15, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 87.15, "low": 87.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.15, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708019700, "volume": 3, "vwap": 87.15}
{"close": 1.55, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "MGM261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708019700, "volume": 1, "vwap": 1.55}
{"close": 221.65, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 221.65, "low": 221.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.65, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019700, "volume": 1, "vwap": 221.65}
{"close": 3.45, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "NVDA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019700, "volume": 1, "vwap": 3.45}
{"close": 402.25, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 402.25, "low": 402.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 402.25, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019700, "volume": 1, "vwap": 402.25}
{"close": 224.42, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 224.42, "low": 224.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.42, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019700, "volume": 1, "vwap": 224.42}
{"close": 198.0, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 198.0, "low": 198.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.0, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019700, "volume": 1, "vwap": 198.0}
{"close": 180.0, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019700, "volume": 2, "vwap": 180.0}
{"close": 149.49, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 150.34, "low": 149.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.34, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708019700, "volume": 4, "vwap": 149.98}
{"close": 17.6, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708019700, "volume": 1, "vwap": 17.6}
{"close": 28.3, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708019700, "volume": 2, "vwap": 28.3}
{"close": 45.11, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 45.11, "low": 45.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.11, "option_symbol": "SPY261218C00565000", "option_type": "call", "strike_price": 565.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708019700, "volume": 2, "vwap": 45.11}
{"close": 38.7, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708019700, "volume": 3, "vwap": 38.7}
{"close": 86.0, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019700, "volume": 2, "vwap": 86.0}
{"close": 34.75, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019700, "volume": 2, "vwap": 34.75}
{"close": 13.7, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019700, "volume": 4, "vwap": 13.7}
{"close": 13.2, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019700, "volume": 2, "vwap": 13.2}
{"close": 10.9, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 10.94, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.94, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708019700, "volume": 40, "vwap": 10.92}
{"close": 16.45, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708019700, "volume": 8, "vwap": 16.45}
{"close": 23.3, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019700, "volume": 10, "vwap": 23.3}
{"close": 43.5, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019700, "volume": 10, "vwap": 43.5}
{"close": 46.2, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 46.2, "low": 46.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.2, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019700, "volume": 2, "vwap": 46.2}
{"close": 48.9, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 48.9, "low": 48.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.9, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019700, "volume": 2, "vwap": 48.9}
{"close": 79.8, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-06-18", "high": 79.8, "low": 79.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.8, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708019700, "volume": 4, "vwap": 79.8}
{"close": 26.4, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708019700, "volume": 1, "vwap": 26.4}
{"close": 24.03, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 24.03, "low": 24.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.03, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708019700, "volume": 1, "vwap": 24.03}
{"close": 9.1, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "UBER261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708019700, "volume": 1, "vwap": 9.1}
{"close": 16.6, "date": "2024-02-15", "datetime": "2024-02-15T17:55:00Z", "expiration_date": "2026-12-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "UBER261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708019700, "volume": 1, "vwap": 16.6}
{"close": 40.97, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 40.97, "low": 40.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.85, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708020000, "volume": 100, "vwap": 40.8764}
{"close": 25.34, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 25.34, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708020000, "volume": 4, "vwap": 25.32}
{"close": 15.8, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708020000, "volume": 2, "vwap": 15.8}
{"close": 10.8, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708020000, "volume": 5, "vwap": 10.8}
{"close": 12.49, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 12.49, "low": 12.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.49, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708020000, "volume": 1, "vwap": 12.49}
{"close": 68.82, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-12-18", "high": 68.82, "low": 68.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.82, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708020000, "volume": 1, "vwap": 68.82}
{"close": 9.0, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "DKNG260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708020000, "volume": 1, "vwap": 9.0}
{"close": 5.5, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "GDX261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708020000, "volume": 1, "vwap": 5.5}
{"close": 54.65, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-12-18", "high": 54.65, "low": 54.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.65, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708020000, "volume": 1, "vwap": 54.65}
{"close": 211.66, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 211.66, "low": 211.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.66, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708020000, "volume": 1, "vwap": 211.66}
{"close": 180.17, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 180.85, "low": 179.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.85, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1708020000, "volume": 6, "vwap": 180.448333}
{"close": 175.1, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 176.25, "low": 174.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.12, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 366, "underlying_symbol": "META", "unix_timestamp": 1708020000, "volume": 2001, "vwap": 175.092439}
{"close": 7.05, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708020000, "volume": 10, "vwap": 7.05}
{"close": 25.34, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 25.34, "low": 25.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.34, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708020000, "volume": 1, "vwap": 25.34}
{"close": 49.9, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-12-18", "high": 49.9, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708020000, "volume": 1, "vwap": 49.9}
{"close": 321.99, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 321.99, "low": 321.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 321.99, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708020000, "volume": 1, "vwap": 321.99}
{"close": 232.75, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 232.75, "low": 232.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.75, "option_symbol": "MSTR260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708020000, "volume": 1, "vwap": 232.75}
{"close": 264.25, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 264.25, "low": 264.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.25, "option_symbol": "MSTR260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708020000, "volume": 1, "vwap": 264.25}
{"close": 274.24, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-12-18", "high": 274.24, "low": 274.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.24, "option_symbol": "NFLX261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708020000, "volume": 1, "vwap": 274.24}
{"close": 329.1, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-12-18", "high": 329.1, "low": 329.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.1, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708020000, "volume": 2, "vwap": 329.1}
{"close": 149.71, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-12-18", "high": 149.79, "low": 149.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.59, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708020000, "volume": 3, "vwap": 149.696667}
{"close": 81.0, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708020000, "volume": 318, "vwap": 81.0}
{"close": 45.4, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-12-18", "high": 45.4, "low": 45.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.4, "option_symbol": "SPY261218C00565000", "option_type": "call", "strike_price": 565.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708020000, "volume": 1, "vwap": 45.4}
{"close": 38.53, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-12-18", "high": 38.54, "low": 38.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.54, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708020000, "volume": 4, "vwap": 38.5375}
{"close": 71.75, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 71.75, "low": 71.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708020000, "volume": 6, "vwap": 71.75}
{"close": 65.45, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 65.45, "low": 65.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.45, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020000, "volume": 6, "vwap": 65.45}
{"close": 34.82, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 34.82, "low": 34.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.82, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020000, "volume": 6, "vwap": 34.82}
{"close": 17.39, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 17.39, "low": 17.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.39, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020000, "volume": 20, "vwap": 17.39}
{"close": 12.95, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020000, "volume": 2, "vwap": 12.95}
{"close": 16.42, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 16.42, "low": 16.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.42, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020000, "volume": 20, "vwap": 16.42}
{"close": 66.82, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 66.85, "low": 66.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.85, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708020000, "volume": 4, "vwap": 66.835}
{"close": 167.6, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-06-18", "high": 167.6, "low": 167.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.6, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020000, "volume": 6, "vwap": 167.6}
{"close": 145.0, "date": "2024-02-15", "datetime": "2024-02-15T18:00:00Z", "expiration_date": "2026-12-18", "high": 145.0, "low": 145.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.0, "option_symbol": "VRTX261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "VRTX", "unix_timestamp": 1708020000, "volume": 2, "vwap": 145.0}
{"close": 47.12, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 47.12, "low": 47.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.12, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708020300, "volume": 1, "vwap": 47.12}
{"close": 41.1, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 41.1, "low": 40.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.85, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708020300, "volume": 41, "vwap": 40.856098}
{"close": 32.7, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708020300, "volume": 5, "vwap": 32.7}
{"close": 19.15, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708020300, "volume": 1, "vwap": 19.15}
{"close": 2.85, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708020300, "volume": 2, "vwap": 2.85}
{"close": 2.23, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708020300, "volume": 1, "vwap": 2.23}
{"close": 45.52, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 45.52, "low": 45.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.52, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708020300, "volume": 1, "vwap": 45.52}
{"close": 55.02, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 55.02, "low": 55.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.02, "option_symbol": "AMZN260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708020300, "volume": 2, "vwap": 55.02}
{"close": 3.3, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "DKNG260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708020300, "volume": 5, "vwap": 3.3}
{"close": 44.92, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 44.92, "low": 44.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.92, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708020300, "volume": 5, "vwap": 44.92}
{"close": 39.03, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 39.03, "low": 39.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.03, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708020300, "volume": 3, "vwap": 39.03}
{"close": 187.25, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 187.25, "low": 186.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.2, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 12, "underlying_symbol": "META", "unix_timestamp": 1708020300, "volume": 12, "vwap": 187.11}
{"close": 175.7, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 176.35, "low": 174.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.8, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 263, "underlying_symbol": "META", "unix_timestamp": 1708020300, "volume": 2935, "vwap": 175.49031}
{"close": 128.0, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 128.0, "low": 128.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708020300, "volume": 3, "vwap": 128.0}
{"close": 122.7, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 122.7, "low": 122.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.7, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708020300, "volume": 2, "vwap": 122.7}
{"close": 91.26, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 91.26, "low": 91.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.26, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708020300, "volume": 1, "vwap": 91.26}
{"close": 23.03, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 23.03, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708020300, "volume": 10, "vwap": 22.166}
{"close": 0.14, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.1, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1708020300, "volume": 40, "vwap": 0.12}
{"close": 415.6, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 417.2, "low": 415.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 417.2, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708020300, "volume": 9, "vwap": 417.022222}
{"close": 329.68, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 329.68, "low": 328.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 328.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708020300, "volume": 8, "vwap": 328.63}
{"close": 243.0, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 243.0, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708020300, "volume": 1, "vwap": 243.0}
{"close": 157.87, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 157.87, "low": 157.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.87, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708020300, "volume": 1, "vwap": 157.87}
{"close": 84.0, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708020300, "volume": 20, "vwap": 84.0}
{"close": 87.6, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 87.6, "low": 87.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.6, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708020300, "volume": 20, "vwap": 87.6}
{"close": 71.33, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 71.33, "low": 71.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.33, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708020300, "volume": 1, "vwap": 71.33}
{"close": 14.51, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 14.51, "low": 14.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.51, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708020300, "volume": 265, "vwap": 14.51}
{"close": 31.15, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 31.15, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708020300, "volume": 265, "vwap": 31.15}
{"close": 40.48, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 40.48, "low": 40.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.48, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708020300, "volume": 265, "vwap": 40.48}
{"close": 154.2, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 154.2, "low": 154.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.05, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708020300, "volume": 4, "vwap": 154.125}
{"close": 89.32, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 89.32, "low": 89.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.32, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020300, "volume": 2, "vwap": 89.32}
{"close": 86.45, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 86.45, "low": 86.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.45, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020300, "volume": 6, "vwap": 86.45}
{"close": 81.0, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020300, "volume": 2, "vwap": 81.0}
{"close": 72.0, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020300, "volume": 2, "vwap": 72.0}
{"close": 67.33, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 67.33, "low": 67.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.33, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020300, "volume": 4, "vwap": 67.33}
{"close": 65.9, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.41, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708020300, "volume": 4, "vwap": 65.655}
{"close": 63.65, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 63.65, "low": 63.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020300, "volume": 4, "vwap": 63.65}
{"close": 29.45, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020300, "volume": 2, "vwap": 29.45}
{"close": 13.2, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020300, "volume": 2, "vwap": 13.2}
{"close": 10.88, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708020300, "volume": 60, "vwap": 10.893333}
{"close": 22.42, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 22.44, "low": 22.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.44, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708020300, "volume": 2, "vwap": 22.43}
{"close": 15.42, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-06-18", "high": 15.44, "low": 15.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.44, "option_symbol": "UBER260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708020300, "volume": 2, "vwap": 15.43}
{"close": 26.4, "date": "2024-02-15", "datetime": "2024-02-15T18:05:00Z", "expiration_date": "2026-12-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708020300, "volume": 1, "vwap": 26.4}
{"close": 41.05, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 41.05, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708020600, "volume": 100, "vwap": 40.9}
{"close": 25.5, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708020600, "volume": 2, "vwap": 25.5}
{"close": 9.25, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 9.25, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708020600, "volume": 11, "vwap": 9.227273}
{"close": 61.0, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708020600, "volume": 4, "vwap": 61.0}
{"close": 54.9, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-12-18", "high": 54.9, "low": 54.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708020600, "volume": 1, "vwap": 54.9}
{"close": 17.7, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "GOOGL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708020600, "volume": 6, "vwap": 17.7}
{"close": 37.15, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-12-18", "high": 37.15, "low": 37.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.15, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708020600, "volume": 1, "vwap": 37.15}
{"close": 5.87, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 5.87, "low": 5.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.87, "option_symbol": "INTC260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708020600, "volume": 10, "vwap": 5.87}
{"close": 8.24, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 8.24, "low": 8.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.24, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708020600, "volume": 5, "vwap": 8.24}
{"close": 16.75, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708020600, "volume": 1, "vwap": 16.75}
{"close": 6.3, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708020600, "volume": 1, "vwap": 6.3}
{"close": 200.02, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 200.6, "low": 200.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.6, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708020600, "volume": 2, "vwap": 200.31}
{"close": 193.86, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 193.86, "low": 193.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.55, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1708020600, "volume": 6, "vwap": 193.64}
{"close": 176.05, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 176.15, "low": 175.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.7, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 67, "underlying_symbol": "META", "unix_timestamp": 1708020600, "volume": 697, "vwap": 175.811176}
{"close": 128.25, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 128.25, "low": 128.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.25, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708020600, "volume": 1, "vwap": 128.25}
{"close": 88.51, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 88.51, "low": 88.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.51, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708020600, "volume": 6, "vwap": 88.51}
{"close": 85.14, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 85.14, "low": 85.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.14, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708020600, "volume": 6, "vwap": 85.14}
{"close": 26.2, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708020600, "volume": 1, "vwap": 26.2}
{"close": 39.45, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1708020600, "volume": 8, "vwap": 39.50625}
{"close": 45.9, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 46.05, "low": 45.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.05, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708020600, "volume": 2, "vwap": 45.975}
{"close": 47.75, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 47.75, "low": 47.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.7, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708020600, "volume": 4, "vwap": 47.675}
{"close": 49.45, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 49.45, "low": 49.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.45, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708020600, "volume": 3, "vwap": 49.433333}
{"close": 39.31, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-12-18", "high": 39.31, "low": 39.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.31, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708020600, "volume": 6, "vwap": 39.31}
{"close": 7.85, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "SPY261218P00325000", "option_type": "put", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708020600, "volume": 25, "vwap": 7.85}
{"close": 155.0, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 155.0, "low": 154.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 4, "vwap": 154.75}
{"close": 72.5, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 6, "vwap": 72.5}
{"close": 68.0, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 2, "vwap": 68.0}
{"close": 66.5, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 4, "vwap": 66.25}
{"close": 64.0, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 2, "vwap": 64.0}
{"close": 35.45, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 130, "vwap": 35.252154}
{"close": 18.7, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 4, "vwap": 18.7}
{"close": 16.15, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.15, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 2, "vwap": 16.15}
{"close": 14.74, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 14.74, "low": 14.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.74, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 100, "vwap": 14.74}
{"close": 13.92, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 13.92, "low": 13.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.92, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 100, "vwap": 13.92}
{"close": 13.3, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 12, "vwap": 13.266667}
{"close": 10.9, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.89, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 80, "vwap": 10.89875}
{"close": 19.6, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 8, "vwap": 19.6}
{"close": 25.0, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 42, "vwap": 25.011905}
{"close": 72.77, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 72.77, "low": 72.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.77, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 2, "vwap": 72.77}
{"close": 108.35, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 108.35, "low": 108.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.35, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 2, "vwap": 108.35}
{"close": 124.15, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 124.15, "low": 124.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.15, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 14, "vwap": 124.15}
{"close": 132.33, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-06-18", "high": 132.33, "low": 132.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.33, "option_symbol": "TSLA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020600, "volume": 14, "vwap": 132.33}
{"close": 28.95, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-12-18", "high": 28.95, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708020600, "volume": 1, "vwap": 28.95}
{"close": 18.0, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708020600, "volume": 1, "vwap": 18.0}
{"close": 8.9, "date": "2024-02-15", "datetime": "2024-02-15T18:10:00Z", "expiration_date": "2026-12-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "XLF261218C00036000", "option_type": "call", "strike_price": 36.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708020600, "volume": 1, "vwap": 8.9}
{"close": 41.0, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 41.1, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.1, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1708020900, "volume": 160, "vwap": 41.043}
{"close": 25.5, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708020900, "volume": 1, "vwap": 25.5}
{"close": 2.25, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708020900, "volume": 4, "vwap": 2.25}
{"close": 71.0, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "AMD261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708020900, "volume": 1, "vwap": 71.0}
{"close": 37.5, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708020900, "volume": 1, "vwap": 37.5}
{"close": 47.0, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708020900, "volume": 1, "vwap": 47.0}
{"close": 187.35, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 187.4, "low": 187.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.4, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 9, "underlying_symbol": "META", "unix_timestamp": 1708020900, "volume": 9, "vwap": 187.394444}
{"close": 176.24, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 176.24, "low": 176.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.05, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708020900, "volume": 16, "vwap": 176.18875}
{"close": 115.1, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 115.1, "low": 115.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.1, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708020900, "volume": 1, "vwap": 115.1}
{"close": 23.15, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 23.15, "low": 22.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708020900, "volume": 7, "vwap": 22.642857}
{"close": 0.15, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.1, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1708020900, "volume": 35, "vwap": 0.119714}
{"close": 47.75, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.8, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708020900, "volume": 2, "vwap": 47.775}
{"close": 79.0, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708020900, "volume": 1, "vwap": 79.0}
{"close": 110.86, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-12-18", "high": 111.18, "low": 107.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.05, "option_symbol": "NFLX261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1708020900, "volume": 8, "vwap": 109.0225}
{"close": 11.57, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-12-18", "high": 11.57, "low": 11.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.57, "option_symbol": "NKE261218P00092500", "option_type": "put", "strike_price": 92.5, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1708020900, "volume": 3, "vwap": 11.57}
{"close": 14.42, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-12-18", "high": 14.42, "low": 14.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.42, "option_symbol": "NKE261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1708020900, "volume": 3, "vwap": 14.42}
{"close": 28.4, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-12-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708020900, "volume": 2, "vwap": 28.4}
{"close": 192.15, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-12-18", "high": 192.15, "low": 191.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.48, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708020900, "volume": 12, "vwap": 191.535833}
{"close": 76.77, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 76.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "SPOT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "SPOT", "unix_timestamp": 1708020900, "volume": 2, "vwap": 76.885}
{"close": 37.33, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-12-18", "high": 37.33, "low": 37.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.02, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708020900, "volume": 9, "vwap": 37.088889}
{"close": 155.05, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 155.05, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 4, "vwap": 155.025}
{"close": 66.4, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 66.4, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 2, "vwap": 66.4}
{"close": 56.7, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 56.9, "low": 56.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 46, "vwap": 56.873913}
{"close": 42.29, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 42.29, "low": 42.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.29, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 2, "vwap": 42.29}
{"close": 39.89, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 39.89, "low": 39.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.77, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 12, "vwap": 39.87}
{"close": 35.59, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 35.59, "low": 35.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.47, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 42, "vwap": 35.475714}
{"close": 20.67, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 20.67, "low": 20.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.67, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 2, "vwap": 20.67}
{"close": 14.05, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 120, "vwap": 14.05}
{"close": 13.4, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 120, "vwap": 13.4}
{"close": 2.2, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 4, "vwap": 2.2}
{"close": 16.3, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 2, "vwap": 16.3}
{"close": 25.0, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 40, "vwap": 25.0}
{"close": 40.85, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 40.85, "low": 40.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.85, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 54, "vwap": 40.85}
{"close": 108.27, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 108.27, "low": 108.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.27, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708020900, "volume": 2, "vwap": 108.27}
{"close": 28.75, "date": "2024-02-15", "datetime": "2024-02-15T18:15:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1708020900, "volume": 4, "vwap": 28.75}
{"close": 41.05, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 41.05, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708021200, "volume": 100, "vwap": 41.03}
{"close": 8.2, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708021200, "volume": 10, "vwap": 8.2}
{"close": 22.5, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708021200, "volume": 3, "vwap": 22.316667}
{"close": 41.57, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-12-18", "high": 41.57, "low": 41.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.57, "option_symbol": "AMD261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708021200, "volume": 2, "vwap": 41.57}
{"close": 18.5, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "BA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708021200, "volume": 5, "vwap": 18.5}
{"close": 30.0, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "COF261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708021200, "volume": 1, "vwap": 30.0}
{"close": 33.5, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708021200, "volume": 1, "vwap": 33.5}
{"close": 37.11, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-12-18", "high": 37.11, "low": 37.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.11, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708021200, "volume": 1, "vwap": 37.11}
{"close": 2.95, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708021200, "volume": 24, "vwap": 2.95}
{"close": 35.0, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708021200, "volume": 2, "vwap": 35.0}
{"close": 15.0, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708021200, "volume": 1, "vwap": 15.0}
{"close": 68.7, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 68.7, "low": 68.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.7, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708021200, "volume": 1, "vwap": 68.7}
{"close": 0.15, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708021200, "volume": 5, "vwap": 0.146}
{"close": 16.05, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "MSFT260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1708021200, "volume": 6, "vwap": 15.891667}
{"close": 151.0, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708021200, "volume": 1, "vwap": 151.0}
{"close": 368.03, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 368.03, "low": 368.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 368.03, "option_symbol": "MSTR260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708021200, "volume": 1, "vwap": 368.03}
{"close": 296.03, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 296.03, "low": 296.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.03, "option_symbol": "MSTR260618P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708021200, "volume": 1, "vwap": 296.03}
{"close": 80.72, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-12-18", "high": 80.72, "low": 80.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.72, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708021200, "volume": 1, "vwap": 80.72}
{"close": 43.85, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 43.85, "low": 43.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.85, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708021200, "volume": 1, "vwap": 43.85}
{"close": 159.34, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 159.34, "low": 159.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.34, "option_symbol": "NVDA260618P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708021200, "volume": 2, "vwap": 159.34}
{"close": 39.17, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-12-18", "high": 39.17, "low": 39.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.17, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708021200, "volume": 1, "vwap": 39.17}
{"close": 14.72, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-12-18", "high": 14.72, "low": 14.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.72, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708021200, "volume": 2, "vwap": 14.72}
{"close": 15.47, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-12-18", "high": 15.47, "low": 15.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.47, "option_symbol": "SPY261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708021200, "volume": 2, "vwap": 15.47}
{"close": 37.01, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-12-18", "high": 37.01, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1708021200, "volume": 8, "vwap": 37.00125}
{"close": 155.5, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 155.5, "low": 155.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.3, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 4, "vwap": 155.4}
{"close": 87.69, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 87.69, "low": 87.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.69, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 2, "vwap": 87.69}
{"close": 70.53, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 70.53, "low": 70.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.53, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 2, "vwap": 70.53}
{"close": 68.39, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 68.39, "low": 68.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.39, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 2, "vwap": 68.39}
{"close": 67.0, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 20, "vwap": 67.0}
{"close": 65.15, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 65.15, "low": 64.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.66, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 22, "vwap": 64.793636}
{"close": 57.85, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 57.85, "low": 57.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.85, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 6, "vwap": 57.85}
{"close": 54.25, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 54.25, "low": 54.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 6, "vwap": 54.25}
{"close": 51.25, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 51.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 2, "vwap": 51.25}
{"close": 40.55, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 40.55, "low": 40.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.55, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 2, "vwap": 40.55}
{"close": 36.2, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 36.2, "low": 35.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.81, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 8, "vwap": 36.1025}
{"close": 21.0, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 8, "vwap": 20.925}
{"close": 14.35, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 6, "vwap": 14.35}
{"close": 13.67, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 13.67, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 6, "vwap": 13.656667}
{"close": 2.18, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 40, "vwap": 2.18}
{"close": 9.7, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 4, "vwap": 9.7}
{"close": 24.88, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 24.88, "low": 24.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.88, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 140, "vwap": 24.88}
{"close": 45.77, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 45.77, "low": 45.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.77, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 2, "vwap": 45.77}
{"close": 165.9, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-06-18", "high": 165.9, "low": 165.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.9, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021200, "volume": 2, "vwap": 165.9}
{"close": 6.45, "date": "2024-02-15", "datetime": "2024-02-15T18:20:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "UAL261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708021200, "volume": 1, "vwap": 6.45}
{"close": 68.85, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 68.85, "low": 68.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.85, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708021500, "volume": 1, "vwap": 68.85}
{"close": 40.75, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 41.06, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.06, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708021500, "volume": 100, "vwap": 40.874}
{"close": 21.11, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 21.11, "low": 21.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.11, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708021500, "volume": 1, "vwap": 21.11}
{"close": 65.0, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708021500, "volume": 1, "vwap": 65.0}
{"close": 22.7, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-12-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708021500, "volume": 1, "vwap": 22.7}
{"close": 40.7, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 40.7, "low": 40.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708021500, "volume": 1, "vwap": 40.7}
{"close": 11.61, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-12-18", "high": 11.61, "low": 11.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.61, "option_symbol": "BAC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708021500, "volume": 1, "vwap": 11.61}
{"close": 7.3, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708021500, "volume": 1, "vwap": 7.3}
{"close": 46.25, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-12-18", "high": 46.25, "low": 46.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.25, "option_symbol": "COF261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708021500, "volume": 1, "vwap": 46.25}
{"close": 30.0, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "COF261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708021500, "volume": 1, "vwap": 30.0}
{"close": 10.21, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 10.21, "low": 10.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.21, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708021500, "volume": 1, "vwap": 10.21}
{"close": 12.3, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708021500, "volume": 1, "vwap": 12.3}
{"close": 41.5, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708021500, "volume": 1, "vwap": 41.5}
{"close": 2.0, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "IWM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708021500, "volume": 1, "vwap": 2.0}
{"close": 377.0, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 377.0, "low": 377.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 377.0, "option_symbol": "META260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708021500, "volume": 4, "vwap": 377.0}
{"close": 368.75, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 368.75, "low": 368.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 368.55, "option_symbol": "META260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708021500, "volume": 4, "vwap": 368.65}
{"close": 120.75, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 120.75, "low": 120.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.75, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708021500, "volume": 4, "vwap": 120.75}
{"close": 80.81, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 80.9, "low": 80.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.9, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708021500, "volume": 4, "vwap": 80.855}
{"close": 0.1, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 0.11, "low": 0.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.11, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708021500, "volume": 15, "vwap": 0.108}
{"close": 7.25, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708021500, "volume": 10, "vwap": 7.25}
{"close": 10.3, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708021500, "volume": 1, "vwap": 10.3}
{"close": 186.18, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-12-18", "high": 186.18, "low": 186.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.18, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708021500, "volume": 1, "vwap": 186.18}
{"close": 171.53, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-12-18", "high": 171.53, "low": 171.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.53, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708021500, "volume": 1, "vwap": 171.53}
{"close": 155.85, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 155.87, "low": 155.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.52, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 8, "vwap": 155.7075}
{"close": 73.25, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 73.25, "low": 73.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 2, "vwap": 73.25}
{"close": 69.0, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 2, "vwap": 69.0}
{"close": 67.05, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 67.05, "low": 67.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.05, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 20, "vwap": 67.05}
{"close": 65.19, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 65.19, "low": 65.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.19, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 6, "vwap": 65.19}
{"close": 61.22, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 61.22, "low": 61.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.22, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 4, "vwap": 61.22}
{"close": 54.2, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 2, "vwap": 54.2}
{"close": 45.6, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 45.6, "low": 45.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 2, "vwap": 45.6}
{"close": 40.48, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 40.48, "low": 40.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.48, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 16, "vwap": 40.48}
{"close": 38.11, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 38.11, "low": 38.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.11, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 16, "vwap": 38.11}
{"close": 30.55, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 30.55, "low": 30.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 2, "vwap": 30.55}
{"close": 18.03, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 18.06, "low": 17.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.03, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 80, "vwap": 18.03575}
{"close": 13.75, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 46, "vwap": 13.665217}
{"close": 16.32, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 16.38, "low": 16.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.38, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 26, "vwap": 16.366154}
{"close": 23.14, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 23.18, "low": 23.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.18, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 60, "vwap": 23.148}
{"close": 25.05, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 25.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.05, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 40, "vwap": 25.049}
{"close": 29.08, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 29.08, "low": 29.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.08, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 60, "vwap": 29.08}
{"close": 31.08, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 31.08, "low": 31.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.08, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 60, "vwap": 31.08}
{"close": 115.7, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 115.7, "low": 115.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.7, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 10, "vwap": 115.7}
{"close": 166.0, "date": "2024-02-15", "datetime": "2024-02-15T18:25:00Z", "expiration_date": "2026-06-18", "high": 166.0, "low": 166.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.0, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021500, "volume": 2, "vwap": 166.0}
{"close": 91.99, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 91.99, "low": 91.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.99, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708021800, "volume": 1, "vwap": 91.99}
{"close": 41.16, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 41.16, "low": 41.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.05, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708021800, "volume": 100, "vwap": 41.116}
{"close": 75.6, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 75.6, "low": 75.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.6, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708021800, "volume": 1, "vwap": 75.6}
{"close": 5.3, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708021800, "volume": 1, "vwap": 5.3}
{"close": 0.11, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 0.12, "low": 0.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.12, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708021800, "volume": 95, "vwap": 0.118}
{"close": 21.4, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708021800, "volume": 6, "vwap": 21.4}
{"close": 60.36, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 60.36, "low": 60.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.36, "option_symbol": "META260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708021800, "volume": 1, "vwap": 60.36}
{"close": 84.38, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-12-18", "high": 84.38, "low": 84.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.38, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708021800, "volume": 1, "vwap": 84.38}
{"close": 191.49, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-12-18", "high": 191.49, "low": 191.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.49, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708021800, "volume": 1, "vwap": 191.49}
{"close": 18.0, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708021800, "volume": 1, "vwap": 18.0}
{"close": 155.47, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 155.47, "low": 155.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.45, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 4, "vwap": 155.46}
{"close": 117.91, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 117.91, "low": 117.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.91, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 4, "vwap": 117.91}
{"close": 73.3, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 73.3, "low": 73.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 4, "vwap": 73.3}
{"close": 68.95, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 68.95, "low": 68.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 2, "vwap": 68.95}
{"close": 67.0, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 2, "vwap": 67.0}
{"close": 36.05, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 36.05, "low": 36.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.04, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 4, "vwap": 36.045}
{"close": 30.28, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 30.28, "low": 30.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.28, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 2, "vwap": 30.28}
{"close": 20.98, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 20.98, "low": 20.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.98, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 4, "vwap": 20.98}
{"close": 14.35, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 4, "vwap": 14.35}
{"close": 17.85, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.85, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 4, "vwap": 17.85}
{"close": 25.05, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 24.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.97, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 48, "vwap": 24.983333}
{"close": 26.88, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 26.88, "low": 26.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.88, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 40, "vwap": 26.88}
{"close": 35.81, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 35.81, "low": 35.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.81, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 40, "vwap": 35.81}
{"close": 40.61, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 40.61, "low": 40.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.61, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 40, "vwap": 40.61}
{"close": 48.51, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 48.51, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 22, "vwap": 48.509091}
{"close": 72.51, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-06-18", "high": 72.51, "low": 72.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.51, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708021800, "volume": 2, "vwap": 72.51}
{"close": 26.0, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-12-18", "high": 26.05, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708021800, "volume": 2, "vwap": 26.025}
{"close": 5.27, "date": "2024-02-15", "datetime": "2024-02-15T18:30:00Z", "expiration_date": "2026-12-18", "high": 5.27, "low": 5.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.27, "option_symbol": "XLF261218P00044000", "option_type": "put", "strike_price": 44.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708021800, "volume": 1, "vwap": 5.27}
{"close": 41.0, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708022100, "volume": 100, "vwap": 41.06}
{"close": 2.23, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1708022100, "volume": 15, "vwap": 2.346667}
{"close": 30.8, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "AAPL260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708022100, "volume": 6, "vwap": 30.8}
{"close": 60.98, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-12-18", "high": 60.98, "low": 60.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.98, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708022100, "volume": 1, "vwap": 60.98}
{"close": 123.4, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 123.4, "low": 123.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.4, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708022100, "volume": 25, "vwap": 123.4}
{"close": 119.0, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 120.03, "low": 118.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.03, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 34, "underlying_symbol": "META", "unix_timestamp": 1708022100, "volume": 750, "vwap": 119.069147}
{"close": 114.7, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 114.7, "low": 114.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.7, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708022100, "volume": 25, "vwap": 114.7}
{"close": 365.1, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 365.1, "low": 365.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 365.1, "option_symbol": "MSTR260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708022100, "volume": 1, "vwap": 365.1}
{"close": 216.38, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 216.38, "low": 216.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.38, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708022100, "volume": 1, "vwap": 216.38}
{"close": 160.8, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 160.8, "low": 160.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.8, "option_symbol": "NVDA260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708022100, "volume": 2, "vwap": 160.8}
{"close": 136.65, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 136.65, "low": 136.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.65, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708022100, "volume": 1, "vwap": 136.65}
{"close": 44.13, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 44.13, "low": 44.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.13, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708022100, "volume": 1, "vwap": 44.13}
{"close": 86.98, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 87.31, "low": 86.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.31, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708022100, "volume": 3, "vwap": 87.2}
{"close": 170.24, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-12-18", "high": 170.57, "low": 170.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.57, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708022100, "volume": 3, "vwap": 170.46}
{"close": 33.41, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-12-18", "high": 33.41, "low": 33.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.41, "option_symbol": "SPY261218C00595000", "option_type": "call", "strike_price": 595.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708022100, "volume": 1, "vwap": 33.41}
{"close": 75.5, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 75.5, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 2, "vwap": 75.5}
{"close": 69.55, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 69.55, "low": 69.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 20, "vwap": 69.55}
{"close": 65.21, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 65.21, "low": 65.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.21, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 10, "vwap": 65.21}
{"close": 57.7, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 57.7, "low": 57.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.7, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 2, "vwap": 57.7}
{"close": 51.44, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 51.44, "low": 51.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.44, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 8, "vwap": 51.44}
{"close": 45.6, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 45.6, "low": 45.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 2, "vwap": 45.6}
{"close": 36.1, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 20, "vwap": 36.1}
{"close": 32.5, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 2, "vwap": 32.5}
{"close": 22.4, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 200, "vwap": 22.4}
{"close": 19.1, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 2, "vwap": 19.1}
{"close": 18.12, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 18.16, "low": 18.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.16, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 160, "vwap": 18.14}
{"close": 17.48, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 17.48, "low": 17.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.48, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 200, "vwap": 17.48}
{"close": 13.75, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.63, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 12, "vwap": 13.73}
{"close": 14.77, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 14.77, "low": 14.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.77, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 2, "vwap": 14.77}
{"close": 16.33, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 16.33, "low": 16.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.28, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 160, "vwap": 16.305}
{"close": 24.99, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 24.99, "low": 24.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.99, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 8, "vwap": 24.99}
{"close": 38.2, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 38.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.2, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 18, "vwap": 38.2}
{"close": 40.65, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 40.65, "low": 40.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.65, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 18, "vwap": 40.65}
{"close": 43.3, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 43.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.3, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 2, "vwap": 43.3}
{"close": 45.8, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022100, "volume": 2, "vwap": 45.8}
{"close": 26.0, "date": "2024-02-15", "datetime": "2024-02-15T18:35:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708022100, "volume": 2, "vwap": 26.25}
{"close": 41.0, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708022400, "volume": 100, "vwap": 41.0}
{"close": 27.99, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 27.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708022400, "volume": 6, "vwap": 27.998333}
{"close": 25.64, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 25.65, "low": 25.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.65, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708022400, "volume": 6, "vwap": 25.648333}
{"close": 39.05, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 39.05, "low": 39.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.05, "option_symbol": "AMD260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708022400, "volume": 15, "vwap": 39.05}
{"close": 36.0, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708022400, "volume": 11, "vwap": 36.0}
{"close": 33.75, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708022400, "volume": 11, "vwap": 33.75}
{"close": 27.95, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 27.95, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708022400, "volume": 1, "vwap": 27.95}
{"close": 12.28, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 12.28, "low": 12.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.28, "option_symbol": "GOOGL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708022400, "volume": 1, "vwap": 12.28}
{"close": 5.62, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 5.62, "low": 5.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.62, "option_symbol": "GOOGL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708022400, "volume": 1, "vwap": 5.62}
{"close": 42.2, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-12-18", "high": 42.2, "low": 42.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.2, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708022400, "volume": 1, "vwap": 42.2}
{"close": 15.7, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708022400, "volume": 1, "vwap": 15.7}
{"close": 15.2, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708022400, "volume": 1, "vwap": 15.2}
{"close": 51.0, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "IWM261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708022400, "volume": 2, "vwap": 51.0}
{"close": 176.05, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 176.05, "low": 176.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.05, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708022400, "volume": 5, "vwap": 176.05}
{"close": 123.49, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 123.49, "low": 123.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.48, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708022400, "volume": 2, "vwap": 123.485}
{"close": 0.14, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 0.14, "low": 0.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708022400, "volume": 20, "vwap": 0.138}
{"close": 92.0, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708022400, "volume": 1, "vwap": 92.0}
{"close": 320.0, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 320.0, "low": 320.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 320.0, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708022400, "volume": 1, "vwap": 320.0}
{"close": 95.0, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708022400, "volume": 7, "vwap": 95.0}
{"close": 160.31, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 160.31, "low": 160.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.31, "option_symbol": "NVDA260618P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708022400, "volume": 7, "vwap": 160.31}
{"close": 30.25, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-12-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708022400, "volume": 5, "vwap": 30.25}
{"close": 69.07, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 69.07, "low": 69.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.07, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022400, "volume": 2, "vwap": 69.07}
{"close": 64.97, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 65.25, "low": 64.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708022400, "volume": 8, "vwap": 65.11}
{"close": 58.2, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 58.2, "low": 58.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022400, "volume": 20, "vwap": 58.2}
{"close": 36.25, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708022400, "volume": 20, "vwap": 36.25}
{"close": 17.42, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 17.42, "low": 17.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.42, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022400, "volume": 80, "vwap": 17.42}
{"close": 16.5, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022400, "volume": 2, "vwap": 16.5}
{"close": 13.77, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 13.77, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708022400, "volume": 28, "vwap": 13.702857}
{"close": 17.84, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708022400, "volume": 62, "vwap": 17.849677}
{"close": 23.07, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 23.07, "low": 23.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.07, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022400, "volume": 80, "vwap": 23.07}
{"close": 25.05, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 25.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.05, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022400, "volume": 4, "vwap": 25.05}
{"close": 54.0, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022400, "volume": 12, "vwap": 54.0}
{"close": 60.1, "date": "2024-02-15", "datetime": "2024-02-15T18:40:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 60.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.1, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022400, "volume": 12, "vwap": 60.1}
{"close": 2.5, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708022700, "volume": 1, "vwap": 2.5}
{"close": 41.23, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 41.23, "low": 41.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.23, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708022700, "volume": 50, "vwap": 41.23}
{"close": 28.04, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 28.04, "low": 28.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.04, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708022700, "volume": 5, "vwap": 28.04}
{"close": 25.7, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708022700, "volume": 5, "vwap": 25.7}
{"close": 35.93, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 35.95, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708022700, "volume": 6, "vwap": 35.931667}
{"close": 33.73, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708022700, "volume": 6, "vwap": 33.731667}
{"close": 12.15, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708022700, "volume": 4, "vwap": 12.15}
{"close": 5.9, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708022700, "volume": 1, "vwap": 5.9}
{"close": 45.0, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "IWM261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708022700, "volume": 2, "vwap": 45.0}
{"close": 38.99, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 38.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708022700, "volume": 16, "vwap": 38.999375}
{"close": 23.16, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 23.16, "low": 23.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.16, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708022700, "volume": 1, "vwap": 23.16}
{"close": 0.14, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 0.14, "low": 0.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1708022700, "volume": 45, "vwap": 0.136}
{"close": 92.15, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 92.15, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 18, "underlying_symbol": "META", "unix_timestamp": 1708022700, "volume": 724, "vwap": 91.772238}
{"close": 186.3, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 186.3, "low": 186.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.3, "option_symbol": "MSFT260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708022700, "volume": 3, "vwap": 186.3}
{"close": 147.75, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 147.75, "low": 147.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.75, "option_symbol": "NVDA260618C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708022700, "volume": 1, "vwap": 147.75}
{"close": 201.22, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-12-18", "high": 201.34, "low": 201.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.34, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708022700, "volume": 2, "vwap": 201.28}
{"close": 33.0, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "SPY261218C00595000", "option_type": "call", "strike_price": 595.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708022700, "volume": 1, "vwap": 33.0}
{"close": 117.96, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 118.0, "low": 117.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 6, "vwap": 117.986667}
{"close": 111.41, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 111.41, "low": 111.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.41, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 2, "vwap": 111.41}
{"close": 87.91, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 87.91, "low": 87.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.85, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 4, "vwap": 87.88}
{"close": 61.2, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 4, "vwap": 61.2}
{"close": 48.13, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 48.2, "low": 48.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 8, "vwap": 48.165}
{"close": 42.85, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.85, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 2, "vwap": 42.85}
{"close": 30.5, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 4, "vwap": 30.5}
{"close": 27.4, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 4, "vwap": 27.4}
{"close": 21.1, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 38, "vwap": 21.089474}
{"close": 13.7, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 2, "vwap": 13.7}
{"close": 3.1, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 4, "vwap": 3.1}
{"close": 10.8, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 2, "vwap": 10.8}
{"close": 48.7, "date": "2024-02-15", "datetime": "2024-02-15T18:45:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.7, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708022700, "volume": 20, "vwap": 48.7}
{"close": 41.25, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708023000, "volume": 31, "vwap": 41.153226}
{"close": 15.82, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 15.82, "low": 15.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.82, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708023000, "volume": 1, "vwap": 15.82}
{"close": 9.4, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708023000, "volume": 2, "vwap": 9.4}
{"close": 28.79, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 28.79, "low": 28.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.79, "option_symbol": "AMD260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708023000, "volume": 1, "vwap": 28.79}
{"close": 35.9, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708023000, "volume": 7, "vwap": 35.857143}
{"close": 33.7, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708023000, "volume": 7, "vwap": 33.721429}
{"close": 87.74, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 87.81, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1708023000, "volume": 5, "vwap": 87.672}
{"close": 83.77, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 83.77, "low": 83.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.55, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708023000, "volume": 2, "vwap": 83.66}
{"close": 75.6, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 75.66, "low": 75.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.39, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1708023000, "volume": 5, "vwap": 75.52}
{"close": 71.95, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 71.95, "low": 71.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.73, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708023000, "volume": 2, "vwap": 71.84}
{"close": 58.5, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708023000, "volume": 1, "vwap": 58.5}
{"close": 32.67, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 32.67, "low": 32.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.67, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708023000, "volume": 1, "vwap": 32.67}
{"close": 19.65, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 19.65, "low": 19.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708023000, "volume": 1, "vwap": 19.65}
{"close": 23.1, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 23.1, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.1, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708023000, "volume": 3, "vwap": 23.1}
{"close": 61.2, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 61.2, "low": 61.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.2, "option_symbol": "IWM261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708023000, "volume": 1, "vwap": 61.2}
{"close": 15.5, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708023000, "volume": 1, "vwap": 15.5}
{"close": 115.0, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708023000, "volume": 1, "vwap": 115.0}
{"close": 82.0, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708023000, "volume": 1, "vwap": 82.0}
{"close": 0.13, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 0.13, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.12, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708023000, "volume": 30, "vwap": 0.124}
{"close": 19.66, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 19.66, "low": 19.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.66, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708023000, "volume": 1, "vwap": 19.66}
{"close": 91.51, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 91.51, "low": 91.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.51, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708023000, "volume": 30, "vwap": 91.51}
{"close": 83.53, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 83.53, "low": 83.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.53, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708023000, "volume": 5, "vwap": 83.53}
{"close": 66.48, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 66.48, "low": 66.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.48, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708023000, "volume": 5, "vwap": 66.48}
{"close": 216.0, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 216.0, "low": 216.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708023000, "volume": 2, "vwap": 216.0}
{"close": 208.22, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 208.22, "low": 208.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.22, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708023000, "volume": 5, "vwap": 208.22}
{"close": 197.72, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 197.72, "low": 197.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.72, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708023000, "volume": 5, "vwap": 197.72}
{"close": 207.19, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 207.19, "low": 207.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.15, "option_symbol": "SPY261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708023000, "volume": 2, "vwap": 207.17}
{"close": 81.0, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708023000, "volume": 7, "vwap": 81.0}
{"close": 75.25, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 75.25, "low": 75.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.25, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023000, "volume": 2, "vwap": 75.25}
{"close": 71.15, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 71.15, "low": 71.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.15, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023000, "volume": 2, "vwap": 71.15}
{"close": 66.9, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 67.15, "low": 66.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.15, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708023000, "volume": 10, "vwap": 67.05}
{"close": 64.9, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 64.9, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023000, "volume": 2, "vwap": 64.9}
{"close": 45.35, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 45.35, "low": 45.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023000, "volume": 2, "vwap": 45.35}
{"close": 27.55, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023000, "volume": 2, "vwap": 27.55}
{"close": 26.0, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023000, "volume": 2, "vwap": 26.0}
{"close": 21.15, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 21.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023000, "volume": 2, "vwap": 21.15}
{"close": 2.19, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023000, "volume": 4, "vwap": 2.19}
{"close": 24.91, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 24.91, "low": 24.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.91, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023000, "volume": 2, "vwap": 24.91}
{"close": 166.35, "date": "2024-02-15", "datetime": "2024-02-15T18:50:00Z", "expiration_date": "2026-06-18", "high": 166.35, "low": 166.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.25, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708023000, "volume": 4, "vwap": 166.3}
{"close": 92.0, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708023300, "volume": 1, "vwap": 92.0}
{"close": 41.2, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.2, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708023300, "volume": 1, "vwap": 41.2}
{"close": 30.25, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708023300, "volume": 1, "vwap": 30.25}
{"close": 27.98, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 27.99, "low": 27.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.99, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708023300, "volume": 9, "vwap": 27.976667}
{"close": 25.65, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 25.66, "low": 25.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.66, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708023300, "volume": 9, "vwap": 25.646667}
{"close": 17.45, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 17.45, "low": 17.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.45, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708023300, "volume": 1, "vwap": 17.45}
{"close": 29.0, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AMD260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708023300, "volume": 1, "vwap": 29.0}
{"close": 28.3, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-12-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708023300, "volume": 3, "vwap": 28.3}
{"close": 35.87, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 35.87, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708023300, "volume": 4, "vwap": 35.86}
{"close": 33.67, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 33.67, "low": 33.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.65, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708023300, "volume": 4, "vwap": 33.66}
{"close": 15.88, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 15.88, "low": 15.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.88, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708023300, "volume": 14, "vwap": 15.88}
{"close": 87.67, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-12-18", "high": 87.81, "low": 87.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.81, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1708023300, "volume": 5, "vwap": 87.768}
{"close": 75.69, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-12-18", "high": 75.69, "low": 75.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.61, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1708023300, "volume": 5, "vwap": 75.64}
{"close": 2.36, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "DKNG260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708023300, "volume": 1, "vwap": 2.36}
{"close": 48.0, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708023300, "volume": 1, "vwap": 48.0}
{"close": 6.96, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 6.96, "low": 6.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.96, "option_symbol": "IWM260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708023300, "volume": 1, "vwap": 6.96}
{"close": 115.0, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "NFLX261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708023300, "volume": 1, "vwap": 115.0}
{"close": 169.1, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 169.1, "low": 169.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.1, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708023300, "volume": 2, "vwap": 169.1}
{"close": 98.28, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 98.28, "low": 98.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.28, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708023300, "volume": 1, "vwap": 98.28}
{"close": 247.15, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-12-18", "high": 247.15, "low": 247.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.15, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708023300, "volume": 1, "vwap": 247.15}
{"close": 68.5, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023300, "volume": 2, "vwap": 68.5}
{"close": 64.85, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 64.85, "low": 64.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708023300, "volume": 18, "vwap": 64.627778}
{"close": 60.9, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 60.9, "low": 60.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023300, "volume": 2, "vwap": 60.9}
{"close": 50.85, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 50.85, "low": 50.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.85, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023300, "volume": 4, "vwap": 50.85}
{"close": 30.39, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 30.39, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708023300, "volume": 6, "vwap": 30.33}
{"close": 21.0, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023300, "volume": 2, "vwap": 21.0}
{"close": 16.4, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023300, "volume": 2, "vwap": 16.4}
{"close": 7.61, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 7.61, "low": 7.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.61, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023300, "volume": 6, "vwap": 7.61}
{"close": 14.81, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 14.81, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708023300, "volume": 4, "vwap": 14.805}
{"close": 33.68, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 33.68, "low": 33.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.68, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023300, "volume": 2, "vwap": 33.68}
{"close": 38.54, "date": "2024-02-15", "datetime": "2024-02-15T18:55:00Z", "expiration_date": "2026-06-18", "high": 38.54, "low": 38.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.54, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023300, "volume": 2, "vwap": 38.54}
{"close": 27.93, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 27.95, "low": 27.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708023600, "volume": 7, "vwap": 27.944286}
{"close": 25.6, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 25.62, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.62, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708023600, "volume": 7, "vwap": 25.614286}
{"close": 2.29, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.29, "low": 2.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.29, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708023600, "volume": 2, "vwap": 2.29}
{"close": 29.05, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 29.05, "low": 29.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.05, "option_symbol": "AMD260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708023600, "volume": 1, "vwap": 29.05}
{"close": 28.25, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-12-18", "high": 28.3, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708023600, "volume": 7, "vwap": 28.271429}
{"close": 8.42, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-12-18", "high": 8.42, "low": 8.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.42, "option_symbol": "AMD261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708023600, "volume": 5, "vwap": 8.42}
{"close": 40.6, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.6, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708023600, "volume": 3, "vwap": 40.6}
{"close": 35.8, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 35.83, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.83, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708023600, "volume": 6, "vwap": 35.815}
{"close": 33.6, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 33.63, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.63, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708023600, "volume": 6, "vwap": 33.615}
{"close": 22.5, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708023600, "volume": 2, "vwap": 22.5}
{"close": 38.12, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-12-18", "high": 39.85, "low": 38.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708023600, "volume": 3, "vwap": 38.696667}
{"close": 10.39, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-12-18", "high": 10.39, "low": 10.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.39, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708023600, "volume": 3, "vwap": 10.39}
{"close": 15.4, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708023600, "volume": 1, "vwap": 15.4}
{"close": 106.67, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 106.67, "low": 106.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.67, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708023600, "volume": 1, "vwap": 106.67}
{"close": 67.2, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 67.2, "low": 67.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.2, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708023600, "volume": 1, "vwap": 67.2}
{"close": 222.05, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 222.05, "low": 222.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.05, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708023600, "volume": 10, "vwap": 222.05}
{"close": 222.35, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 222.35, "low": 222.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.35, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708023600, "volume": 10, "vwap": 222.35}
{"close": 641.95, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-12-18", "high": 641.95, "low": 641.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 641.05, "option_symbol": "NVDA261218P01360000", "option_type": "put", "strike_price": 1360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708023600, "volume": 2, "vwap": 641.5}
{"close": 53.0, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708023600, "volume": 1, "vwap": 53.0}
{"close": 155.6, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 155.6, "low": 155.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.6, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023600, "volume": 2, "vwap": 155.6}
{"close": 82.35, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 82.35, "low": 82.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.35, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023600, "volume": 2, "vwap": 82.35}
{"close": 51.1, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 51.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023600, "volume": 10, "vwap": 51.1}
{"close": 36.0, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023600, "volume": 2, "vwap": 36.0}
{"close": 30.6, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708023600, "volume": 4, "vwap": 30.6}
{"close": 21.12, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 21.12, "low": 21.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.12, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023600, "volume": 2, "vwap": 21.12}
{"close": 16.5, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023600, "volume": 2, "vwap": 16.5}
{"close": 14.35, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023600, "volume": 2, "vwap": 14.35}
{"close": 13.65, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708023600, "volume": 10, "vwap": 13.67}
{"close": 25.07, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 25.07, "low": 25.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.07, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023600, "volume": 4, "vwap": 25.07}
{"close": 21.8, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1708023600, "volume": 8, "vwap": 21.75}
{"close": 34.77, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 34.77, "low": 34.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.77, "option_symbol": "VRTX260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708023600, "volume": 1, "vwap": 34.77}
{"close": 1.42, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-06-18", "high": 1.42, "low": 1.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.42, "option_symbol": "XLE260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1708023600, "volume": 100, "vwap": 1.42}
{"close": 10.93, "date": "2024-02-15", "datetime": "2024-02-15T19:00:00Z", "expiration_date": "2026-12-18", "high": 10.93, "low": 10.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.93, "option_symbol": "XOM261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708023600, "volume": 60, "vwap": 10.93}
{"close": 4.1, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708023900, "volume": 1, "vwap": 4.1}
{"close": 18.73, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 18.73, "low": 18.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.73, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708023900, "volume": 3, "vwap": 18.73}
{"close": 11.2, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "CCL261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708023900, "volume": 1, "vwap": 11.2}
{"close": 42.5, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-05-15", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708023900, "volume": 1, "vwap": 42.5}
{"close": 90.55, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-12-18", "high": 90.55, "low": 90.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.55, "option_symbol": "GOOGL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708023900, "volume": 1, "vwap": 90.55}
{"close": 176.0, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 176.0, "low": 176.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.0, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708023900, "volume": 1, "vwap": 176.0}
{"close": 18.05, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-12-18", "high": 18.05, "low": 18.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.05, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708023900, "volume": 2, "vwap": 18.05}
{"close": 475.5, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 475.5, "low": 475.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 475.5, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708023900, "volume": 2, "vwap": 475.5}
{"close": 208.8, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 208.8, "low": 207.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.85, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708023900, "volume": 6, "vwap": 208.318333}
{"close": 198.1, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-12-18", "high": 198.1, "low": 197.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.25, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708023900, "volume": 6, "vwap": 197.635}
{"close": 113.0, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708023900, "volume": 2, "vwap": 113.0}
{"close": 21.26, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-12-18", "high": 21.26, "low": 21.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.26, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708023900, "volume": 2, "vwap": 21.26}
{"close": 18.0, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708023900, "volume": 6, "vwap": 18.0}
{"close": 87.65, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 87.65, "low": 87.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.63, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708023900, "volume": 290, "vwap": 87.634828}
{"close": 64.6, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 64.75, "low": 64.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.61, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708023900, "volume": 12, "vwap": 64.67}
{"close": 57.7, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 57.7, "low": 57.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.7, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708023900, "volume": 10, "vwap": 57.7}
{"close": 40.4, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.4, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708023900, "volume": 10, "vwap": 40.4}
{"close": 25.13, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 25.13, "low": 25.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.13, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023900, "volume": 4, "vwap": 25.13}
{"close": 40.9, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708023900, "volume": 30, "vwap": 40.9}
{"close": 43.35, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 43.35, "low": 43.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.35, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708023900, "volume": 4, "vwap": 43.35}
{"close": 24.08, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-06-18", "high": 24.08, "low": 24.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.08, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708023900, "volume": 1, "vwap": 24.08}
{"close": 14.2, "date": "2024-02-15", "datetime": "2024-02-15T19:05:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708023900, "volume": 1, "vwap": 14.2}
{"close": 2.25, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708024200, "volume": 5, "vwap": 2.25}
{"close": 35.35, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708024200, "volume": 1, "vwap": 35.35}
{"close": 9.4, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708024200, "volume": 10, "vwap": 9.4}
{"close": 19.47, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 19.47, "low": 19.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.47, "option_symbol": "AMD261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708024200, "volume": 1, "vwap": 19.47}
{"close": 23.05, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "AMD261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708024200, "volume": 1, "vwap": 23.05}
{"close": 45.5, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708024200, "volume": 1, "vwap": 45.5}
{"close": 8.05, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 8.05, "low": 8.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.05, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708024200, "volume": 4, "vwap": 8.05}
{"close": 27.57, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 27.57, "low": 27.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.57, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708024200, "volume": 1, "vwap": 27.57}
{"close": 4.4, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 11, "underlying_symbol": "GOOGL", "unix_timestamp": 1708024200, "volume": 747, "vwap": 4.4}
{"close": 13.0, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708024200, "volume": 5, "vwap": 13.0}
{"close": 29.57, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 29.57, "low": 29.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.57, "option_symbol": "GOOGL261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708024200, "volume": 1, "vwap": 29.57}
{"close": 109.5, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708024200, "volume": 2, "vwap": 109.5}
{"close": 7.3, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708024200, "volume": 1, "vwap": 7.3}
{"close": 52.85, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 52.85, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.85, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708024200, "volume": 1, "vwap": 52.85}
{"close": 54.75, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 54.75, "low": 54.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.75, "option_symbol": "META260618P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708024200, "volume": 1, "vwap": 54.75}
{"close": 118.5, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 118.5, "low": 118.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.5, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708024200, "volume": 1, "vwap": 118.5}
{"close": 86.0, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708024200, "volume": 1, "vwap": 86.0}
{"close": 76.9, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 76.9, "low": 76.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.9, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708024200, "volume": 1, "vwap": 76.9}
{"close": 300.0, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 300.0, "low": 300.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.0, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708024200, "volume": 1, "vwap": 300.0}
{"close": 208.47, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 208.47, "low": 208.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.47, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708024200, "volume": 5, "vwap": 208.47}
{"close": 243.0, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 243.0, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708024200, "volume": 1, "vwap": 243.0}
{"close": 196.37, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 197.82, "low": 196.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.82, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708024200, "volume": 15, "vwap": 197.099333}
{"close": 193.13, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 193.13, "low": 192.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.78, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708024200, "volume": 10, "vwap": 192.815}
{"close": 180.86, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 180.86, "low": 180.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.86, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708024200, "volume": 5, "vwap": 180.86}
{"close": 172.14, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 172.14, "low": 172.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.14, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708024200, "volume": 5, "vwap": 172.14}
{"close": 115.57, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 115.57, "low": 115.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.57, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708024200, "volume": 25, "vwap": 115.57}
{"close": 113.67, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 113.67, "low": 113.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.67, "option_symbol": "NVDA261218C01210000", "option_type": "call", "strike_price": 1210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708024200, "volume": 25, "vwap": 113.67}
{"close": 59.83, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 59.83, "low": 59.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.83, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708024200, "volume": 20, "vwap": 59.83}
{"close": 62.9, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 62.9, "low": 62.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.9, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708024200, "volume": 20, "vwap": 62.9}
{"close": 66.45, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 66.45, "low": 66.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.45, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024200, "volume": 4, "vwap": 66.45}
{"close": 64.6, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 64.6, "low": 64.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708024200, "volume": 6, "vwap": 64.6}
{"close": 57.1, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 57.1, "low": 57.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024200, "volume": 2, "vwap": 57.1}
{"close": 47.79, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 47.85, "low": 47.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708024200, "volume": 4, "vwap": 47.82}
{"close": 30.05, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 30.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024200, "volume": 2, "vwap": 30.05}
{"close": 20.82, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-06-18", "high": 20.82, "low": 20.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.82, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024200, "volume": 2, "vwap": 20.82}
{"close": 28.34, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 28.34, "low": 28.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.34, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708024200, "volume": 2, "vwap": 28.34}
{"close": 16.46, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 16.46, "low": 16.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.46, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708024200, "volume": 1, "vwap": 16.46}
{"close": 37.63, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 37.63, "low": 37.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.63, "option_symbol": "XOM261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708024200, "volume": 1, "vwap": 37.63}
{"close": 41.97, "date": "2024-02-15", "datetime": "2024-02-15T19:10:00Z", "expiration_date": "2026-12-18", "high": 41.97, "low": 41.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.97, "option_symbol": "XOM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708024200, "volume": 1, "vwap": 41.97}
{"close": 21.25, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1708024500, "volume": 40, "vwap": 21.2475}
{"close": 28.35, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708024500, "volume": 4, "vwap": 28.35}
{"close": 27.52, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 27.52, "low": 27.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.52, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708024500, "volume": 5, "vwap": 27.52}
{"close": 14.85, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708024500, "volume": 2, "vwap": 14.85}
{"close": 9.62, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 9.62, "low": 9.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.62, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708024500, "volume": 9, "vwap": 9.62}
{"close": 4.5, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708024500, "volume": 2, "vwap": 4.5}
{"close": 6.55, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708024500, "volume": 2, "vwap": 6.55}
{"close": 14.45, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 14.45, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "COF261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708024500, "volume": 8, "vwap": 14.45}
{"close": 48.0, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-05-15", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708024500, "volume": 1, "vwap": 48.0}
{"close": 8.96, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-05-15", "high": 8.96, "low": 8.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.96, "option_symbol": "COIN260515P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708024500, "volume": 1, "vwap": 8.96}
{"close": 10.4, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708024500, "volume": 2, "vwap": 10.4}
{"close": 119.6, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 119.6, "low": 119.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.04, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1708024500, "volume": 360, "vwap": 119.337556}
{"close": 46.45, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 46.45, "low": 46.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.45, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708024500, "volume": 12, "vwap": 46.45}
{"close": 23.35, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 24, "underlying_symbol": "META", "unix_timestamp": 1708024500, "volume": 229, "vwap": 23.30786}
{"close": 19.8, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.8, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708024500, "volume": 2, "vwap": 19.8}
{"close": 109.45, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 109.45, "low": 109.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.45, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708024500, "volume": 5, "vwap": 109.45}
{"close": 84.05, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 84.05, "low": 84.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.05, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708024500, "volume": 5, "vwap": 84.05}
{"close": 50.5, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708024500, "volume": 1, "vwap": 50.5}
{"close": 57.5, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 57.99, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.99, "option_symbol": "NFLX261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708024500, "volume": 2, "vwap": 57.745}
{"close": 44.51, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 44.52, "low": 44.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.52, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708024500, "volume": 2, "vwap": 44.515}
{"close": 115.79, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 115.79, "low": 115.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.79, "option_symbol": "NVDA260618C01090000", "option_type": "call", "strike_price": 1090.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708024500, "volume": 1, "vwap": 115.79}
{"close": 58.57, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 58.57, "low": 58.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.57, "option_symbol": "NVDA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708024500, "volume": 2, "vwap": 58.57}
{"close": 33.85, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 33.85, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708024500, "volume": 5, "vwap": 33.85}
{"close": 117.7, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 117.7, "low": 117.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.7, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024500, "volume": 2, "vwap": 117.7}
{"close": 87.41, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 87.41, "low": 87.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.41, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024500, "volume": 2, "vwap": 87.41}
{"close": 53.9, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 53.9, "low": 53.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.9, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024500, "volume": 2, "vwap": 53.9}
{"close": 13.58, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 13.58, "low": 13.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.58, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024500, "volume": 4, "vwap": 13.58}
{"close": 31.48, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 31.48, "low": 31.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.48, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024500, "volume": 40, "vwap": 31.48}
{"close": 33.43, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 33.43, "low": 33.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.43, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024500, "volume": 40, "vwap": 33.43}
{"close": 43.4, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024500, "volume": 6, "vwap": 43.4}
{"close": 21.91, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-06-18", "high": 21.91, "low": 21.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.91, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708024500, "volume": 3, "vwap": 21.91}
{"close": 21.43, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 21.43, "low": 21.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.43, "option_symbol": "UBER261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708024500, "volume": 15, "vwap": 21.43}
{"close": 37.71, "date": "2024-02-15", "datetime": "2024-02-15T19:15:00Z", "expiration_date": "2026-12-18", "high": 37.75, "low": 37.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "XOM261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708024500, "volume": 2, "vwap": 37.73}
{"close": 21.25, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1708024800, "volume": 22, "vwap": 21.25}
{"close": 53.45, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-12-18", "high": 53.45, "low": 53.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.45, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708024800, "volume": 13, "vwap": 53.45}
{"close": 74.0, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-05-15", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "COIN260515P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708024800, "volume": 1, "vwap": 74.0}
{"close": 4.4, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708024800, "volume": 3, "vwap": 4.4}
{"close": 119.4, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-06-18", "high": 119.5, "low": 119.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.5, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 13, "underlying_symbol": "META", "unix_timestamp": 1708024800, "volume": 290, "vwap": 119.448276}
{"close": 23.15, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 42, "underlying_symbol": "META", "unix_timestamp": 1708024800, "volume": 782, "vwap": 23.311918}
{"close": 9.92, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-12-18", "high": 9.92, "low": 9.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.92, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708024800, "volume": 1, "vwap": 9.92}
{"close": 11.33, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-12-18", "high": 11.33, "low": 11.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.33, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708024800, "volume": 1, "vwap": 11.33}
{"close": 43.75, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-12-18", "high": 43.75, "low": 43.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "MSFT261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708024800, "volume": 2, "vwap": 43.75}
{"close": 51.9, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-12-18", "high": 51.9, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708024800, "volume": 2, "vwap": 51.9}
{"close": 85.4, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-12-18", "high": 85.4, "low": 85.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.4, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708024800, "volume": 2, "vwap": 85.4}
{"close": 87.75, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-06-18", "high": 87.75, "low": 87.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024800, "volume": 60, "vwap": 87.75}
{"close": 64.9, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-06-18", "high": 64.9, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024800, "volume": 2, "vwap": 64.9}
{"close": 17.92, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-06-18", "high": 17.92, "low": 17.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.92, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024800, "volume": 4, "vwap": 17.92}
{"close": 19.64, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-06-18", "high": 19.64, "low": 19.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.64, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024800, "volume": 100, "vwap": 19.64}
{"close": 21.34, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-06-18", "high": 21.34, "low": 21.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.34, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024800, "volume": 100, "vwap": 21.34}
{"close": 43.35, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-06-18", "high": 43.35, "low": 43.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.35, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708024800, "volume": 2, "vwap": 43.35}
{"close": 17.97, "date": "2024-02-15", "datetime": "2024-02-15T19:20:00Z", "expiration_date": "2026-06-18", "high": 18.08, "low": 17.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.08, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708024800, "volume": 2, "vwap": 18.025}
{"close": 68.24, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 68.24, "low": 68.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.15, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708025100, "volume": 50, "vwap": 68.204}
{"close": 2.89, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.89, "low": 2.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.89, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708025100, "volume": 3, "vwap": 2.89}
{"close": 18.89, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 18.89, "low": 18.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.89, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708025100, "volume": 1, "vwap": 18.89}
{"close": 28.45, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-12-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708025100, "volume": 2, "vwap": 28.45}
{"close": 7.45, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708025100, "volume": 1, "vwap": 7.45}
{"close": 47.12, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-05-15", "high": 47.12, "low": 47.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.12, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708025100, "volume": 1, "vwap": 47.12}
{"close": 18.0, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "GOOGL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708025100, "volume": 1, "vwap": 18.0}
{"close": 15.66, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-12-18", "high": 15.66, "low": 15.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.66, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708025100, "volume": 2, "vwap": 15.66}
{"close": 119.3, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 119.4, "low": 119.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.4, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1708025100, "volume": 100, "vwap": 119.36}
{"close": 56.29, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 56.64, "low": 56.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.29, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1708025100, "volume": 20, "vwap": 56.552}
{"close": 54.2, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 53.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "META260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1708025100, "volume": 20, "vwap": 53.9365}
{"close": 23.26, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 23.26, "low": 23.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.26, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708025100, "volume": 1, "vwap": 23.26}
{"close": 16.21, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 16.21, "low": 16.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.21, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708025100, "volume": 2, "vwap": 16.21}
{"close": 82.74, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 82.74, "low": 82.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.73, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1708025100, "volume": 7, "vwap": 82.717143}
{"close": 21.85, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-12-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708025100, "volume": 1, "vwap": 21.85}
{"close": 320.65, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-12-18", "high": 320.65, "low": 320.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 320.65, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708025100, "volume": 1, "vwap": 320.65}
{"close": 291.2, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-12-18", "high": 291.2, "low": 291.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.2, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708025100, "volume": 1, "vwap": 291.2}
{"close": 155.8, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 155.8, "low": 155.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.8, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025100, "volume": 2, "vwap": 155.8}
{"close": 70.99, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 70.99, "low": 70.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.99, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025100, "volume": 2, "vwap": 70.99}
{"close": 64.75, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 64.75, "low": 64.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708025100, "volume": 4, "vwap": 64.75}
{"close": 25.85, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 25.85, "low": 25.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.85, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025100, "volume": 8, "vwap": 25.85}
{"close": 20.85, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025100, "volume": 2, "vwap": 20.85}
{"close": 14.25, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025100, "volume": 48, "vwap": 14.25}
{"close": 13.65, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025100, "volume": 48, "vwap": 13.65}
{"close": 29.15, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025100, "volume": 6, "vwap": 29.15}
{"close": 40.76, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 40.76, "low": 40.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708025100, "volume": 10, "vwap": 40.746}
{"close": 45.85, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 45.85, "low": 45.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.85, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025100, "volume": 8, "vwap": 45.85}
{"close": 34.74, "date": "2024-02-15", "datetime": "2024-02-15T19:25:00Z", "expiration_date": "2026-06-18", "high": 34.74, "low": 34.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.74, "option_symbol": "VRTX260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708025100, "volume": 1, "vwap": 34.74}
{"close": 25.4, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708025400, "volume": 1, "vwap": 25.4}
{"close": 9.35, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708025400, "volume": 1, "vwap": 9.35}
{"close": 57.95, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-12-18", "high": 57.95, "low": 57.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.95, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708025400, "volume": 1, "vwap": 57.95}
{"close": 60.99, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-05-15", "high": 60.99, "low": 60.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.99, "option_symbol": "COIN260515P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708025400, "volume": 1, "vwap": 60.99}
{"close": 36.0, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708025400, "volume": 1, "vwap": 36.0}
{"close": 15.6, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708025400, "volume": 1, "vwap": 15.6}
{"close": 6.95, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.95, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708025400, "volume": 1, "vwap": 6.95}
{"close": 15.4, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708025400, "volume": 2, "vwap": 15.375}
{"close": 137.65, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-06-18", "high": 137.65, "low": 137.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.65, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708025400, "volume": 10, "vwap": 137.65}
{"close": 132.85, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-06-18", "high": 132.85, "low": 132.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.85, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708025400, "volume": 10, "vwap": 132.85}
{"close": 244.0, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-06-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "MSTR260618C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708025400, "volume": 6, "vwap": 244.0}
{"close": 153.65, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-12-18", "high": 153.65, "low": 153.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.65, "option_symbol": "NFLX261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708025400, "volume": 1, "vwap": 153.65}
{"close": 224.4, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-12-18", "high": 224.4, "low": 224.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.4, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708025400, "volume": 1, "vwap": 224.4}
{"close": 69.02, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-06-18", "high": 69.02, "low": 69.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.02, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025400, "volume": 16, "vwap": 69.02}
{"close": 65.02, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-06-18", "high": 65.02, "low": 65.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.02, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025400, "volume": 16, "vwap": 65.02}
{"close": 36.23, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-06-18", "high": 36.23, "low": 36.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.23, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025400, "volume": 2, "vwap": 36.23}
{"close": 20.0, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025400, "volume": 60, "vwap": 20.0}
{"close": 33.42, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-06-18", "high": 33.42, "low": 33.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.42, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025400, "volume": 2, "vwap": 33.42}
{"close": 28.34, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-12-18", "high": 28.34, "low": 28.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.34, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708025400, "volume": 1, "vwap": 28.34}
{"close": 41.83, "date": "2024-02-15", "datetime": "2024-02-15T19:30:00Z", "expiration_date": "2026-12-18", "high": 41.83, "low": 41.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.83, "option_symbol": "XOM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708025400, "volume": 1, "vwap": 41.83}
{"close": 21.2, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708025700, "volume": 5, "vwap": 21.2}
{"close": 2.75, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708025700, "volume": 10, "vwap": 2.75}
{"close": 16.35, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-12-18", "high": 16.35, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "CVX261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708025700, "volume": 1, "vwap": 16.35}
{"close": 7.14, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.19, "low": 6.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.14, "option_symbol": "CVX261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 5, "underlying_symbol": "CVX", "unix_timestamp": 1708025700, "volume": 15, "vwap": 6.990667}
{"close": 5.44, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-12-18", "high": 5.52, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.44, "option_symbol": "CVX261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 5, "underlying_symbol": "CVX", "unix_timestamp": 1708025700, "volume": 15, "vwap": 5.293333}
{"close": 41.29, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 41.29, "low": 41.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.29, "option_symbol": "GOOGL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708025700, "volume": 3, "vwap": 41.29}
{"close": 48.04, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-12-18", "high": 48.04, "low": 48.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.04, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708025700, "volume": 3, "vwap": 48.04}
{"close": 15.7, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708025700, "volume": 1, "vwap": 15.7}
{"close": 8.15, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708025700, "volume": 3, "vwap": 8.15}
{"close": 247.69, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 247.69, "low": 247.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.69, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708025700, "volume": 1, "vwap": 247.69}
{"close": 23.5, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708025700, "volume": 1, "vwap": 23.5}
{"close": 27.73, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 27.73, "low": 27.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.73, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708025700, "volume": 1, "vwap": 27.73}
{"close": 73.75, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-12-18", "high": 73.75, "low": 73.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.75, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708025700, "volume": 2, "vwap": 73.75}
{"close": 21.49, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-12-18", "high": 21.49, "low": 21.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.49, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708025700, "volume": 1, "vwap": 21.49}
{"close": 489.0, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 489.0, "low": 489.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 489.0, "option_symbol": "MSTR260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708025700, "volume": 1, "vwap": 489.0}
{"close": 150.05, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-12-18", "high": 150.05, "low": 150.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.05, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708025700, "volume": 1, "vwap": 150.05}
{"close": 89.95, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-12-18", "high": 89.95, "low": 89.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.95, "option_symbol": "NFLX261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708025700, "volume": 3, "vwap": 89.95}
{"close": 73.77, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-12-18", "high": 73.77, "low": 73.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.77, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708025700, "volume": 1, "vwap": 73.77}
{"close": 19.0, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708025700, "volume": 1, "vwap": 19.0}
{"close": 78.19, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 78.2, "low": 78.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.2, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708025700, "volume": 112, "vwap": 78.197143}
{"close": 58.0, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025700, "volume": 2, "vwap": 58.0}
{"close": 36.33, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 36.33, "low": 36.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.33, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025700, "volume": 2, "vwap": 36.33}
{"close": 21.15, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 21.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025700, "volume": 6, "vwap": 21.15}
{"close": 20.1, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025700, "volume": 6, "vwap": 20.1}
{"close": 19.15, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025700, "volume": 2, "vwap": 19.15}
{"close": 16.5, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025700, "volume": 2, "vwap": 16.5}
{"close": 33.33, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 33.33, "low": 33.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.33, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025700, "volume": 2, "vwap": 33.33}
{"close": 202.4, "date": "2024-02-15", "datetime": "2024-02-15T19:35:00Z", "expiration_date": "2026-06-18", "high": 202.4, "low": 202.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.4, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708025700, "volume": 6, "vwap": 202.4}
{"close": 3.4, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708026000, "volume": 1, "vwap": 3.4}
{"close": 6.8, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-05-15", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "COIN260515P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708026000, "volume": 2, "vwap": 6.8}
{"close": 19.52, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-06-18", "high": 19.52, "low": 19.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.52, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708026000, "volume": 1, "vwap": 19.52}
{"close": 1.0, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 0.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "GDX", "unix_timestamp": 1708026000, "volume": 3, "vwap": 0.99}
{"close": 128.61, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-06-18", "high": 128.61, "low": 128.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.61, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708026000, "volume": 1, "vwap": 128.61}
{"close": 119.58, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-06-18", "high": 119.58, "low": 119.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.58, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708026000, "volume": 1, "vwap": 119.58}
{"close": 151.3, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-12-18", "high": 151.3, "low": 151.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.3, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708026000, "volume": 2, "vwap": 151.3}
{"close": 84.55, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-12-18", "high": 84.55, "low": 84.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.55, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708026000, "volume": 1, "vwap": 84.55}
{"close": 321.88, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-12-18", "high": 321.88, "low": 321.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 321.88, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026000, "volume": 4, "vwap": 321.88}
{"close": 292.43, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-12-18", "high": 292.43, "low": 292.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.43, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026000, "volume": 4, "vwap": 292.43}
{"close": 185.0, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-12-18", "high": 185.0, "low": 185.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026000, "volume": 3, "vwap": 185.0}
{"close": 1.28, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.39, "low": 1.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.29, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708026000, "volume": 3, "vwap": 1.32}
{"close": 2.33, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-12-18", "high": 2.33, "low": 2.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708026000, "volume": 1, "vwap": 2.33}
{"close": 65.15, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-06-18", "high": 65.15, "low": 65.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026000, "volume": 76, "vwap": 65.15}
{"close": 40.58, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-06-18", "high": 40.58, "low": 40.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.52, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708026000, "volume": 6, "vwap": 40.56}
{"close": 27.4, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.34, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708026000, "volume": 4, "vwap": 27.37}
{"close": 45.8, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026000, "volume": 2, "vwap": 45.8}
{"close": 18.84, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 18.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708026000, "volume": 2, "vwap": 18.92}
{"close": 7.7, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-06-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "XLK260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708026000, "volume": 50, "vwap": 7.7}
{"close": 8.6, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-06-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "XLK260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708026000, "volume": 50, "vwap": 8.6}
{"close": 47.94, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-12-18", "high": 47.94, "low": 47.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.94, "option_symbol": "XLK261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708026000, "volume": 5, "vwap": 47.94}
{"close": 14.34, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-12-18", "high": 14.34, "low": 14.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.34, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708026000, "volume": 5, "vwap": 14.34}
{"close": 37.47, "date": "2024-02-15", "datetime": "2024-02-15T19:40:00Z", "expiration_date": "2026-12-18", "high": 37.47, "low": 37.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.47, "option_symbol": "XOM261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708026000, "volume": 1, "vwap": 37.47}
{"close": 2.39, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.39, "low": 2.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.39, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708026300, "volume": 4, "vwap": 2.39}
{"close": 85.0, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "AMD260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708026300, "volume": 1, "vwap": 85.0}
{"close": 40.74, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 40.74, "low": 40.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.71, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708026300, "volume": 4, "vwap": 40.7325}
{"close": 31.57, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 31.57, "low": 31.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.57, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708026300, "volume": 1, "vwap": 31.57}
{"close": 1.26, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-12-18", "high": 1.26, "low": 1.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.16, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708026300, "volume": 2, "vwap": 1.21}
{"close": 248.5, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 248.5, "low": 248.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.5, "option_symbol": "MSTR260618C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708026300, "volume": 4, "vwap": 248.5}
{"close": 277.2, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 277.2, "low": 277.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.2, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026300, "volume": 2, "vwap": 277.2}
{"close": 0.21, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 0.21, "low": 0.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.21, "option_symbol": "NVDA260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026300, "volume": 1, "vwap": 0.21}
{"close": 260.5, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-12-18", "high": 260.5, "low": 260.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.5, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026300, "volume": 1, "vwap": 260.5}
{"close": 257.0, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-12-18", "high": 257.0, "low": 257.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026300, "volume": 1, "vwap": 257.0}
{"close": 232.9, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-12-18", "high": 232.9, "low": 232.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.9, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026300, "volume": 1, "vwap": 232.9}
{"close": 85.03, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-12-18", "high": 85.03, "low": 85.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.03, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026300, "volume": 2, "vwap": 85.03}
{"close": 1.27, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-12-18", "high": 1.41, "low": 1.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.39, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1708026300, "volume": 76, "vwap": 1.334079}
{"close": 5.5, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708026300, "volume": 3, "vwap": 5.383333}
{"close": 80.59, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 80.59, "low": 80.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.59, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026300, "volume": 2, "vwap": 80.59}
{"close": 78.41, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 78.41, "low": 78.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.38, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708026300, "volume": 336, "vwap": 78.392857}
{"close": 69.1, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 69.1, "low": 69.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026300, "volume": 20, "vwap": 69.1}
{"close": 67.44, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 67.44, "low": 67.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.44, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026300, "volume": 2, "vwap": 67.44}
{"close": 65.42, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 65.42, "low": 65.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708026300, "volume": 84, "vwap": 65.067143}
{"close": 16.5, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026300, "volume": 2, "vwap": 16.5}
{"close": 13.7, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708026300, "volume": 40, "vwap": 13.7}
{"close": 19.53, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 19.53, "low": 19.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.53, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026300, "volume": 4, "vwap": 19.53}
{"close": 35.78, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 35.78, "low": 35.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.78, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026300, "volume": 2, "vwap": 35.78}
{"close": 38.15, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026300, "volume": 2, "vwap": 38.15}
{"close": 43.33, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 43.33, "low": 43.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.33, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026300, "volume": 2, "vwap": 43.33}
{"close": 60.17, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 60.17, "low": 60.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.17, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026300, "volume": 2, "vwap": 60.17}
{"close": 28.15, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 28.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.15, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708026300, "volume": 1, "vwap": 28.15}
{"close": 16.32, "date": "2024-02-15", "datetime": "2024-02-15T19:45:00Z", "expiration_date": "2026-12-18", "high": 16.32, "low": 16.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.32, "option_symbol": "UBER261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708026300, "volume": 120, "vwap": 16.32}
{"close": 17.65, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708026600, "volume": 1, "vwap": 17.65}
{"close": 11.75, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708026600, "volume": 1, "vwap": 11.75}
{"close": 2.28, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.28, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708026600, "volume": 1, "vwap": 2.28}
{"close": 34.0, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 34.28, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708026600, "volume": 10, "vwap": 33.803}
{"close": 75.32, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 75.9, "low": 75.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.84, "option_symbol": "AMD261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708026600, "volume": 10, "vwap": 75.819}
{"close": 81.36, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 81.36, "low": 81.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.17, "option_symbol": "AMZN260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708026600, "volume": 3, "vwap": 81.296667}
{"close": 56.6, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 56.6, "low": 56.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.6, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708026600, "volume": 1, "vwap": 56.6}
{"close": 36.03, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 36.03, "low": 36.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.03, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708026600, "volume": 1, "vwap": 36.03}
{"close": 33.83, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 33.83, "low": 33.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.83, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708026600, "volume": 1, "vwap": 33.83}
{"close": 12.9, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.79, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708026600, "volume": 3, "vwap": 12.863333}
{"close": 22.8, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708026600, "volume": 1, "vwap": 22.8}
{"close": 1.25, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708026600, "volume": 1, "vwap": 1.25}
{"close": 5.0, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708026600, "volume": 1, "vwap": 5.0}
{"close": 4.5, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708026600, "volume": 3, "vwap": 4.433333}
{"close": 128.25, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 128.25, "low": 128.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.25, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708026600, "volume": 1, "vwap": 128.25}
{"close": 96.15, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 96.15, "low": 96.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.14, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1708026600, "volume": 35, "vwap": 96.144857}
{"close": 92.56, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 92.57, "low": 92.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.57, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1708026600, "volume": 35, "vwap": 92.563429}
{"close": 18.0, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "MSFT260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708026600, "volume": 1, "vwap": 18.0}
{"close": 54.5, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "MSFT261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708026600, "volume": 1, "vwap": 54.5}
{"close": 282.95, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 282.95, "low": 282.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.95, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026600, "volume": 1, "vwap": 282.95}
{"close": 5.26, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 5.26, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708026600, "volume": 3, "vwap": 5.22}
{"close": 8.32, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 8.32, "low": 8.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.32, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708026600, "volume": 2, "vwap": 8.32}
{"close": 15.67, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 15.67, "low": 15.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.67, "option_symbol": "SPY261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708026600, "volume": 2, "vwap": 15.67}
{"close": 16.38, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 16.38, "low": 16.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.38, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708026600, "volume": 2, "vwap": 16.38}
{"close": 18.0, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708026600, "volume": 5, "vwap": 18.0}
{"close": 19.3, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "SPY261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708026600, "volume": 1, "vwap": 19.3}
{"close": 78.58, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 78.59, "low": 78.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.59, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708026600, "volume": 112, "vwap": 78.584286}
{"close": 69.5, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026600, "volume": 2, "vwap": 69.5}
{"close": 65.3, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 65.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026600, "volume": 116, "vwap": 65.3}
{"close": 54.6, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026600, "volume": 2, "vwap": 54.6}
{"close": 51.5, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026600, "volume": 4, "vwap": 51.5}
{"close": 27.52, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 27.52, "low": 27.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.52, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026600, "volume": 2, "vwap": 27.52}
{"close": 53.9, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 53.9, "low": 53.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.9, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026600, "volume": 2, "vwap": 53.9}
{"close": 111.0, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 111.0, "low": 111.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.0, "option_symbol": "VRTX261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 3, "underlying_symbol": "VRTX", "unix_timestamp": 1708026600, "volume": 7, "vwap": 111.0}
{"close": 10.56, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-06-18", "high": 10.56, "low": 10.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.56, "option_symbol": "XLE260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708026600, "volume": 1, "vwap": 10.56}
{"close": 3.3, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "XLE261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708026600, "volume": 1, "vwap": 3.3}
{"close": 5.35, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "XLF261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708026600, "volume": 750, "vwap": 5.35}
{"close": 4.15, "date": "2024-02-15", "datetime": "2024-02-15T19:50:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "XLF261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708026600, "volume": 750, "vwap": 4.15}
{"close": 23.37, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 23.37, "low": 23.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.37, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708026900, "volume": 1, "vwap": 23.37}
{"close": 17.9, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708026900, "volume": 3, "vwap": 17.9}
{"close": 16.0, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708026900, "volume": 1, "vwap": 16.0}
{"close": 2.25, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708026900, "volume": 10, "vwap": 2.25}
{"close": 40.8, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708026900, "volume": 1, "vwap": 40.8}
{"close": 12.9, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708026900, "volume": 1, "vwap": 12.9}
{"close": 57.1, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-05-15", "high": 57.1, "low": 57.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.1, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708026900, "volume": 1, "vwap": 57.1}
{"close": 11.1, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708026900, "volume": 1, "vwap": 11.1}
{"close": 8.7, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708026900, "volume": 1, "vwap": 8.7}
{"close": 224.51, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 224.51, "low": 224.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.51, "option_symbol": "NFLX261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708026900, "volume": 1, "vwap": 224.51}
{"close": 327.07, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 327.07, "low": 327.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 327.07, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 1, "vwap": 327.07}
{"close": 259.93, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 259.93, "low": 259.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.93, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 1, "vwap": 259.93}
{"close": 160.79, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 160.8, "low": 160.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.8, "option_symbol": "NVDA260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 2, "vwap": 160.795}
{"close": 95.48, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 95.48, "low": 95.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.48, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 1, "vwap": 95.48}
{"close": 15.8, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 2, "vwap": 15.825}
{"close": 316.23, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 316.23, "low": 316.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.23, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 1, "vwap": 316.23}
{"close": 235.0, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 1, "vwap": 235.0}
{"close": 158.0, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 158.0, "low": 158.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 1, "vwap": 158.0}
{"close": 73.15, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 73.65, "low": 73.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.65, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 2, "vwap": 73.4}
{"close": 1.27, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.27, "low": 1.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.27, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 5, "vwap": 1.27}
{"close": 125.0, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 1, "vwap": 125.0}
{"close": 170.55, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 170.55, "low": 170.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.55, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 1, "vwap": 170.55}
{"close": 175.85, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 175.85, "low": 175.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.85, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708026900, "volume": 1, "vwap": 175.85}
{"close": 156.12, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 156.12, "low": 156.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708026900, "volume": 4, "vwap": 156.06}
{"close": 69.4, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 69.4, "low": 69.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026900, "volume": 20, "vwap": 69.4}
{"close": 48.5, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026900, "volume": 2, "vwap": 48.5}
{"close": 36.41, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 36.41, "low": 36.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.41, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026900, "volume": 2, "vwap": 36.41}
{"close": 30.8, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026900, "volume": 20, "vwap": 30.8}
{"close": 19.3, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026900, "volume": 2, "vwap": 19.3}
{"close": 3.13, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 3.13, "low": 3.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.13, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026900, "volume": 10, "vwap": 3.13}
{"close": 13.35, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026900, "volume": 2, "vwap": 13.35}
{"close": 14.72, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 14.72, "low": 14.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.72, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026900, "volume": 2, "vwap": 14.72}
{"close": 17.81, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 17.83, "low": 17.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.83, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708026900, "volume": 4, "vwap": 17.82}
{"close": 24.9, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708026900, "volume": 2, "vwap": 24.9}
{"close": 28.1, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 28.1, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708026900, "volume": 1, "vwap": 28.1}
{"close": 14.5, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708026900, "volume": 3, "vwap": 14.5}
{"close": 17.78, "date": "2024-02-15", "datetime": "2024-02-15T19:55:00Z", "expiration_date": "2026-12-18", "high": 17.78, "low": 17.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.78, "option_symbol": "XOM261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1708026900, "volume": 5, "vwap": 17.78}
{"close": 38.3, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708027200, "volume": 1, "vwap": 38.3}
{"close": 2.44, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.44, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708027200, "volume": 1, "vwap": 2.44}
{"close": 87.81, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 87.81, "low": 87.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.8, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708027200, "volume": 2, "vwap": 87.805}
{"close": 75.61, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 75.61, "low": 75.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.6, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708027200, "volume": 2, "vwap": 75.605}
{"close": 7.35, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.35, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708027200, "volume": 3, "vwap": 7.35}
{"close": 58.15, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-05-15", "high": 58.15, "low": 58.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.15, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708027200, "volume": 5, "vwap": 58.15}
{"close": 8.93, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 8.93, "low": 8.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.93, "option_symbol": "DKNG260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708027200, "volume": 10, "vwap": 8.93}
{"close": 76.58, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 76.58, "low": 76.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.58, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708027200, "volume": 3, "vwap": 76.58}
{"close": 56.96, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 56.96, "low": 56.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.96, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708027200, "volume": 2, "vwap": 56.96}
{"close": 54.91, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 54.91, "low": 54.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.91, "option_symbol": "META260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708027200, "volume": 2, "vwap": 54.91}
{"close": 151.0, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708027200, "volume": 5, "vwap": 151.0}
{"close": 23.0, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708027200, "volume": 20, "vwap": 22.95}
{"close": 350.18, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 350.18, "low": 350.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 350.18, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027200, "volume": 1, "vwap": 350.18}
{"close": 352.33, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 352.33, "low": 352.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 352.33, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027200, "volume": 1, "vwap": 352.33}
{"close": 227.6, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 227.6, "low": 227.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.6, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027200, "volume": 1, "vwap": 227.6}
{"close": 53.15, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 53.25, "low": 53.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708027200, "volume": 2, "vwap": 53.2}
{"close": 79.92, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 79.92, "low": 79.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.92, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027200, "volume": 1, "vwap": 79.92}
{"close": 87.36, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 87.36, "low": 87.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.36, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027200, "volume": 1, "vwap": 87.36}
{"close": 120.44, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 120.44, "low": 120.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.44, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027200, "volume": 1, "vwap": 120.44}
{"close": 93.45, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 93.45, "low": 93.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.45, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027200, "volume": 6, "vwap": 93.45}
{"close": 48.27, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 48.27, "low": 48.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.27, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027200, "volume": 2, "vwap": 48.27}
{"close": 36.12, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 36.12, "low": 36.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.12, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027200, "volume": 2, "vwap": 36.12}
{"close": 13.7, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027200, "volume": 40, "vwap": 13.7}
{"close": 9.6, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027200, "volume": 2, "vwap": 9.6}
{"close": 86.15, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-06-18", "high": 86.17, "low": 86.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.15, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708027200, "volume": 20, "vwap": 86.156}
{"close": 20.95, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708027200, "volume": 1, "vwap": 20.95}
{"close": 17.2, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708027200, "volume": 1, "vwap": 17.2}
{"close": 2.7, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "UBER261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708027200, "volume": 1, "vwap": 2.7}
{"close": 5.2, "date": "2024-02-15", "datetime": "2024-02-15T20:00:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708027200, "volume": 2, "vwap": 5.2}
{"close": 109.5, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "AAPL260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708027500, "volume": 1, "vwap": 109.5}
{"close": 52.53, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 52.6, "low": 52.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.6, "option_symbol": "AAPL260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708027500, "volume": 3, "vwap": 52.553333}
{"close": 33.6, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 33.6, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.6, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708027500, "volume": 8, "vwap": 33.6}
{"close": 16.54, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 16.54, "low": 16.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.54, "option_symbol": "CZR261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708027500, "volume": 3, "vwap": 16.54}
{"close": 109.5, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708027500, "volume": 2, "vwap": 109.5}
{"close": 49.31, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 49.31, "low": 49.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.31, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708027500, "volume": 1, "vwap": 49.31}
{"close": 51.06, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 51.06, "low": 51.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.06, "option_symbol": "META260618P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708027500, "volume": 1, "vwap": 51.06}
{"close": 54.75, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 54.75, "low": 54.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.75, "option_symbol": "META260618P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708027500, "volume": 2, "vwap": 54.75}
{"close": 72.79, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 72.79, "low": 72.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.79, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708027500, "volume": 3, "vwap": 72.79}
{"close": 125.14, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 125.14, "low": 125.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.14, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708027500, "volume": 1, "vwap": 125.14}
{"close": 23.0, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708027500, "volume": 30, "vwap": 23.0}
{"close": 45.55, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 45.55, "low": 45.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.55, "option_symbol": "NFLX261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708027500, "volume": 2, "vwap": 45.55}
{"close": 41.45, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 41.45, "low": 41.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.45, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027500, "volume": 1, "vwap": 41.45}
{"close": 324.44, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 324.44, "low": 324.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.44, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027500, "volume": 1, "vwap": 324.44}
{"close": 241.6, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 241.6, "low": 241.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.6, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027500, "volume": 1, "vwap": 241.6}
{"close": 223.95, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 223.95, "low": 223.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.95, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027500, "volume": 1, "vwap": 223.95}
{"close": 223.68, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 223.68, "low": 223.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.68, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027500, "volume": 1, "vwap": 223.68}
{"close": 184.99, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 184.99, "low": 184.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.99, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027500, "volume": 2, "vwap": 184.99}
{"close": 157.31, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 157.31, "low": 157.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.31, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027500, "volume": 2, "vwap": 157.31}
{"close": 1.61, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 1.64, "low": 1.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.64, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708027500, "volume": 2, "vwap": 1.625}
{"close": 116.18, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 116.18, "low": 116.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.18, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027500, "volume": 1, "vwap": 116.18}
{"close": 41.01, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 41.01, "low": 41.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.01, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708027500, "volume": 1, "vwap": 41.01}
{"close": 49.52, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 49.52, "low": 49.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.52, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708027500, "volume": 2, "vwap": 49.52}
{"close": 51.73, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 51.73, "low": 51.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.73, "option_symbol": "SPY261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708027500, "volume": 2, "vwap": 51.73}
{"close": 21.02, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 21.02, "low": 21.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.02, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027500, "volume": 18, "vwap": 21.02}
{"close": 18.93, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 18.93, "low": 18.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.93, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027500, "volume": 18, "vwap": 18.93}
{"close": 13.65, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027500, "volume": 2, "vwap": 13.65}
{"close": 19.53, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 19.53, "low": 19.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.52, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708027500, "volume": 12, "vwap": 19.526667}
{"close": 25.07, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 25.09, "low": 25.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.09, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708027500, "volume": 8, "vwap": 25.08}
{"close": 48.6, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 48.6, "low": 48.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.6, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027500, "volume": 4, "vwap": 48.6}
{"close": 86.13, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-06-18", "high": 86.13, "low": 86.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.13, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027500, "volume": 32, "vwap": 86.13}
{"close": 21.05, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 21.05, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.05, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708027500, "volume": 1, "vwap": 21.05}
{"close": 17.65, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708027500, "volume": 1, "vwap": 17.65}
{"close": 117.0, "date": "2024-02-15", "datetime": "2024-02-15T20:05:00Z", "expiration_date": "2026-12-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708027500, "volume": 1, "vwap": 117.0}
{"close": 8.71, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 8.71, "low": 8.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.71, "option_symbol": "BA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708027800, "volume": 1, "vwap": 8.71}
{"close": 11.7, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708027800, "volume": 10, "vwap": 11.7}
{"close": 109.75, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 109.75, "low": 109.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.75, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708027800, "volume": 1, "vwap": 109.75}
{"close": 232.46, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 232.61, "low": 232.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.61, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708027800, "volume": 2, "vwap": 232.535}
{"close": 82.23, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 82.23, "low": 82.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.23, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708027800, "volume": 4, "vwap": 82.23}
{"close": 82.5, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-12-18", "high": 82.5, "low": 82.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.5, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708027800, "volume": 1, "vwap": 82.5}
{"close": 194.65, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 194.65, "low": 194.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.65, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027800, "volume": 1, "vwap": 194.65}
{"close": 267.0, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-12-18", "high": 267.0, "low": 267.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027800, "volume": 1, "vwap": 267.0}
{"close": 262.85, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-12-18", "high": 262.85, "low": 262.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.85, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027800, "volume": 1, "vwap": 262.85}
{"close": 226.6, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-12-18", "high": 226.6, "low": 226.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.6, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027800, "volume": 1, "vwap": 226.6}
{"close": 112.21, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-12-18", "high": 112.21, "low": 112.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.21, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708027800, "volume": 1, "vwap": 112.21}
{"close": 18.0, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708027800, "volume": 5, "vwap": 18.0}
{"close": 66.7, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 66.7, "low": 66.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.7, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027800, "volume": 2, "vwap": 66.7}
{"close": 57.99, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 57.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708027800, "volume": 10, "vwap": 57.992}
{"close": 40.62, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 40.62, "low": 40.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.62, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027800, "volume": 16, "vwap": 40.62}
{"close": 36.01, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 36.01, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708027800, "volume": 14, "vwap": 36.004286}
{"close": 21.15, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 21.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027800, "volume": 24, "vwap": 21.15}
{"close": 19.12, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 19.12, "low": 19.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.12, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027800, "volume": 24, "vwap": 19.12}
{"close": 38.29, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 38.29, "low": 38.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.29, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708027800, "volume": 2, "vwap": 38.29}
{"close": 48.55, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-06-18", "high": 48.6, "low": 48.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.6, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708027800, "volume": 16, "vwap": 48.56875}
{"close": 31.55, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-12-18", "high": 31.55, "low": 31.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.55, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708027800, "volume": 1, "vwap": 31.55}
{"close": 10.75, "date": "2024-02-15", "datetime": "2024-02-15T20:10:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708027800, "volume": 19, "vwap": 10.302632}
{"close": 30.45, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 30.45, "low": 30.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.45, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708028100, "volume": 1, "vwap": 30.45}
{"close": 28.06, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.06, "low": 28.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.06, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708028100, "volume": 1, "vwap": 28.06}
{"close": 63.09, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 63.09, "low": 63.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.09, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708028100, "volume": 1, "vwap": 63.09}
{"close": 33.23, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 33.54, "low": 33.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.54, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 12, "underlying_symbol": "AMD", "unix_timestamp": 1708028100, "volume": 21, "vwap": 33.351429}
{"close": 76.5, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 76.52, "low": 76.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.19, "option_symbol": "AMD261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 12, "underlying_symbol": "AMD", "unix_timestamp": 1708028100, "volume": 21, "vwap": 76.378571}
{"close": 41.37, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 41.37, "low": 41.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.37, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708028100, "volume": 1, "vwap": 41.37}
{"close": 71.45, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-05-15", "high": 71.45, "low": 71.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.45, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708028100, "volume": 2, "vwap": 71.45}
{"close": 11.71, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.71, "low": 11.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.71, "option_symbol": "DKNG260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708028100, "volume": 1, "vwap": 11.71}
{"close": 30.6, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708028100, "volume": 1, "vwap": 30.6}
{"close": 9.5, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "GOOGL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708028100, "volume": 1, "vwap": 9.5}
{"close": 32.55, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 32.55, "low": 32.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.55, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708028100, "volume": 1, "vwap": 32.55}
{"close": 21.7, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708028100, "volume": 1, "vwap": 21.7}
{"close": 7.2, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708028100, "volume": 1, "vwap": 7.2}
{"close": 247.2, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 247.2, "low": 247.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.2, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708028100, "volume": 20, "vwap": 247.2}
{"close": 19.42, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 19.42, "low": 19.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.42, "option_symbol": "MSFT260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708028100, "volume": 1, "vwap": 19.42}
{"close": 158.99, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 159.0, "low": 158.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.0, "option_symbol": "NVDA260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708028100, "volume": 2, "vwap": 158.995}
{"close": 299.0, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 299.0, "low": 299.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028100, "volume": 1, "vwap": 299.0}
{"close": 254.5, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 254.5, "low": 254.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028100, "volume": 1, "vwap": 254.5}
{"close": 242.25, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 242.25, "low": 242.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.25, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028100, "volume": 1, "vwap": 242.25}
{"close": 189.45, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 189.45, "low": 189.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.45, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028100, "volume": 1, "vwap": 189.45}
{"close": 28.5, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708028100, "volume": 3, "vwap": 28.5}
{"close": 59.75, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028100, "volume": 1, "vwap": 59.75}
{"close": 71.6, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 71.6, "low": 71.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028100, "volume": 20, "vwap": 71.6}
{"close": 69.47, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 69.47, "low": 69.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.47, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028100, "volume": 4, "vwap": 69.47}
{"close": 67.32, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 67.32, "low": 67.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.32, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028100, "volume": 4, "vwap": 67.32}
{"close": 36.5, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028100, "volume": 2, "vwap": 36.5}
{"close": 20.17, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 20.17, "low": 20.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.17, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028100, "volume": 2, "vwap": 20.17}
{"close": 19.2, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028100, "volume": 2, "vwap": 19.2}
{"close": 16.6, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028100, "volume": 2, "vwap": 16.6}
{"close": 14.5, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028100, "volume": 4, "vwap": 14.5}
{"close": 13.78, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 13.78, "low": 13.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.78, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028100, "volume": 10, "vwap": 13.78}
{"close": 11.02, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.02, "low": 11.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.02, "option_symbol": "XLE260618C00089000", "option_type": "call", "strike_price": 89.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708028100, "volume": 1, "vwap": 11.02}
{"close": 10.25, "date": "2024-02-15", "datetime": "2024-02-15T20:15:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "XLE261218C00093000", "option_type": "call", "strike_price": 93.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708028100, "volume": 1, "vwap": 10.25}
{"close": 25.7, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708028400, "volume": 3, "vwap": 25.62}
{"close": 12.87, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 12.87, "low": 12.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.87, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708028400, "volume": 1, "vwap": 12.87}
{"close": 17.05, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 17.05, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708028400, "volume": 1, "vwap": 17.05}
{"close": 20.97, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 20.97, "low": 20.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.97, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708028400, "volume": 1, "vwap": 20.97}
{"close": 40.44, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 40.44, "low": 40.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.44, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708028400, "volume": 1, "vwap": 40.44}
{"close": 35.52, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 35.52, "low": 35.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.52, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708028400, "volume": 1, "vwap": 35.52}
{"close": 22.9, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708028400, "volume": 1, "vwap": 22.9}
{"close": 109.8, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 109.8, "low": 109.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.8, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708028400, "volume": 1, "vwap": 109.8}
{"close": 40.01, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 40.01, "low": 40.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.01, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708028400, "volume": 1, "vwap": 40.01}
{"close": 127.7, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 127.7, "low": 127.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.7, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708028400, "volume": 1, "vwap": 127.7}
{"close": 60.15, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 60.15, "low": 60.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.15, "option_symbol": "META260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708028400, "volume": 1, "vwap": 60.15}
{"close": 53.9, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 53.9, "low": 53.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.9, "option_symbol": "META260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708028400, "volume": 1, "vwap": 53.9}
{"close": 7.3, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708028400, "volume": 19, "vwap": 7.3}
{"close": 92.75, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 92.75, "low": 92.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.75, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708028400, "volume": 1, "vwap": 92.75}
{"close": 18.6, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708028400, "volume": 1, "vwap": 18.6}
{"close": 217.55, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 217.55, "low": 217.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.55, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028400, "volume": 1, "vwap": 217.55}
{"close": 0.15, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 0.18, "low": 0.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.18, "option_symbol": "NVDA260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708028400, "volume": 2, "vwap": 0.165}
{"close": 460.75, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 460.75, "low": 460.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 460.75, "option_symbol": "NVDA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028400, "volume": 10, "vwap": 460.75}
{"close": 299.0, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 299.0, "low": 299.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028400, "volume": 1, "vwap": 299.0}
{"close": 215.1, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 215.1, "low": 215.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028400, "volume": 1, "vwap": 215.1}
{"close": 1.3, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 1.34, "low": 1.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.32, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708028400, "volume": 5, "vwap": 1.296}
{"close": 19.3, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028400, "volume": 5, "vwap": 19.3}
{"close": 155.0, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028400, "volume": 1, "vwap": 155.0}
{"close": 312.69, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 312.69, "low": 312.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 312.69, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708028400, "volume": 1, "vwap": 312.69}
{"close": 84.1, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 84.1, "low": 84.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.1, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708028400, "volume": 1, "vwap": 84.1}
{"close": 82.0, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 82.02, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 13, "underlying_symbol": "SPY", "unix_timestamp": 1708028400, "volume": 135, "vwap": 81.656222}
{"close": 14.66, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 14.66, "low": 14.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.66, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708028400, "volume": 40, "vwap": 14.66}
{"close": 30.86, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 30.86, "low": 30.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.86, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708028400, "volume": 40, "vwap": 30.86}
{"close": 69.6, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 69.6, "low": 69.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.6, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028400, "volume": 2, "vwap": 69.6}
{"close": 36.3, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-06-18", "high": 36.3, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028400, "volume": 2, "vwap": 36.3}
{"close": 23.6, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 23.6, "low": 23.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.6, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708028400, "volume": 3, "vwap": 23.6}
{"close": 18.37, "date": "2024-02-15", "datetime": "2024-02-15T20:20:00Z", "expiration_date": "2026-12-18", "high": 18.37, "low": 18.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.37, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708028400, "volume": 3, "vwap": 18.37}
{"close": 30.64, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 30.64, "low": 30.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.64, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708028700, "volume": 1, "vwap": 30.64}
{"close": 3.0, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708028700, "volume": 1, "vwap": 3.0}
{"close": 62.25, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-12-18", "high": 62.25, "low": 62.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.25, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708028700, "volume": 4, "vwap": 62.25}
{"close": 27.7, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708028700, "volume": 1, "vwap": 27.7}
{"close": 13.65, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708028700, "volume": 1, "vwap": 13.65}
{"close": 51.08, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-05-15", "high": 51.08, "low": 51.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.08, "option_symbol": "COIN260515C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708028700, "volume": 1, "vwap": 51.08}
{"close": 8.88, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 8.88, "low": 8.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.88, "option_symbol": "DKNG260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708028700, "volume": 10, "vwap": 8.88}
{"close": 7.9, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708028700, "volume": 1, "vwap": 7.9}
{"close": 141.4, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 141.4, "low": 141.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.4, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708028700, "volume": 5, "vwap": 141.4}
{"close": 132.3, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 132.3, "low": 132.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.3, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708028700, "volume": 5, "vwap": 132.3}
{"close": 41.43, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-12-18", "high": 41.45, "low": 41.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.45, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708028700, "volume": 5, "vwap": 41.434}
{"close": 257.15, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-12-18", "high": 257.15, "low": 257.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.15, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028700, "volume": 1, "vwap": 257.15}
{"close": 254.6, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-12-18", "high": 254.6, "low": 254.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.6, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028700, "volume": 1, "vwap": 254.6}
{"close": 245.95, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-12-18", "high": 245.95, "low": 245.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.95, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708028700, "volume": 1, "vwap": 245.95}
{"close": 150.38, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-12-18", "high": 150.58, "low": 150.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.3, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708028700, "volume": 5, "vwap": 150.484}
{"close": 83.4, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-12-18", "high": 83.4, "low": 83.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.4, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708028700, "volume": 1, "vwap": 83.4}
{"close": 52.8, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-12-18", "high": 52.8, "low": 52.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708028700, "volume": 1, "vwap": 52.8}
{"close": 54.77, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 54.77, "low": 54.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.77, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028700, "volume": 2, "vwap": 54.77}
{"close": 46.0, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028700, "volume": 2, "vwap": 46.0}
{"close": 36.37, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 36.37, "low": 36.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.37, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028700, "volume": 2, "vwap": 36.37}
{"close": 30.78, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 30.78, "low": 30.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.78, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708028700, "volume": 2, "vwap": 30.78}
{"close": 19.27, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 19.27, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708028700, "volume": 4, "vwap": 19.26}
{"close": 38.0, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.05, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708028700, "volume": 12, "vwap": 38.041667}
{"close": 20.0, "date": "2024-02-15", "datetime": "2024-02-15T20:25:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708028700, "volume": 1, "vwap": 20.0}
{"close": 54.25, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 54.25, "low": 54.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.25, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708029000, "volume": 1, "vwap": 54.25}
{"close": 14.53, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 14.54, "low": 14.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.54, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708029000, "volume": 2, "vwap": 14.535}
{"close": 1.99, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.01, "low": 1.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.01, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708029000, "volume": 3, "vwap": 2.003333}
{"close": 2.85, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708029000, "volume": 1, "vwap": 2.85}
{"close": 19.25, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708029000, "volume": 1, "vwap": 19.25}
{"close": 82.55, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-05-15", "high": 82.55, "low": 82.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.55, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708029000, "volume": 15, "vwap": 82.55}
{"close": 57.25, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-05-15", "high": 57.25, "low": 57.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708029000, "volume": 1, "vwap": 57.25}
{"close": 4.31, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-12-18", "high": 4.31, "low": 4.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.31, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708029000, "volume": 1, "vwap": 4.31}
{"close": 12.15, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708029000, "volume": 6, "vwap": 12.15}
{"close": 11.95, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708029000, "volume": 1, "vwap": 11.95}
{"close": 74.0, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708029000, "volume": 10, "vwap": 74.0}
{"close": 58.74, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-12-18", "high": 58.74, "low": 58.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.74, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708029000, "volume": 1, "vwap": 58.74}
{"close": 23.0, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708029000, "volume": 1, "vwap": 23.0}
{"close": 107.0, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708029000, "volume": 1, "vwap": 107.0}
{"close": 353.0, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-12-18", "high": 353.0, "low": 353.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 353.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708029000, "volume": 1, "vwap": 353.0}
{"close": 74.1, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 74.1, "low": 74.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029000, "volume": 4, "vwap": 74.1}
{"close": 67.78, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 67.78, "low": 67.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.78, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029000, "volume": 2, "vwap": 67.78}
{"close": 62.15, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 62.15, "low": 62.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.15, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029000, "volume": 2, "vwap": 62.15}
{"close": 49.0, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708029000, "volume": 4, "vwap": 49.0}
{"close": 46.02, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 46.02, "low": 46.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.02, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029000, "volume": 70, "vwap": 46.02}
{"close": 43.44, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 43.44, "low": 43.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.44, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029000, "volume": 70, "vwap": 43.44}
{"close": 38.9, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.9, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029000, "volume": 4, "vwap": 38.9}
{"close": 36.77, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 36.77, "low": 36.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.73, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708029000, "volume": 108, "vwap": 36.731481}
{"close": 31.06, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-06-18", "high": 31.06, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708029000, "volume": 4, "vwap": 31.03}
{"close": 37.64, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-12-18", "high": 37.64, "low": 37.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.64, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708029000, "volume": 1, "vwap": 37.64}
{"close": 19.0, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708029000, "volume": 3, "vwap": 19.0}
{"close": 10.7, "date": "2024-02-15", "datetime": "2024-02-15T20:30:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708029000, "volume": 2, "vwap": 10.7}
{"close": 41.41, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 41.41, "low": 41.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.41, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708029300, "volume": 2, "vwap": 41.41}
{"close": 25.81, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 25.81, "low": 25.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.72, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708029300, "volume": 2, "vwap": 25.765}
{"close": 23.53, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 23.53, "low": 23.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.53, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708029300, "volume": 7, "vwap": 23.53}
{"close": 2.34, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708029300, "volume": 1, "vwap": 2.34}
{"close": 2.0, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.02, "low": 1.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708029300, "volume": 5, "vwap": 2.002}
{"close": 85.65, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 85.65, "low": 85.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.65, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708029300, "volume": 5, "vwap": 85.65}
{"close": 7.28, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 7.28, "low": 7.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.28, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708029300, "volume": 3, "vwap": 7.28}
{"close": 29.05, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-05-15", "high": 29.05, "low": 29.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.05, "option_symbol": "COIN260515P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708029300, "volume": 20, "vwap": 29.05}
{"close": 2.87, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.87, "low": 2.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.87, "option_symbol": "DKNG260618P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708029300, "volume": 1, "vwap": 2.87}
{"close": 10.4, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708029300, "volume": 8, "vwap": 10.4}
{"close": 6.09, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 6.09, "low": 6.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.09, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708029300, "volume": 1, "vwap": 6.09}
{"close": 15.55, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 15.55, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708029300, "volume": 2, "vwap": 15.5}
{"close": 23.0, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708029300, "volume": 75, "vwap": 23.0}
{"close": 208.25, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 208.25, "low": 208.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.25, "option_symbol": "MSFT260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708029300, "volume": 3, "vwap": 208.25}
{"close": 79.54, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 79.54, "low": 79.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.54, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708029300, "volume": 1, "vwap": 79.54}
{"close": 50.16, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 50.16, "low": 50.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.16, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708029300, "volume": 1, "vwap": 50.16}
{"close": 177.25, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 177.25, "low": 177.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.25, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708029300, "volume": 9, "vwap": 177.25}
{"close": 94.1, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 94.1, "low": 94.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.1, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708029300, "volume": 3, "vwap": 94.1}
{"close": 0.59, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 0.59, "low": 0.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.49, "option_symbol": "NVDA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708029300, "volume": 2, "vwap": 0.54}
{"close": 459.9, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 459.9, "low": 459.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 459.9, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708029300, "volume": 2, "vwap": 459.9}
{"close": 452.6, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 452.6, "low": 452.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 452.6, "option_symbol": "NVDA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708029300, "volume": 2, "vwap": 452.6}
{"close": 73.0, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708029300, "volume": 1, "vwap": 73.0}
{"close": 52.8, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 52.8, "low": 52.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708029300, "volume": 1, "vwap": 52.8}
{"close": 15.51, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 15.51, "low": 15.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.51, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708029300, "volume": 2, "vwap": 15.51}
{"close": 5.06, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.06, "low": 5.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.06, "option_symbol": "SPY261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708029300, "volume": 1, "vwap": 5.06}
{"close": 14.7, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 15.55, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "SPY261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1708029300, "volume": 65, "vwap": 15.445385}
{"close": 31.13, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 31.13, "low": 31.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.13, "option_symbol": "SPY261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708029300, "volume": 1, "vwap": 31.13}
{"close": 39.6, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 39.65, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.65, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708029300, "volume": 40, "vwap": 39.635}
{"close": 79.0, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708029300, "volume": 14, "vwap": 79.0}
{"close": 72.31, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 72.35, "low": 72.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.35, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708029300, "volume": 20, "vwap": 72.33}
{"close": 68.17, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 68.17, "low": 68.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.17, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029300, "volume": 2, "vwap": 68.17}
{"close": 66.2, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 66.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029300, "volume": 2, "vwap": 66.2}
{"close": 62.27, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 62.27, "low": 62.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.27, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029300, "volume": 2, "vwap": 62.27}
{"close": 37.0, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708029300, "volume": 112, "vwap": 36.901786}
{"close": 22.77, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 22.77, "low": 22.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.77, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029300, "volume": 80, "vwap": 22.77}
{"close": 17.75, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029300, "volume": 80, "vwap": 17.75}
{"close": 14.0, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029300, "volume": 8, "vwap": 14.0}
{"close": 14.61, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 14.61, "low": 14.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.61, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029300, "volume": 2, "vwap": 14.61}
{"close": 21.05, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-06-18", "high": 21.05, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.05, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029300, "volume": 2, "vwap": 21.05}
{"close": 22.19, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 22.19, "low": 22.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.19, "option_symbol": "UBER261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708029300, "volume": 2, "vwap": 22.19}
{"close": 27.39, "date": "2024-02-15", "datetime": "2024-02-15T20:35:00Z", "expiration_date": "2026-12-18", "high": 27.39, "low": 27.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.39, "option_symbol": "UBER261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708029300, "volume": 2, "vwap": 27.39}
{"close": 2.32, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.32, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708029600, "volume": 1, "vwap": 2.32}
{"close": 1.11, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 1.11, "low": 1.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.11, "option_symbol": "AAPL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708029600, "volume": 2, "vwap": 1.11}
{"close": 1.98, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.02, "low": 1.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.02, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708029600, "volume": 7, "vwap": 2.001429}
{"close": 18.75, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1708029600, "volume": 300, "vwap": 18.75}
{"close": 25.2, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "BA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708029600, "volume": 2, "vwap": 25.2}
{"close": 76.25, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-05-15", "high": 76.25, "low": 76.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.25, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708029600, "volume": 2, "vwap": 76.25}
{"close": 25.5, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "DKNG260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708029600, "volume": 4, "vwap": 25.5}
{"close": 19.55, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1708029600, "volume": 11, "vwap": 19.959091}
{"close": 9.15, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "DKNG260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708029600, "volume": 12, "vwap": 9.15}
{"close": 2.86, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.86, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "DKNG260618P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708029600, "volume": 1, "vwap": 2.86}
{"close": 22.9, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708029600, "volume": 1, "vwap": 22.9}
{"close": 4.45, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708029600, "volume": 1, "vwap": 4.45}
{"close": 122.15, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 122.15, "low": 122.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.15, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708029600, "volume": 4, "vwap": 122.15}
{"close": 117.89, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 117.89, "low": 117.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.89, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708029600, "volume": 5, "vwap": 117.89}
{"close": 105.35, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 105.35, "low": 105.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.35, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708029600, "volume": 4, "vwap": 105.35}
{"close": 101.55, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 101.55, "low": 101.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.55, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708029600, "volume": 5, "vwap": 101.55}
{"close": 23.0, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708029600, "volume": 25, "vwap": 23.0}
{"close": 172.0, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 172.0, "low": 172.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.0, "option_symbol": "MSFT261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708029600, "volume": 25, "vwap": 172.0}
{"close": 43.32, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 43.32, "low": 43.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.32, "option_symbol": "NFLX261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708029600, "volume": 1, "vwap": 43.32}
{"close": 51.07, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 51.07, "low": 51.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.07, "option_symbol": "NFLX261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708029600, "volume": 1, "vwap": 51.07}
{"close": 0.71, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 0.77, "low": 0.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.77, "option_symbol": "NVDA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708029600, "volume": 2, "vwap": 0.74}
{"close": 289.38, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 289.38, "low": 289.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.38, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708029600, "volume": 1, "vwap": 289.38}
{"close": 215.78, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 215.78, "low": 215.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.78, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708029600, "volume": 1, "vwap": 215.78}
{"close": 113.19, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 113.19, "low": 113.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.19, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708029600, "volume": 1, "vwap": 113.19}
{"close": 86.5, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.5, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708029600, "volume": 4, "vwap": 86.5}
{"close": 53.99, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 53.99, "low": 53.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.99, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708029600, "volume": 1, "vwap": 53.99}
{"close": 15.45, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 15.45, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "SPY261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708029600, "volume": 2, "vwap": 15.425}
{"close": 39.6, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708029600, "volume": 1, "vwap": 39.6}
{"close": 84.3, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 84.3, "low": 84.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.3, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708029600, "volume": 10, "vwap": 84.3}
{"close": 72.63, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 72.63, "low": 72.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.63, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029600, "volume": 2, "vwap": 72.63}
{"close": 68.45, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 68.45, "low": 68.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.45, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029600, "volume": 2, "vwap": 68.45}
{"close": 49.47, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 49.47, "low": 49.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.47, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029600, "volume": 2, "vwap": 49.47}
{"close": 46.34, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 46.34, "low": 46.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.34, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029600, "volume": 2, "vwap": 46.34}
{"close": 41.62, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 41.62, "low": 41.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.62, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029600, "volume": 2, "vwap": 41.62}
{"close": 39.15, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029600, "volume": 4, "vwap": 39.15}
{"close": 31.4, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708029600, "volume": 32, "vwap": 31.396875}
{"close": 21.75, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708029600, "volume": 8, "vwap": 21.725}
{"close": 19.6, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029600, "volume": 2, "vwap": 19.6}
{"close": 14.2, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.11, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708029600, "volume": 24, "vwap": 14.125}
{"close": 21.02, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.02, "low": 21.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.02, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708029600, "volume": 6, "vwap": 21.02}
{"close": 20.27, "date": "2024-02-15", "datetime": "2024-02-15T20:40:00Z", "expiration_date": "2026-12-18", "high": 20.27, "low": 20.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.27, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708029600, "volume": 2, "vwap": 20.27}
{"close": 54.0, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708029900, "volume": 1, "vwap": 54.0}
{"close": 25.83, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 25.83, "low": 25.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.83, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708029900, "volume": 1, "vwap": 25.83}
{"close": 23.67, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 23.67, "low": 23.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.67, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708029900, "volume": 1, "vwap": 23.67}
{"close": 9.6, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708029900, "volume": 1, "vwap": 9.6}
{"close": 1.98, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.02, "low": 1.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1708029900, "volume": 50, "vwap": 1.9858}
{"close": 112.95, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 112.95, "low": 112.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.95, "option_symbol": "AMD261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708029900, "volume": 3, "vwap": 112.95}
{"close": 19.95, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708029900, "volume": 1, "vwap": 19.95}
{"close": 15.56, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 15.56, "low": 15.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.56, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708029900, "volume": 1, "vwap": 15.56}
{"close": 10.45, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708029900, "volume": 1, "vwap": 10.45}
{"close": 2.85, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "DKNG260618P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708029900, "volume": 1, "vwap": 2.85}
{"close": 30.35, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 30.35, "low": 30.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.35, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708029900, "volume": 1, "vwap": 30.35}
{"close": 4.65, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708029900, "volume": 1, "vwap": 4.65}
{"close": 7.5, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 3, "underlying_symbol": "MET", "unix_timestamp": 1708029900, "volume": 3, "vwap": 7.4}
{"close": 90.5, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708029900, "volume": 1, "vwap": 90.5}
{"close": 183.09, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 183.09, "low": 183.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.09, "option_symbol": "NFLX261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708029900, "volume": 1, "vwap": 183.09}
{"close": 102.32, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 102.32, "low": 102.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.32, "option_symbol": "NFLX261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708029900, "volume": 1, "vwap": 102.32}
{"close": 93.32, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 93.32, "low": 93.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.32, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708029900, "volume": 1, "vwap": 93.32}
{"close": 98.83, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 98.83, "low": 98.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.83, "option_symbol": "NFLX261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708029900, "volume": 1, "vwap": 98.83}
{"close": 58.0, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708029900, "volume": 1, "vwap": 58.0}
{"close": 0.71, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 0.77, "low": 0.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.77, "option_symbol": "NVDA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708029900, "volume": 4, "vwap": 0.74}
{"close": 182.4, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 182.4, "low": 182.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.4, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708029900, "volume": 1, "vwap": 182.4}
{"close": 179.0, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 179.0, "low": 179.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.0, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708029900, "volume": 1, "vwap": 179.0}
{"close": 72.45, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 72.45, "low": 72.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.45, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708029900, "volume": 2, "vwap": 72.45}
{"close": 343.5, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 343.5, "low": 343.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 343.5, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708029900, "volume": 1, "vwap": 343.5}
{"close": 2.9, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708029900, "volume": 2, "vwap": 2.9}
{"close": 27.9, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 28.01, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.01, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708029900, "volume": 2, "vwap": 27.955}
{"close": 119.75, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 119.75, "low": 119.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.75, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708029900, "volume": 20, "vwap": 119.75}
{"close": 79.5, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029900, "volume": 6, "vwap": 79.5}
{"close": 66.0, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 66.4, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708029900, "volume": 110, "vwap": 66.385455}
{"close": 58.7, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 58.95, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.95, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708029900, "volume": 4, "vwap": 58.825}
{"close": 49.6, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029900, "volume": 2, "vwap": 49.6}
{"close": 31.05, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029900, "volume": 2, "vwap": 31.05}
{"close": 21.51, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708029900, "volume": 10, "vwap": 21.654}
{"close": 17.05, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 17.05, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708029900, "volume": 4, "vwap": 17.05}
{"close": 14.1, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708029900, "volume": 12, "vwap": 14.066667}
{"close": 17.7, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029900, "volume": 4, "vwap": 17.7}
{"close": 31.03, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-06-18", "high": 31.03, "low": 31.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.03, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708029900, "volume": 2, "vwap": 31.03}
{"close": 20.48, "date": "2024-02-15", "datetime": "2024-02-15T20:45:00Z", "expiration_date": "2026-12-18", "high": 20.48, "low": 20.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.48, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708029900, "volume": 1, "vwap": 20.48}
{"close": 33.7, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708030200, "volume": 2, "vwap": 33.7}
{"close": 9.55, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708030200, "volume": 1, "vwap": 9.55}
{"close": 2.58, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.58, "low": 2.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.58, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708030200, "volume": 2, "vwap": 2.58}
{"close": 1.97, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 1.99, "low": 1.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.98, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1708030200, "volume": 57, "vwap": 1.980175}
{"close": 30.3, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "AAPL260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708030200, "volume": 4, "vwap": 30.3}
{"close": 43.7, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 43.7, "low": 43.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.7, "option_symbol": "AAPL260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708030200, "volume": 3, "vwap": 43.7}
{"close": 51.11, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 51.11, "low": 51.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.11, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708030200, "volume": 2, "vwap": 51.11}
{"close": 8.75, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.75, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708030200, "volume": 2, "vwap": 8.75}
{"close": 3.9, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708030200, "volume": 1, "vwap": 3.9}
{"close": 93.0, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-05-15", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708030200, "volume": 1, "vwap": 93.0}
{"close": 73.1, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-05-15", "high": 73.1, "low": 73.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.1, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708030200, "volume": 2, "vwap": 73.1}
{"close": 26.0, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-05-15", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708030200, "volume": 1, "vwap": 26.0}
{"close": 14.3, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708030200, "volume": 3, "vwap": 14.3}
{"close": 7.91, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 7.91, "low": 7.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.91, "option_symbol": "GOOGL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708030200, "volume": 14, "vwap": 7.91}
{"close": 11.45, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708030200, "volume": 3, "vwap": 11.45}
{"close": 12.69, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1708030200, "volume": 6, "vwap": 12.738333}
{"close": 14.11, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 9, "underlying_symbol": "IWM", "unix_timestamp": 1708030200, "volume": 12, "vwap": 14.150833}
{"close": 15.57, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 15.59, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "IWM", "unix_timestamp": 1708030200, "volume": 8, "vwap": 15.56125}
{"close": 85.0, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708030200, "volume": 3, "vwap": 85.0}
{"close": 58.2, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 58.2, "low": 58.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.2, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708030200, "volume": 1, "vwap": 58.2}
{"close": 234.9, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 234.9, "low": 234.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.9, "option_symbol": "MSTR260618P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708030200, "volume": 1, "vwap": 234.9}
{"close": 241.1, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 241.1, "low": 241.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.1, "option_symbol": "MSTR260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708030200, "volume": 1, "vwap": 241.1}
{"close": 93.4, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 93.4, "low": 93.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.4, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708030200, "volume": 3, "vwap": 93.4}
{"close": 289.03, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 289.03, "low": 288.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.67, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708030200, "volume": 2, "vwap": 288.85}
{"close": 215.53, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 215.53, "low": 215.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.17, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708030200, "volume": 2, "vwap": 215.35}
{"close": 108.13, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 108.13, "low": 108.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.13, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708030200, "volume": 1, "vwap": 108.13}
{"close": 80.2, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 80.2, "low": 80.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.2, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708030200, "volume": 1, "vwap": 80.2}
{"close": 75.26, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 75.26, "low": 75.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.26, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708030200, "volume": 1, "vwap": 75.26}
{"close": 69.43, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 69.43, "low": 69.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.43, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708030200, "volume": 1, "vwap": 69.43}
{"close": 120.6, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 120.6, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 58, "vwap": 120.151724}
{"close": 92.3, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 92.3, "low": 92.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.3, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 6, "vwap": 92.3}
{"close": 89.65, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 89.65, "low": 89.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 4, "vwap": 89.575}
{"close": 79.7, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 79.85, "low": 79.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.85, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 4, "vwap": 79.775}
{"close": 66.85, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 66.85, "low": 66.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 14, "vwap": 66.428571}
{"close": 31.7, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 16, "vwap": 31.50625}
{"close": 23.02, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 23.02, "low": 23.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.02, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 332, "vwap": 23.02}
{"close": 21.84, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.84, "low": 21.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.84, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 332, "vwap": 21.84}
{"close": 19.75, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 2, "vwap": 19.75}
{"close": 16.89, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 16.89, "low": 16.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.89, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 2, "vwap": 16.89}
{"close": 14.64, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.64, "low": 14.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.64, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 2, "vwap": 14.64}
{"close": 14.32, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.32, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 70, "vwap": 14.121714}
{"close": 24.8, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 2, "vwap": 24.8}
{"close": 48.0, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 4, "vwap": 48.0}
{"close": 65.6, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-06-18", "high": 65.6, "low": 65.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.6, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030200, "volume": 2, "vwap": 65.6}
{"close": 5.21, "date": "2024-02-15", "datetime": "2024-02-15T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.21, "low": 5.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.21, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708030200, "volume": 1, "vwap": 5.21}
{"close": 50.0, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708030500, "volume": 1, "vwap": 50.0}
{"close": 37.2, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708030500, "volume": 1, "vwap": 37.2}
{"close": 26.6, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708030500, "volume": 15, "vwap": 26.6}
{"close": 17.0, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708030500, "volume": 1, "vwap": 17.0}
{"close": 12.1, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708030500, "volume": 1, "vwap": 12.1}
{"close": 9.8, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708030500, "volume": 2, "vwap": 9.9}
{"close": 2.4, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.68, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.68, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708030500, "volume": 11, "vwap": 2.552727}
{"close": 1.9, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 1.99, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.99, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 14, "underlying_symbol": "AAPL", "unix_timestamp": 1708030500, "volume": 92, "vwap": 1.955435}
{"close": 11.75, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708030500, "volume": 1, "vwap": 11.75}
{"close": 78.0, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708030500, "volume": 5, "vwap": 78.0}
{"close": 11.05, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708030500, "volume": 10, "vwap": 11.05}
{"close": 35.93, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 35.93, "low": 35.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.93, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708030500, "volume": 1, "vwap": 35.93}
{"close": 33.64, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.64, "low": 33.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.64, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708030500, "volume": 1, "vwap": 33.64}
{"close": 50.0, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708030500, "volume": 1, "vwap": 50.0}
{"close": 3.32, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.32, "low": 3.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.32, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708030500, "volume": 1, "vwap": 3.32}
{"close": 83.29, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-05-15", "high": 83.29, "low": 83.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.29, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708030500, "volume": 1, "vwap": 83.29}
{"close": 48.0, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-05-15", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708030500, "volume": 1, "vwap": 48.0}
{"close": 17.0, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1708030500, "volume": 2, "vwap": 16.55}
{"close": 12.4, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "DKNG260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708030500, "volume": 1, "vwap": 12.4}
{"close": 17.68, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 17.68, "low": 17.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.68, "option_symbol": "GOOGL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708030500, "volume": 1, "vwap": 17.68}
{"close": 17.28, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 17.28, "low": 17.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.28, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708030500, "volume": 1, "vwap": 17.28}
{"close": 16.01, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 16.01, "low": 16.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.01, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708030500, "volume": 1, "vwap": 16.01}
{"close": 4.35, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708030500, "volume": 5, "vwap": 4.35}
{"close": 14.0, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708030500, "volume": 1, "vwap": 14.0}
{"close": 16.95, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 17.11, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 11, "underlying_symbol": "IWM", "unix_timestamp": 1708030500, "volume": 208, "vwap": 17.030962}
{"close": 18.69, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 9, "underlying_symbol": "IWM", "unix_timestamp": 1708030500, "volume": 206, "vwap": 18.740728}
{"close": 20.55, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 20.6, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708030500, "volume": 2, "vwap": 20.575}
{"close": 22.5, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708030500, "volume": 2, "vwap": 22.375}
{"close": 158.5, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 158.5, "low": 158.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.5, "option_symbol": "MSFT261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708030500, "volume": 1, "vwap": 158.5}
{"close": 9.0, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708030500, "volume": 2, "vwap": 9.0}
{"close": 298.0, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 298.0, "low": 298.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708030500, "volume": 1, "vwap": 298.0}
{"close": 175.0, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 175.0, "low": 175.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.0, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708030500, "volume": 1, "vwap": 175.0}
{"close": 1.27, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 1.27, "low": 1.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.27, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708030500, "volume": 1, "vwap": 1.27}
{"close": 53.49, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 53.49, "low": 53.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.49, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 53.49}
{"close": 34.7, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "SPY261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708030500, "volume": 1, "vwap": 34.7}
{"close": 6.85, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "SPY261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708030500, "volume": 2, "vwap": 6.85}
{"close": 134.7, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 134.7, "low": 134.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.7, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 134.7}
{"close": 120.6, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 120.6, "low": 119.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.9, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 40, "vwap": 119.97}
{"close": 89.75, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 89.75, "low": 89.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 89.75}
{"close": 75.05, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 75.05, "low": 75.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.05, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 75.05}
{"close": 73.3, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 73.3, "low": 73.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 73.3}
{"close": 67.02, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 67.15, "low": 66.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.61, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 30, "vwap": 67.043333}
{"close": 63.13, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 63.13, "low": 63.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.13, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 8, "vwap": 63.13}
{"close": 59.58, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 59.58, "low": 59.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.4, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 12, "vwap": 59.55}
{"close": 56.35, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 56.35, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 6, "vwap": 56.233333}
{"close": 50.1, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 50.1, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 16, "vwap": 50.0125}
{"close": 46.92, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 47.23, "low": 46.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.23, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 22, "vwap": 47.201818}
{"close": 33.65, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.65, "low": 33.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.65, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 4, "vwap": 33.65}
{"close": 31.8, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 31.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 22, "vwap": 31.898182}
{"close": 28.58, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 28.58, "low": 28.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.58, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 28.58}
{"close": 22.01, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 22.01, "low": 22.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.01, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 22.01}
{"close": 19.88, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 19.89, "low": 19.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.89, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 8, "vwap": 19.8825}
{"close": 17.3, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 17.3}
{"close": 15.1, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 12, "vwap": 15.1}
{"close": 14.4, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 14.45, "low": 14.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.38, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 12, "vwap": 14.395}
{"close": 2.18, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 2.18}
{"close": 7.5, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 7.5}
{"close": 14.66, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 14.66, "low": 14.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.66, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 14.66}
{"close": 45.19, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 45.19, "low": 45.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.19, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 4, "vwap": 45.19}
{"close": 47.87, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 47.87, "low": 47.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.87, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 4, "vwap": 47.87}
{"close": 53.36, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 53.36, "low": 53.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.36, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 53.36}
{"close": 65.31, "date": "2024-02-15", "datetime": "2024-02-15T20:55:00Z", "expiration_date": "2026-06-18", "high": 65.31, "low": 65.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.31, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708030500, "volume": 2, "vwap": 65.31}
{"close": 13.6, "date": "2024-02-15", "datetime": "2024-02-15T21:05:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708031100, "volume": 1, "vwap": 13.6}
{"close": 62.3, "date": "2024-02-15", "datetime": "2024-02-15T21:10:00Z", "expiration_date": "2026-06-18", "high": 62.3, "low": 62.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.24, "macro_treasury_yield_10y_observation_date": "2024-02-15", "macro_treasury_yield_3m": 5.43, "macro_treasury_yield_3m_observation_date": "2024-02-15", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.3, "option_symbol": "IWM260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708031400, "volume": 2, "vwap": 62.3}
{"close": 36.75, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.75, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708093800, "volume": 1, "vwap": 36.75}
{"close": 31.45, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708093800, "volume": 2, "vwap": 31.425}
{"close": 30.05, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 30.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.05, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708093800, "volume": 2, "vwap": 30.05}
{"close": 24.45, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.05, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708093800, "volume": 3, "vwap": 24.35}
{"close": 59.5, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708093800, "volume": 1, "vwap": 59.5}
{"close": 22.75, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708093800, "volume": 1, "vwap": 22.75}
{"close": 6.15, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708093800, "volume": 2, "vwap": 6.15}
{"close": 40.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708093800, "volume": 5, "vwap": 40.0}
{"close": 34.94, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.83, "low": 34.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.83, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1708093800, "volume": 12, "vwap": 35.204167}
{"close": 32.73, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.61, "low": 32.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.61, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1708093800, "volume": 12, "vwap": 32.983333}
{"close": 13.5, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708093800, "volume": 1, "vwap": 13.5}
{"close": 12.3, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708093800, "volume": 2, "vwap": 12.425}
{"close": 10.25, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708093800, "volume": 1, "vwap": 10.25}
{"close": 3.3, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1708093800, "volume": 5, "vwap": 3.31}
{"close": 4.7, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708093800, "volume": 6, "vwap": 4.7}
{"close": 1.45, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708093800, "volume": 1, "vwap": 1.45}
{"close": 121.14, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-05-15", "high": 121.14, "low": 121.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.14, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708093800, "volume": 1, "vwap": 121.14}
{"close": 111.5, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-05-15", "high": 111.5, "low": 111.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.5, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708093800, "volume": 1, "vwap": 111.5}
{"close": 100.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-05-15", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708093800, "volume": 15, "vwap": 100.0}
{"close": 95.88, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-05-15", "high": 95.88, "low": 95.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.88, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708093800, "volume": 1, "vwap": 95.88}
{"close": 94.11, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-05-15", "high": 94.11, "low": 94.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.11, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708093800, "volume": 1, "vwap": 94.11}
{"close": 90.88, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-05-15", "high": 90.88, "low": 90.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.88, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708093800, "volume": 2, "vwap": 90.88}
{"close": 79.44, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-05-15", "high": 79.44, "low": 79.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.44, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708093800, "volume": 1, "vwap": 79.44}
{"close": 65.63, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-05-15", "high": 65.63, "low": 65.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.63, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708093800, "volume": 2, "vwap": 65.63}
{"close": 29.16, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-05-15", "high": 29.16, "low": 28.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.94, "option_symbol": "COIN260515P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1708093800, "volume": 10, "vwap": 29.116}
{"close": 38.01, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-05-15", "high": 38.01, "low": 38.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.01, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708093800, "volume": 1, "vwap": 38.01}
{"close": 12.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "CVX261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708093800, "volume": 1, "vwap": 12.0}
{"close": 2.18, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708093800, "volume": 1, "vwap": 2.18}
{"close": 22.5, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "DKNG260618C00023000", "option_type": "call", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708093800, "volume": 4, "vwap": 22.5}
{"close": 20.17, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.17, "low": 20.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.17, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708093800, "volume": 1, "vwap": 20.17}
{"close": 14.5, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708093800, "volume": 3, "vwap": 14.5}
{"close": 12.75, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708093800, "volume": 1, "vwap": 12.75}
{"close": 9.45, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708093800, "volume": 1, "vwap": 9.45}
{"close": 9.2, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "DKNG260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708093800, "volume": 1, "vwap": 9.2}
{"close": 7.25, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "DKNG260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708093800, "volume": 2, "vwap": 7.25}
{"close": 12.05, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "DKNG260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708093800, "volume": 1, "vwap": 12.05}
{"close": 0.48, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708093800, "volume": 1, "vwap": 0.48}
{"close": 1.7, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "GM261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708093800, "volume": 1, "vwap": 1.7}
{"close": 31.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708093800, "volume": 2, "vwap": 31.0}
{"close": 4.6, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708093800, "volume": 2, "vwap": 4.6}
{"close": 4.66, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.66, "low": 4.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.66, "option_symbol": "INTC260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708093800, "volume": 1, "vwap": 4.66}
{"close": 13.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708093800, "volume": 3, "vwap": 13.0}
{"close": 5.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1708093800, "volume": 121, "vwap": 5.047934}
{"close": 225.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708093800, "volume": 1, "vwap": 225.0}
{"close": 186.82, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 186.82, "low": 186.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.82, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708093800, "volume": 3, "vwap": 186.82}
{"close": 141.82, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 141.82, "low": 141.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.82, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708093800, "volume": 3, "vwap": 141.82}
{"close": 136.8, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 136.8, "low": 136.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.8, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708093800, "volume": 1, "vwap": 136.8}
{"close": 132.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 132.0, "low": 132.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708093800, "volume": 10, "vwap": 132.0}
{"close": 127.27, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 127.27, "low": 127.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.27, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708093800, "volume": 10, "vwap": 127.27}
{"close": 109.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 109.0, "low": 109.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.0, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708093800, "volume": 3, "vwap": 109.0}
{"close": 22.5, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708093800, "volume": 1, "vwap": 22.5}
{"close": 0.27, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.27, "low": 0.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.27, "option_symbol": "META260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708093800, "volume": 3, "vwap": 0.27}
{"close": 16.51, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.51, "low": 16.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.51, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708093800, "volume": 2, "vwap": 16.51}
{"close": 101.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "NFLX261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708093800, "volume": 1, "vwap": 101.0}
{"close": 110.03, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 110.03, "low": 110.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.03, "option_symbol": "NFLX261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708093800, "volume": 1, "vwap": 110.03}
{"close": 26.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708093800, "volume": 7, "vwap": 26.0}
{"close": 13.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "NKE261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708093800, "volume": 1, "vwap": 13.0}
{"close": 230.49, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 230.49, "low": 230.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.49, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 1, "vwap": 230.49}
{"close": 226.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 226.0, "low": 226.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 2, "vwap": 226.0}
{"close": 212.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 1, "vwap": 212.0}
{"close": 55.13, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 55.13, "low": 55.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.13, "option_symbol": "NVDA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 2, "vwap": 55.13}
{"close": 650.85, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 650.85, "low": 650.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 650.85, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 4, "vwap": 650.85}
{"close": 259.72, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 259.72, "low": 259.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.28, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 4, "vwap": 259.61}
{"close": 259.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 259.0, "low": 259.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 1, "vwap": 259.0}
{"close": 249.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 249.0, "low": 249.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 1, "vwap": 249.0}
{"close": 205.58, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 205.58, "low": 205.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.58, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 1, "vwap": 205.58}
{"close": 77.15, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 77.15, "low": 77.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.15, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 1, "vwap": 77.15}
{"close": 1.3, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.27, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 2, "vwap": 1.285}
{"close": 120.56, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 120.56, "low": 120.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.56, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 1, "vwap": 120.56}
{"close": 149.42, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 149.42, "low": 149.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.42, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 1, "vwap": 149.42}
{"close": 349.37, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 349.37, "low": 349.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 349.37, "option_symbol": "NVDA261218P01020000", "option_type": "put", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 1, "vwap": 349.37}
{"close": 356.63, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 356.63, "low": 356.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 356.63, "option_symbol": "NVDA261218P01030000", "option_type": "put", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708093800, "volume": 1, "vwap": 356.63}
{"close": 7.75, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "SPY261218P00325000", "option_type": "put", "strike_price": 325.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708093800, "volume": 2, "vwap": 7.625}
{"close": 10.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708093800, "volume": 1, "vwap": 10.0}
{"close": 12.5, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708093800, "volume": 1, "vwap": 12.5}
{"close": 159.85, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 159.85, "low": 159.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.85, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 2, "vwap": 159.85}
{"close": 128.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 128.0, "low": 128.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.0, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 2, "vwap": 128.0}
{"close": 89.13, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 90.0, "low": 88.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 10, "vwap": 89.298}
{"close": 76.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 77.6, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.6, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 4, "vwap": 76.8}
{"close": 70.4, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 70.4, "low": 70.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 20, "vwap": 70.4}
{"close": 68.02, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 68.9, "low": 68.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.9, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 4, "vwap": 68.46}
{"close": 66.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 65.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 82, "vwap": 66.743903}
{"close": 49.95, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 49.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 44, "vwap": 51.130455}
{"close": 43.86, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 43.86, "low": 43.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.86, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 2, "vwap": 43.86}
{"close": 41.6, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.45, "low": 41.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.45, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 4, "vwap": 42.025}
{"close": 37.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 54, "vwap": 37.651852}
{"close": 35.4, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 50, "vwap": 35.4}
{"close": 32.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 6, "vwap": 32.166667}
{"close": 28.18, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.18, "low": 28.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.18, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 2, "vwap": 28.18}
{"close": 23.35, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 74, "vwap": 23.682433}
{"close": 21.5, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.53, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.53, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 92, "vwap": 22.408696}
{"close": 15.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 4, "vwap": 15.0}
{"close": 14.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 10, "vwap": 14.4}
{"close": 14.65, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 2, "vwap": 14.65}
{"close": 24.85, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.91, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 8, "vwap": 24.8525}
{"close": 45.52, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 45.52, "low": 44.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.93, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 4, "vwap": 45.225}
{"close": 48.3, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 48.3, "low": 47.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.2, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 42, "vwap": 47.738095}
{"close": 92.75, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 92.75, "low": 92.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.75, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 2, "vwap": 92.75}
{"close": 115.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708093800, "volume": 20, "vwap": 115.0}
{"close": 17.25, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708093800, "volume": 1, "vwap": 17.25}
{"close": 22.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708093800, "volume": 6, "vwap": 22.0}
{"close": 18.75, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 18.75, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708093800, "volume": 3, "vwap": 17.816667}
{"close": 3.0, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "UBER261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708093800, "volume": 70, "vwap": 3.0}
{"close": 8.35, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708093800, "volume": 1, "vwap": 8.35}
{"close": 9.97, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.97, "low": 9.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.97, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708093800, "volume": 1, "vwap": 9.97}
{"close": 12.18, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.18, "low": 12.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.18, "option_symbol": "UBER261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708093800, "volume": 1, "vwap": 12.18}
{"close": 16.83, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.83, "low": 16.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.83, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708093800, "volume": 1, "vwap": 16.83}
{"close": 18.95, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708093800, "volume": 1, "vwap": 18.95}
{"close": 16.9, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708093800, "volume": 10, "vwap": 16.9}
{"close": 14.5, "date": "2024-02-16", "datetime": "2024-02-16T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708093800, "volume": 5, "vwap": 14.5}
{"close": 10.2, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708094100, "volume": 1, "vwap": 10.2}
{"close": 3.3, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708094100, "volume": 2, "vwap": 3.275}
{"close": 2.51, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.52, "low": 2.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.52, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708094100, "volume": 11, "vwap": 2.519091}
{"close": 1.88, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 1.9, "low": 1.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.89, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708094100, "volume": 4, "vwap": 1.8925}
{"close": 30.32, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 30.32, "low": 30.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.32, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708094100, "volume": 1, "vwap": 30.32}
{"close": 37.0, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708094100, "volume": 1, "vwap": 37.0}
{"close": 12.25, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708094100, "volume": 1, "vwap": 12.25}
{"close": 5.4, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708094100, "volume": 1, "vwap": 5.4}
{"close": 1.36, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 1.36, "low": 1.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.36, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708094100, "volume": 1, "vwap": 1.36}
{"close": 128.68, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-05-15", "high": 128.68, "low": 128.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.68, "option_symbol": "COIN260515C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094100, "volume": 1, "vwap": 128.68}
{"close": 114.78, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-05-15", "high": 114.78, "low": 114.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.78, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094100, "volume": 1, "vwap": 114.78}
{"close": 99.49, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-05-15", "high": 99.49, "low": 99.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.49, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094100, "volume": 1, "vwap": 99.49}
{"close": 92.55, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-05-15", "high": 92.55, "low": 92.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.55, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094100, "volume": 2, "vwap": 92.55}
{"close": 90.5, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-05-15", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094100, "volume": 1, "vwap": 90.5}
{"close": 73.3, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-05-15", "high": 73.3, "low": 73.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094100, "volume": 1, "vwap": 73.3}
{"close": 40.35, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-05-15", "high": 40.35, "low": 40.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.35, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094100, "volume": 5, "vwap": 40.35}
{"close": 45.36, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-05-15", "high": 45.36, "low": 45.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.36, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094100, "volume": 5, "vwap": 45.36}
{"close": 14.49, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.49, "low": 14.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.49, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708094100, "volume": 1, "vwap": 14.49}
{"close": 36.8, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 36.8, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708094100, "volume": 50, "vwap": 36.8}
{"close": 6.65, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708094100, "volume": 1, "vwap": 6.65}
{"close": 191.57, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 191.57, "low": 191.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.5, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708094100, "volume": 4, "vwap": 191.535}
{"close": 161.5, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 162.2, "low": 161.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.2, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708094100, "volume": 2, "vwap": 161.85}
{"close": 0.05, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 0.05, "low": 0.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.05, "option_symbol": "META260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708094100, "volume": 1, "vwap": 0.05}
{"close": 7.45, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708094100, "volume": 10, "vwap": 7.45}
{"close": 95.9, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 95.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708094100, "volume": 2, "vwap": 95.95}
{"close": 120.25, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 120.25, "low": 120.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.25, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708094100, "volume": 1, "vwap": 120.25}
{"close": 90.0, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708094100, "volume": 1, "vwap": 90.0}
{"close": 50.75, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708094100, "volume": 1, "vwap": 50.75}
{"close": 4.3, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "MSFT261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708094100, "volume": 1, "vwap": 4.3}
{"close": 18.0, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "NKE261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708094100, "volume": 5, "vwap": 18.0}
{"close": 316.0, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 316.0, "low": 316.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.0, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 1, "vwap": 316.0}
{"close": 198.0, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 198.0, "low": 198.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.0, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 1, "vwap": 198.0}
{"close": 174.4, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 174.4, "low": 174.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.4, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 1, "vwap": 174.4}
{"close": 169.8, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 169.8, "low": 169.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.8, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 1, "vwap": 169.8}
{"close": 134.0, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 134.0, "low": 134.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.0, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 2, "vwap": 134.0}
{"close": 652.98, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 652.98, "low": 652.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 652.98, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 2, "vwap": 652.98}
{"close": 274.44, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 274.44, "low": 274.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.44, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 10, "vwap": 274.44}
{"close": 269.59, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 269.59, "low": 269.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.59, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 10, "vwap": 269.59}
{"close": 220.0, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 1, "vwap": 220.0}
{"close": 207.0, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 207.0, "low": 207.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 2, "vwap": 207.0}
{"close": 157.01, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 157.01, "low": 156.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.88, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 45, "vwap": 156.957333}
{"close": 128.01, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 128.12, "low": 128.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.12, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 55, "vwap": 128.054}
{"close": 104.88, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 104.88, "low": 104.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.88, "option_symbol": "NVDA261218C01280000", "option_type": "call", "strike_price": 1280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 1, "vwap": 104.88}
{"close": 103.23, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 103.23, "low": 103.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.23, "option_symbol": "NVDA261218C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 1, "vwap": 103.23}
{"close": 745.0, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 745.0, "low": 745.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 745.0, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094100, "volume": 1, "vwap": 745.0}
{"close": 97.24, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 97.24, "low": 97.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.24, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708094100, "volume": 1, "vwap": 97.24}
{"close": 120.4, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 120.4, "low": 120.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.4, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 8, "vwap": 120.4}
{"close": 90.0, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 30, "vwap": 90.0}
{"close": 73.5, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 2, "vwap": 73.5}
{"close": 68.81, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 68.81, "low": 68.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.78, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 8, "vwap": 68.7825}
{"close": 67.25, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 67.25, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 24, "vwap": 67.070833}
{"close": 63.5, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 62.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.05, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 6, "vwap": 63.166667}
{"close": 49.5, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 2, "vwap": 49.5}
{"close": 37.6, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 8, "vwap": 37.6}
{"close": 23.15, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 4, "vwap": 23.175}
{"close": 22.15, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 4, "vwap": 22.15}
{"close": 14.44, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.45, "low": 14.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 8, "vwap": 14.4475}
{"close": 16.09, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 16.09, "low": 16.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.09, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 40, "vwap": 16.09}
{"close": 26.63, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 26.63, "low": 26.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.63, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 20, "vwap": 26.63}
{"close": 42.5, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 24, "vwap": 42.5}
{"close": 45.31, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 45.31, "low": 45.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.28, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 8, "vwap": 45.2825}
{"close": 78.25, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 78.25, "low": 78.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.25, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 4, "vwap": 78.25}
{"close": 92.05, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 92.05, "low": 92.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.05, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 2, "vwap": 92.05}
{"close": 99.2, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 99.2, "low": 99.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.2, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 2, "vwap": 99.2}
{"close": 114.4, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 114.4, "low": 114.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.4, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 10, "vwap": 114.4}
{"close": 173.55, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 173.55, "low": 173.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.55, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094100, "volume": 4, "vwap": 173.55}
{"close": 15.56, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-06-18", "high": 15.56, "low": 15.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.44, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708094100, "volume": 5, "vwap": 15.512}
{"close": 22.81, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 22.81, "low": 22.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.81, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708094100, "volume": 1, "vwap": 22.81}
{"close": 19.4, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708094100, "volume": 1, "vwap": 19.4}
{"close": 14.9, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.69, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708094100, "volume": 6, "vwap": 14.865}
{"close": 17.45, "date": "2024-02-16", "datetime": "2024-02-16T14:35:00Z", "expiration_date": "2026-12-18", "high": 17.45, "low": 17.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.45, "option_symbol": "XOM261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708094100, "volume": 5, "vwap": 17.45}
{"close": 1.12, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 1.12, "low": 1.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.12, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708094400, "volume": 1, "vwap": 1.12}
{"close": 2.15, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708094400, "volume": 2, "vwap": 2.15}
{"close": 46.2, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 46.2, "low": 46.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.2, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708094400, "volume": 2, "vwap": 46.2}
{"close": 27.08, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.08, "low": 27.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.08, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708094400, "volume": 1, "vwap": 27.08}
{"close": 2.48, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.48, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708094400, "volume": 1, "vwap": 2.48}
{"close": 1.91, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 1.91, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708094400, "volume": 2, "vwap": 1.905}
{"close": 4.49, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 4.49, "low": 4.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.49, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708094400, "volume": 1, "vwap": 4.49}
{"close": 55.6, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 55.6, "low": 55.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.6, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708094400, "volume": 2, "vwap": 55.6}
{"close": 42.5, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708094400, "volume": 2, "vwap": 42.5}
{"close": 33.3, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708094400, "volume": 30, "vwap": 33.3}
{"close": 27.35, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708094400, "volume": 1, "vwap": 27.35}
{"close": 17.1, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708094400, "volume": 3, "vwap": 17.1}
{"close": 48.0, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708094400, "volume": 1, "vwap": 48.0}
{"close": 5.8, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708094400, "volume": 1, "vwap": 5.8}
{"close": 130.19, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-05-15", "high": 130.19, "low": 130.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.19, "option_symbol": "COIN260515C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094400, "volume": 1, "vwap": 130.19}
{"close": 108.85, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-05-15", "high": 108.85, "low": 108.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.85, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094400, "volume": 1, "vwap": 108.85}
{"close": 108.0, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-05-15", "high": 108.0, "low": 108.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.0, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094400, "volume": 1, "vwap": 108.0}
{"close": 99.5, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-05-15", "high": 99.5, "low": 99.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.5, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094400, "volume": 1, "vwap": 99.5}
{"close": 89.0, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-05-15", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094400, "volume": 1, "vwap": 89.0}
{"close": 87.48, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-05-15", "high": 87.48, "low": 87.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.48, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094400, "volume": 1, "vwap": 87.48}
{"close": 81.15, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-05-15", "high": 81.15, "low": 81.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.15, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094400, "volume": 2, "vwap": 81.15}
{"close": 74.07, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-05-15", "high": 74.07, "low": 74.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.07, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094400, "volume": 1, "vwap": 74.07}
{"close": 19.2, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-05-15", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "COIN260515P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094400, "volume": 4, "vwap": 19.2}
{"close": 23.25, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "DKNG260618C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708094400, "volume": 1, "vwap": 23.25}
{"close": 14.49, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 14.49, "low": 14.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.49, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708094400, "volume": 1, "vwap": 14.49}
{"close": 28.2, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708094400, "volume": 2, "vwap": 28.225}
{"close": 6.99, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 6.99, "low": 6.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.99, "option_symbol": "IWM260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708094400, "volume": 5, "vwap": 6.99}
{"close": 39.0, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708094400, "volume": 5, "vwap": 39.0}
{"close": 6.7, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 5.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.79, "option_symbol": "IWM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1708094400, "volume": 27, "vwap": 6.24963}
{"close": 14.5, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708094400, "volume": 2, "vwap": 14.3}
{"close": 190.0, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 190.0, "low": 190.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.0, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708094400, "volume": 1, "vwap": 190.0}
{"close": 165.35, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 165.35, "low": 165.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.35, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708094400, "volume": 5, "vwap": 165.35}
{"close": 134.8, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 134.8, "low": 134.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.8, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708094400, "volume": 1, "vwap": 134.8}
{"close": 116.3, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 116.3, "low": 116.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.3, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708094400, "volume": 1, "vwap": 116.3}
{"close": 112.3, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 112.3, "low": 112.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.3, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708094400, "volume": 1, "vwap": 112.3}
{"close": 104.15, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 104.15, "low": 104.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.15, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708094400, "volume": 1, "vwap": 104.15}
{"close": 100.0, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708094400, "volume": 1, "vwap": 100.0}
{"close": 7.5, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708094400, "volume": 10, "vwap": 7.5}
{"close": 63.0, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "META260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708094400, "volume": 1, "vwap": 63.0}
{"close": 96.05, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 96.3, "low": 96.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.25, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708094400, "volume": 4, "vwap": 96.2125}
{"close": 122.5, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 122.5, "low": 122.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708094400, "volume": 1, "vwap": 122.5}
{"close": 358.82, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 358.82, "low": 358.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 358.82, "option_symbol": "MSTR260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708094400, "volume": 1, "vwap": 358.82}
{"close": 217.0, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 217.0, "low": 217.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.0, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708094400, "volume": 1, "vwap": 217.0}
{"close": 8.15, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708094400, "volume": 1, "vwap": 8.15}
{"close": 84.9, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 84.9, "low": 84.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.9, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 30, "vwap": 84.9}
{"close": 88.7, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 88.7, "low": 88.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.7, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 30, "vwap": 88.7}
{"close": 101.9, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 101.9, "low": 101.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.9, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 1, "vwap": 101.9}
{"close": 345.05, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 345.05, "low": 345.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 345.05, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 1, "vwap": 345.05}
{"close": 260.0, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 263.0, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 20, "vwap": 261.5}
{"close": 232.95, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 232.95, "low": 232.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.95, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 1, "vwap": 232.95}
{"close": 232.54, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 232.54, "low": 232.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.54, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 1, "vwap": 232.54}
{"close": 202.9, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 207.41, "low": 202.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.41, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 2, "vwap": 205.155}
{"close": 197.29, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 197.29, "low": 197.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.29, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 1, "vwap": 197.29}
{"close": 187.0, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 190.79, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.79, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 3, "vwap": 188.263333}
{"close": 150.52, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 150.52, "low": 150.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.52, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 14, "vwap": 150.52}
{"close": 6.9, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 2, "vwap": 6.9}
{"close": 67.0, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094400, "volume": 1, "vwap": 67.0}
{"close": 86.0, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 4, "vwap": 86.0}
{"close": 68.5, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 67.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.57, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 34, "vwap": 68.145294}
{"close": 64.39, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 64.45, "low": 64.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 42, "vwap": 64.324286}
{"close": 60.3, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 60.3, "low": 60.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 2, "vwap": 60.3}
{"close": 50.38, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.38, "low": 50.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.38, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 2, "vwap": 50.38}
{"close": 40.75, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 4, "vwap": 40.75}
{"close": 27.95, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 8, "vwap": 27.9625}
{"close": 22.6, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 2, "vwap": 22.6}
{"close": 20.5, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 42, "vwap": 20.5}
{"close": 18.57, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 18.57, "low": 18.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.57, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 60, "vwap": 18.57}
{"close": 17.6, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 4, "vwap": 17.5}
{"close": 14.58, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 14.58, "low": 14.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.58, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 2, "vwap": 14.58}
{"close": 22.54, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 22.54, "low": 22.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.54, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 60, "vwap": 22.54}
{"close": 24.2, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.31, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.31, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 92, "vwap": 24.269565}
{"close": 34.8, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 2, "vwap": 34.8}
{"close": 47.15, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 47.2, "low": 47.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.2, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 4, "vwap": 47.175}
{"close": 113.08, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 113.08, "low": 113.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.08, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 2, "vwap": 113.08}
{"close": 121.38, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 121.38, "low": 121.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.38, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 2, "vwap": 121.38}
{"close": 145.05, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 146.02, "low": 145.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.02, "option_symbol": "TSLA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 18, "vwap": 145.588889}
{"close": 162.75, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 163.05, "low": 162.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.05, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 24, "vwap": 163.0}
{"close": 172.9, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-06-18", "high": 172.9, "low": 172.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.9, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094400, "volume": 12, "vwap": 172.9}
{"close": 12.91, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 12.91, "low": 12.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.91, "option_symbol": "VSCO261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1708094400, "volume": 1, "vwap": 12.91}
{"close": 11.06, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 11.06, "low": 11.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.06, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708094400, "volume": 6, "vwap": 11.06}
{"close": 9.51, "date": "2024-02-16", "datetime": "2024-02-16T14:40:00Z", "expiration_date": "2026-12-18", "high": 9.51, "low": 9.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.51, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708094400, "volume": 6, "vwap": 9.51}
{"close": 4.35, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708094700, "volume": 3, "vwap": 4.35}
{"close": 34.4, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708094700, "volume": 1, "vwap": 34.4}
{"close": 22.37, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 22.37, "low": 22.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.37, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708094700, "volume": 5, "vwap": 22.37}
{"close": 10.45, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708094700, "volume": 15, "vwap": 10.45}
{"close": 48.63, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 48.63, "low": 48.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.63, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708094700, "volume": 1, "vwap": 48.63}
{"close": 42.86, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 42.86, "low": 42.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.86, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708094700, "volume": 1, "vwap": 42.86}
{"close": 42.4, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 42.4, "low": 42.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.4, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708094700, "volume": 2, "vwap": 42.4}
{"close": 37.45, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708094700, "volume": 1, "vwap": 37.45}
{"close": 15.32, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 15.32, "low": 15.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.32, "option_symbol": "BA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708094700, "volume": 15, "vwap": 15.32}
{"close": 3.3, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708094700, "volume": 1, "vwap": 3.3}
{"close": 142.17, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-05-15", "high": 142.17, "low": 142.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.17, "option_symbol": "COIN260515C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094700, "volume": 1, "vwap": 142.17}
{"close": 126.77, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-05-15", "high": 126.77, "low": 126.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.77, "option_symbol": "COIN260515C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094700, "volume": 1, "vwap": 126.77}
{"close": 89.92, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-05-15", "high": 89.92, "low": 89.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.92, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094700, "volume": 1, "vwap": 89.92}
{"close": 71.27, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-05-15", "high": 71.27, "low": 71.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.27, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094700, "volume": 1, "vwap": 71.27}
{"close": 14.14, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-05-15", "high": 14.14, "low": 14.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.14, "option_symbol": "COIN260515P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708094700, "volume": 1, "vwap": 14.14}
{"close": 42.9, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "CVX261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708094700, "volume": 1, "vwap": 42.9}
{"close": 20.05, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 20.05, "low": 20.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.05, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708094700, "volume": 1, "vwap": 20.05}
{"close": 15.55, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708094700, "volume": 1, "vwap": 15.55}
{"close": 5.45, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "DKNG260618P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708094700, "volume": 1, "vwap": 5.45}
{"close": 29.72, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 29.72, "low": 29.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.72, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708094700, "volume": 2, "vwap": 29.72}
{"close": 7.8, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708094700, "volume": 1, "vwap": 7.8}
{"close": 3.85, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708094700, "volume": 4, "vwap": 3.85}
{"close": 7.2, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708094700, "volume": 10, "vwap": 7.193}
{"close": 41.25, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 41.25, "low": 41.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708094700, "volume": 2, "vwap": 41.25}
{"close": 19.0, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "IWM261218C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708094700, "volume": 1, "vwap": 19.0}
{"close": 10.4, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708094700, "volume": 3, "vwap": 10.15}
{"close": 112.5, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 112.5, "low": 112.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.5, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708094700, "volume": 1, "vwap": 112.5}
{"close": 68.5, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708094700, "volume": 1, "vwap": 68.5}
{"close": 534.3, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 536.3, "low": 534.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 536.13, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708094700, "volume": 4, "vwap": 535.69}
{"close": 317.65, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 317.65, "low": 317.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.65, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094700, "volume": 2, "vwap": 317.65}
{"close": 293.97, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 293.98, "low": 293.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.98, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708094700, "volume": 5, "vwap": 293.976}
{"close": 267.0, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 267.0, "low": 267.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094700, "volume": 3, "vwap": 267.0}
{"close": 246.0, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 246.49, "low": 246.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.49, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708094700, "volume": 7, "vwap": 246.42}
{"close": 207.93, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 207.93, "low": 207.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.91, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708094700, "volume": 2, "vwap": 207.92}
{"close": 197.93, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 198.01, "low": 197.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.01, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708094700, "volume": 2, "vwap": 197.97}
{"close": 186.25, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 186.25, "low": 186.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.25, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094700, "volume": 1, "vwap": 186.25}
{"close": 99.9, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 99.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708094700, "volume": 2, "vwap": 100.45}
{"close": 88.9, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 88.9, "low": 88.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.9, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094700, "volume": 1, "vwap": 88.9}
{"close": 76.5, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708094700, "volume": 1, "vwap": 76.5}
{"close": 18.0, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708094700, "volume": 1, "vwap": 18.0}
{"close": 91.1, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 91.1, "low": 91.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.1, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 2, "vwap": 91.1}
{"close": 85.55, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 85.55, "low": 85.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.55, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 2, "vwap": 85.55}
{"close": 69.85, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 70.74, "low": 69.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.74, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 4, "vwap": 70.295}
{"close": 61.0, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 2, "vwap": 61.0}
{"close": 57.5, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 12, "vwap": 57.5}
{"close": 42.5, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 43.2, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 20, "vwap": 42.57}
{"close": 38.7, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 2, "vwap": 38.7}
{"close": 32.64, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 18, "vwap": 32.728889}
{"close": 18.72, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.72, "low": 18.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.72, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 20, "vwap": 18.72}
{"close": 14.6, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 4, "vwap": 14.65}
{"close": 13.06, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.06, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.03, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 80, "vwap": 13.0225}
{"close": 22.47, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 22.47, "low": 22.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.47, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 20, "vwap": 22.47}
{"close": 42.3, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 42.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.3, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 4, "vwap": 42.3}
{"close": 44.49, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 44.49, "low": 44.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.49, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 2, "vwap": 44.49}
{"close": 181.06, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-06-18", "high": 181.06, "low": 181.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.06, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708094700, "volume": 20, "vwap": 181.06}
{"close": 54.25, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 54.25, "low": 54.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.25, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708094700, "volume": 2, "vwap": 54.25}
{"close": 5.0, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708094700, "volume": 2, "vwap": 5.0}
{"close": 3.8, "date": "2024-02-16", "datetime": "2024-02-16T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708094700, "volume": 3, "vwap": 3.8}
{"close": 36.5, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708095000, "volume": 1, "vwap": 36.5}
{"close": 16.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708095000, "volume": 1, "vwap": 16.0}
{"close": 37.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AMD260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708095000, "volume": 1, "vwap": 37.0}
{"close": 55.6, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 55.6, "low": 55.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.6, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708095000, "volume": 5, "vwap": 55.6}
{"close": 50.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708095000, "volume": 2, "vwap": 50.0}
{"close": 26.8, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 27.2, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708095000, "volume": 12, "vwap": 27.020833}
{"close": 17.2, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708095000, "volume": 2, "vwap": 17.2}
{"close": 5.65, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708095000, "volume": 1, "vwap": 5.65}
{"close": 115.6, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-05-15", "high": 119.76, "low": 115.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.76, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708095000, "volume": 3, "vwap": 118.373333}
{"close": 106.28, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-05-15", "high": 106.28, "low": 106.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.28, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095000, "volume": 2, "vwap": 106.28}
{"close": 93.1, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-05-15", "high": 93.1, "low": 93.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.1, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095000, "volume": 1, "vwap": 93.1}
{"close": 87.53, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-05-15", "high": 87.53, "low": 87.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.53, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095000, "volume": 1, "vwap": 87.53}
{"close": 72.84, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-05-15", "high": 76.73, "low": 72.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.73, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708095000, "volume": 2, "vwap": 74.785}
{"close": 55.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-05-15", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095000, "volume": 1, "vwap": 55.0}
{"close": 14.26, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-05-15", "high": 14.26, "low": 14.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.26, "option_symbol": "COIN260515P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095000, "volume": 1, "vwap": 14.26}
{"close": 38.7, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-05-15", "high": 38.7, "low": 38.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.68, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708095000, "volume": 2, "vwap": 38.69}
{"close": 54.65, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-05-15", "high": 54.65, "low": 54.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.65, "option_symbol": "COIN260515P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095000, "volume": 2, "vwap": 54.65}
{"close": 22.75, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708095000, "volume": 1, "vwap": 22.75}
{"close": 4.2, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708095000, "volume": 1, "vwap": 4.2}
{"close": 39.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708095000, "volume": 2, "vwap": 39.0}
{"close": 201.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 201.0, "low": 201.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.0, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708095000, "volume": 1, "vwap": 201.0}
{"close": 119.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708095000, "volume": 1, "vwap": 119.0}
{"close": 110.75, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 111.47, "low": 110.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.4, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1708095000, "volume": 7, "vwap": 111.231429}
{"close": 25.2, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708095000, "volume": 2, "vwap": 25.2}
{"close": 72.51, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 72.55, "low": 72.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.45, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1708095000, "volume": 14, "vwap": 72.390714}
{"close": 91.4, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 91.4, "low": 91.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.4, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708095000, "volume": 1, "vwap": 91.4}
{"close": 89.15, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 89.15, "low": 89.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.15, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708095000, "volume": 1, "vwap": 89.15}
{"close": 86.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708095000, "volume": 2, "vwap": 86.0}
{"close": 78.22, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 78.22, "low": 78.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.22, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708095000, "volume": 1, "vwap": 78.22}
{"close": 64.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708095000, "volume": 1, "vwap": 64.0}
{"close": 50.75, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708095000, "volume": 1, "vwap": 50.75}
{"close": 25.2, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 25.2, "low": 25.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708095000, "volume": 1, "vwap": 25.2}
{"close": 137.72, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 137.72, "low": 137.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.72, "option_symbol": "MSFT261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708095000, "volume": 100, "vwap": 137.72}
{"close": 146.78, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 146.78, "low": 146.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.78, "option_symbol": "MSFT261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708095000, "volume": 100, "vwap": 146.78}
{"close": 265.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 265.0, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "MSTR260618C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708095000, "volume": 1, "vwap": 265.0}
{"close": 44.5, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708095000, "volume": 2, "vwap": 44.5}
{"close": 23.5, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708095000, "volume": 1, "vwap": 23.5}
{"close": 295.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 295.0, "low": 295.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.0, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 3, "vwap": 295.0}
{"close": 225.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 2, "vwap": 225.0}
{"close": 31.5, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 1, "vwap": 31.5}
{"close": 159.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 159.0, "low": 159.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.0, "option_symbol": "NVDA260618P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 1, "vwap": 159.0}
{"close": 416.55, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 416.55, "low": 416.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 416.55, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 10, "vwap": 416.55}
{"close": 299.3, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 299.3, "low": 299.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.3, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 1, "vwap": 299.3}
{"close": 260.72, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 260.72, "low": 260.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.72, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 1, "vwap": 260.72}
{"close": 220.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 1, "vwap": 220.0}
{"close": 181.5, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 181.5, "low": 181.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 2, "vwap": 181.5}
{"close": 156.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 156.0, "low": 156.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.0, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 1, "vwap": 156.0}
{"close": 144.52, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 146.62, "low": 144.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.62, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 110, "vwap": 145.276}
{"close": 1.35, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 2, "vwap": 1.35}
{"close": 28.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095000, "volume": 2, "vwap": 28.0}
{"close": 81.5, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708095000, "volume": 1, "vwap": 81.5}
{"close": 119.6, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 119.95, "low": 119.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.95, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 20, "vwap": 119.775}
{"close": 89.45, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 89.45, "low": 89.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.45, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 2, "vwap": 89.45}
{"close": 75.1, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 75.1, "low": 75.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 2, "vwap": 75.1}
{"close": 68.2, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 2, "vwap": 68.2}
{"close": 66.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 67.5, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 40, "vwap": 66.9065}
{"close": 62.0, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 63.9, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 22, "vwap": 62.172727}
{"close": 49.6, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 22, "vwap": 49.590909}
{"close": 41.75, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 2, "vwap": 41.75}
{"close": 37.4, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 10, "vwap": 37.4}
{"close": 33.62, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 33.62, "low": 33.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.62, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 50, "vwap": 33.62}
{"close": 31.35, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 4, "vwap": 31.35}
{"close": 29.91, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.91, "low": 29.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.91, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 40, "vwap": 29.91}
{"close": 21.93, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 22.02, "low": 21.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.02, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 52, "vwap": 22.016538}
{"close": 18.47, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 18.47, "low": 18.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.47, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 80, "vwap": 18.47}
{"close": 14.3, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 204, "vwap": 14.565196}
{"close": 13.3, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 40, "vwap": 13.275}
{"close": 21.25, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 2, "vwap": 21.25}
{"close": 22.58, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 22.58, "low": 22.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.58, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 80, "vwap": 22.58}
{"close": 45.5, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 2, "vwap": 45.5}
{"close": 48.55, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 48.55, "low": 48.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.55, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 2, "vwap": 48.55}
{"close": 182.82, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-06-18", "high": 183.07, "low": 182.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.07, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095000, "volume": 198, "vwap": 182.842727}
{"close": 3.8, "date": "2024-02-16", "datetime": "2024-02-16T14:50:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708095000, "volume": 3, "vwap": 3.8}
{"close": 1.13, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 1.13, "low": 1.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.13, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708095300, "volume": 1, "vwap": 1.13}
{"close": 6.82, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.82, "low": 6.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.82, "option_symbol": "AAL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708095300, "volume": 2, "vwap": 6.82}
{"close": 36.05, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 36.05, "low": 36.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.05, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708095300, "volume": 1, "vwap": 36.05}
{"close": 2.4, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708095300, "volume": 1, "vwap": 2.4}
{"close": 86.2, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 86.2, "low": 86.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.2, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708095300, "volume": 1, "vwap": 86.2}
{"close": 55.82, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 55.82, "low": 55.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.77, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708095300, "volume": 2, "vwap": 55.795}
{"close": 49.22, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 49.26, "low": 49.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.26, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708095300, "volume": 2, "vwap": 49.24}
{"close": 49.85, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 49.85, "low": 49.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.83, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708095300, "volume": 2, "vwap": 49.84}
{"close": 39.36, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 39.36, "low": 39.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.33, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708095300, "volume": 2, "vwap": 39.345}
{"close": 9.3, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708095300, "volume": 3, "vwap": 9.3}
{"close": 23.25, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708095300, "volume": 1, "vwap": 23.25}
{"close": 31.63, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 31.63, "low": 31.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.63, "option_symbol": "BA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708095300, "volume": 5, "vwap": 31.63}
{"close": 16.5, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "BA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708095300, "volume": 1, "vwap": 16.5}
{"close": 20.75, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708095300, "volume": 3, "vwap": 20.75}
{"close": 3.35, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708095300, "volume": 1, "vwap": 3.35}
{"close": 126.49, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-05-15", "high": 126.49, "low": 126.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.49, "option_symbol": "COIN260515C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095300, "volume": 1, "vwap": 126.49}
{"close": 67.5, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-05-15", "high": 67.5, "low": 67.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095300, "volume": 1, "vwap": 67.5}
{"close": 40.2, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "CVX261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708095300, "volume": 1, "vwap": 40.2}
{"close": 3.65, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708095300, "volume": 1, "vwap": 3.65}
{"close": 3.25, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708095300, "volume": 5, "vwap": 3.19}
{"close": 17.75, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "IWM261218C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708095300, "volume": 1, "vwap": 17.75}
{"close": 4.3, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "IWM261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708095300, "volume": 1, "vwap": 4.3}
{"close": 15.9, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708095300, "volume": 2, "vwap": 15.8}
{"close": 303.51, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 303.6, "low": 303.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.6, "option_symbol": "META260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708095300, "volume": 2, "vwap": 303.555}
{"close": 140.15, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 140.3, "low": 140.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.2, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1708095300, "volume": 200, "vwap": 140.26875}
{"close": 133.7, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 133.7, "low": 133.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.7, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708095300, "volume": 1, "vwap": 133.7}
{"close": 110.5, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 110.5, "low": 110.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.5, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708095300, "volume": 1, "vwap": 110.5}
{"close": 67.0, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708095300, "volume": 1, "vwap": 67.0}
{"close": 49.4, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 49.4, "low": 49.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.4, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708095300, "volume": 1, "vwap": 49.4}
{"close": 6.35, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.35, "low": 6.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.35, "option_symbol": "NCLH261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708095300, "volume": 28, "vwap": 6.35}
{"close": 114.0, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "NFLX261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708095300, "volume": 1, "vwap": 114.0}
{"close": 261.3, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 261.3, "low": 261.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.3, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095300, "volume": 1, "vwap": 261.3}
{"close": 260.0, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095300, "volume": 1, "vwap": 260.0}
{"close": 142.73, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 142.73, "low": 142.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.73, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095300, "volume": 1, "vwap": 142.73}
{"close": 22.52, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 22.52, "low": 22.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.52, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708095300, "volume": 1, "vwap": 22.52}
{"close": 117.9, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 117.9, "low": 117.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.9, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 10, "vwap": 117.9}
{"close": 88.5, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 88.5, "low": 88.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 10, "vwap": 88.5}
{"close": 74.25, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 74.25, "low": 74.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 4, "vwap": 74.25}
{"close": 68.98, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 69.4, "low": 68.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 24, "vwap": 69.33}
{"close": 67.4, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 67.4, "low": 67.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.35, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 4, "vwap": 67.375}
{"close": 65.58, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 65.93, "low": 65.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.93, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 6, "vwap": 65.706667}
{"close": 61.55, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 61.55, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 22, "vwap": 61.504545}
{"close": 54.5, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 2, "vwap": 54.5}
{"close": 48.7, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 12, "vwap": 48.666667}
{"close": 41.0, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 2, "vwap": 41.0}
{"close": 36.35, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 22, "vwap": 36.454545}
{"close": 30.78, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 30.78, "low": 30.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.78, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 10, "vwap": 30.78}
{"close": 26.5, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 2, "vwap": 26.5}
{"close": 23.71, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 23.71, "low": 23.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.71, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 2, "vwap": 23.71}
{"close": 21.55, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 2, "vwap": 21.55}
{"close": 16.76, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 16.76, "low": 16.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.76, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 2, "vwap": 16.76}
{"close": 14.0, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 13.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 64, "vwap": 13.995625}
{"close": 2.24, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 2, "vwap": 2.24}
{"close": 13.53, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 13.53, "low": 13.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.49, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 40, "vwap": 13.51}
{"close": 17.92, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 17.92, "low": 17.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.92, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 2, "vwap": 17.92}
{"close": 25.1, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 4, "vwap": 25.1}
{"close": 38.6, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 60, "vwap": 38.6}
{"close": 45.85, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 45.85, "low": 45.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.85, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 2, "vwap": 45.85}
{"close": 48.97, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 48.97, "low": 48.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.97, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095300, "volume": 10, "vwap": 48.97}
{"close": 6.7, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708095300, "volume": 1, "vwap": 6.7}
{"close": 15.0, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708095300, "volume": 10, "vwap": 15.0}
{"close": 24.3, "date": "2024-02-16", "datetime": "2024-02-16T14:55:00Z", "expiration_date": "2026-12-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708095300, "volume": 50, "vwap": 24.3}
{"close": 31.05, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708095600, "volume": 1, "vwap": 31.05}
{"close": 1.99, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.01, "low": 1.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708095600, "volume": 3, "vwap": 2.0}
{"close": 71.5, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 71.55, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.55, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708095600, "volume": 20, "vwap": 71.525}
{"close": 44.3, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 44.3, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.3, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708095600, "volume": 1, "vwap": 44.3}
{"close": 41.75, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708095600, "volume": 1, "vwap": 41.75}
{"close": 26.7, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708095600, "volume": 2, "vwap": 26.7}
{"close": 85.0, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-05-15", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095600, "volume": 1, "vwap": 85.0}
{"close": 74.43, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-05-15", "high": 74.43, "low": 74.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.43, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708095600, "volume": 2, "vwap": 74.43}
{"close": 67.43, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-05-15", "high": 67.43, "low": 67.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.43, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095600, "volume": 1, "vwap": 67.43}
{"close": 63.5, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-05-15", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095600, "volume": 10, "vwap": 63.5}
{"close": 31.8, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-12-18", "high": 31.8, "low": 31.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708095600, "volume": 1, "vwap": 31.8}
{"close": 12.5, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708095600, "volume": 5, "vwap": 12.5}
{"close": 158.68, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 158.68, "low": 158.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.68, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708095600, "volume": 2, "vwap": 158.68}
{"close": 26.39, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 26.39, "low": 26.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.39, "option_symbol": "META260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708095600, "volume": 1, "vwap": 26.39}
{"close": 20.85, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708095600, "volume": 3, "vwap": 20.85}
{"close": 52.4, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 52.4, "low": 52.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.4, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708095600, "volume": 1, "vwap": 52.4}
{"close": 168.37, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 168.37, "low": 168.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.37, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095600, "volume": 1, "vwap": 168.37}
{"close": 162.19, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 162.19, "low": 162.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.19, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095600, "volume": 1, "vwap": 162.19}
{"close": 72.5, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-12-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095600, "volume": 2, "vwap": 72.5}
{"close": 41.1, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-12-18", "high": 41.1, "low": 41.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.1, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095600, "volume": 1, "vwap": 41.1}
{"close": 10.3, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708095600, "volume": 1, "vwap": 10.3}
{"close": 22.7, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-12-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708095600, "volume": 1, "vwap": 22.7}
{"close": 23.8, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-12-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "SPY261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708095600, "volume": 1, "vwap": 23.8}
{"close": 71.5, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095600, "volume": 14, "vwap": 71.5}
{"close": 66.0, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 65.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708095600, "volume": 22, "vwap": 65.754545}
{"close": 61.6, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 61.6, "low": 61.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095600, "volume": 2, "vwap": 61.6}
{"close": 58.2, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 58.2, "low": 58.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095600, "volume": 6, "vwap": 58.2}
{"close": 36.4, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095600, "volume": 14, "vwap": 36.614286}
{"close": 31.6, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 30.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.88, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095600, "volume": 4, "vwap": 31.24}
{"close": 14.0, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095600, "volume": 2, "vwap": 14.0}
{"close": 29.6, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "UBER260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708095600, "volume": 1, "vwap": 29.6}
{"close": 24.9, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-12-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1708095600, "volume": 4, "vwap": 24.9}
{"close": 22.75, "date": "2024-02-16", "datetime": "2024-02-16T15:00:00Z", "expiration_date": "2026-12-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "XBI261218C00091000", "option_type": "call", "strike_price": 91.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708095600, "volume": 1, "vwap": 22.75}
{"close": 11.6, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708095900, "volume": 1, "vwap": 11.6}
{"close": 9.6, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708095900, "volume": 1, "vwap": 9.6}
{"close": 3.1, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708095900, "volume": 1, "vwap": 3.1}
{"close": 8.35, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708095900, "volume": 1, "vwap": 8.35}
{"close": 3.45, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708095900, "volume": 1, "vwap": 3.45}
{"close": 101.91, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-05-15", "high": 101.91, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1708095900, "volume": 60, "vwap": 101.417667}
{"close": 86.05, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-05-15", "high": 86.05, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708095900, "volume": 2, "vwap": 86.025}
{"close": 84.28, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-05-15", "high": 84.28, "low": 84.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.28, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095900, "volume": 1, "vwap": 84.28}
{"close": 59.05, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-05-15", "high": 59.1, "low": 59.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.1, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708095900, "volume": 2, "vwap": 59.075}
{"close": 9.8, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-05-15", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708095900, "volume": 2, "vwap": 9.8}
{"close": 43.64, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-05-15", "high": 43.64, "low": 43.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.64, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708095900, "volume": 2, "vwap": 43.64}
{"close": 9.5, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708095900, "volume": 1, "vwap": 9.5}
{"close": 12.0, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "DKNG260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708095900, "volume": 1, "vwap": 12.0}
{"close": 336.96, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 336.96, "low": 336.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 336.96, "option_symbol": "META260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708095900, "volume": 1, "vwap": 336.96}
{"close": 188.0, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 188.0, "low": 188.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.0, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708095900, "volume": 1, "vwap": 188.0}
{"close": 109.0, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 109.0, "low": 109.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708095900, "volume": 10, "vwap": 109.0}
{"close": 20.57, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 20.57, "low": 20.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.57, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708095900, "volume": 1, "vwap": 20.57}
{"close": 17.55, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708095900, "volume": 40, "vwap": 17.55}
{"close": 98.35, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 98.35, "low": 97.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.1, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 12, "underlying_symbol": "META", "unix_timestamp": 1708095900, "volume": 250, "vwap": 97.6272}
{"close": 118.5, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 118.5, "low": 118.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.5, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708095900, "volume": 1, "vwap": 118.5}
{"close": 260.12, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 260.12, "low": 260.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.12, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095900, "volume": 1, "vwap": 260.12}
{"close": 237.12, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 237.12, "low": 237.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.12, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095900, "volume": 1, "vwap": 237.12}
{"close": 69.0, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095900, "volume": 1, "vwap": 69.0}
{"close": 251.9, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 251.9, "low": 251.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.9, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095900, "volume": 1, "vwap": 251.9}
{"close": 247.85, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 247.85, "low": 247.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.85, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095900, "volume": 1, "vwap": 247.85}
{"close": 160.45, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 160.45, "low": 160.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095900, "volume": 1, "vwap": 160.45}
{"close": 85.0, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095900, "volume": 10, "vwap": 85.0}
{"close": 84.0, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095900, "volume": 1, "vwap": 84.0}
{"close": 62.6, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 62.6, "low": 62.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.6, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708095900, "volume": 2, "vwap": 62.6}
{"close": 73.0, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708095900, "volume": 30, "vwap": 73.0}
{"close": 56.0, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708095900, "volume": 1, "vwap": 56.0}
{"close": 9.5, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708095900, "volume": 1, "vwap": 9.5}
{"close": 89.2, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 89.2, "low": 89.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095900, "volume": 4, "vwap": 89.2}
{"close": 66.25, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 66.25, "low": 66.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095900, "volume": 22, "vwap": 66.204545}
{"close": 37.15, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708095900, "volume": 24, "vwap": 37.133333}
{"close": 31.4, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.28, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708095900, "volume": 10, "vwap": 31.352}
{"close": 26.85, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 26.85, "low": 26.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095900, "volume": 2, "vwap": 26.85}
{"close": 21.6, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095900, "volume": 2, "vwap": 21.6}
{"close": 14.4, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708095900, "volume": 4, "vwap": 14.3}
{"close": 33.3, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708095900, "volume": 2, "vwap": 33.3}
{"close": 22.6, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708095900, "volume": 20, "vwap": 22.6}
{"close": 3.8, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708095900, "volume": 3, "vwap": 3.8}
{"close": 14.6, "date": "2024-02-16", "datetime": "2024-02-16T15:05:00Z", "expiration_date": "2026-12-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708095900, "volume": 1, "vwap": 14.6}
{"close": 54.69, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 54.69, "low": 54.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.69, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708096200, "volume": 1, "vwap": 54.69}
{"close": 36.03, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 36.03, "low": 36.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.03, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708096200, "volume": 1, "vwap": 36.03}
{"close": 14.51, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 14.51, "low": 14.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.51, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708096200, "volume": 1, "vwap": 14.51}
{"close": 23.45, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 23.45, "low": 23.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.45, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708096200, "volume": 1, "vwap": 23.45}
{"close": 103.05, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-05-15", "high": 103.05, "low": 103.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.05, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708096200, "volume": 12, "vwap": 103.05}
{"close": 101.0, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-05-15", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708096200, "volume": 1, "vwap": 101.0}
{"close": 86.95, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-05-15", "high": 86.95, "low": 86.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.95, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708096200, "volume": 2, "vwap": 86.95}
{"close": 3.0, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-05-15", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "COIN260515P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708096200, "volume": 5, "vwap": 3.0}
{"close": 18.95, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708096200, "volume": 10, "vwap": 18.95}
{"close": 14.5, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708096200, "volume": 1, "vwap": 14.5}
{"close": 4.9, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708096200, "volume": 6, "vwap": 4.9}
{"close": 136.11, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 136.11, "low": 136.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.11, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708096200, "volume": 1, "vwap": 136.11}
{"close": 101.0, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708096200, "volume": 1, "vwap": 101.0}
{"close": 19.1, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708096200, "volume": 1, "vwap": 19.1}
{"close": 141.98, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-12-18", "high": 142.53, "low": 141.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.53, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1708096200, "volume": 4, "vwap": 142.255}
{"close": 21.0, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NKE261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708096200, "volume": 2, "vwap": 21.0}
{"close": 13.9, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "NKE261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708096200, "volume": 1, "vwap": 13.9}
{"close": 299.28, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-12-18", "high": 299.28, "low": 299.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.28, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708096200, "volume": 1, "vwap": 299.28}
{"close": 293.95, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-12-18", "high": 293.95, "low": 293.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.95, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708096200, "volume": 1, "vwap": 293.95}
{"close": 208.8, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-12-18", "high": 208.8, "low": 208.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.8, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708096200, "volume": 1, "vwap": 208.8}
{"close": 1.33, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-12-18", "high": 1.33, "low": 1.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.33, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708096200, "volume": 2, "vwap": 1.33}
{"close": 72.2, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 72.2, "low": 72.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096200, "volume": 10, "vwap": 72.2}
{"close": 70.47, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 70.55, "low": 70.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708096200, "volume": 16, "vwap": 70.54}
{"close": 53.0, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096200, "volume": 2, "vwap": 53.0}
{"close": 50.12, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 50.12, "low": 49.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708096200, "volume": 4, "vwap": 49.61}
{"close": 31.35, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096200, "volume": 2, "vwap": 31.35}
{"close": 22.15, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 21.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.72, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708096200, "volume": 6, "vwap": 21.863333}
{"close": 33.15, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 33.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708096200, "volume": 38, "vwap": 33.221053}
{"close": 20.46, "date": "2024-02-16", "datetime": "2024-02-16T15:10:00Z", "expiration_date": "2026-06-18", "high": 20.46, "low": 20.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.46, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708096200, "volume": 1, "vwap": 20.46}
{"close": 36.45, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 36.45, "low": 36.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708096500, "volume": 5, "vwap": 36.45}
{"close": 25.8, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 25.8, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708096500, "volume": 1, "vwap": 25.8}
{"close": 4.85, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708096500, "volume": 1, "vwap": 4.85}
{"close": 23.25, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708096500, "volume": 5, "vwap": 23.25}
{"close": 49.75, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708096500, "volume": 7, "vwap": 49.75}
{"close": 47.28, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 47.28, "low": 47.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.01, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708096500, "volume": 3, "vwap": 47.1}
{"close": 11.0, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "CCL261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708096500, "volume": 1, "vwap": 11.0}
{"close": 100.86, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-05-15", "high": 100.86, "low": 100.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.86, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708096500, "volume": 1, "vwap": 100.86}
{"close": 80.1, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-05-15", "high": 80.1, "low": 80.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.1, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708096500, "volume": 1, "vwap": 80.1}
{"close": 46.12, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-05-15", "high": 46.12, "low": 46.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.12, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708096500, "volume": 2, "vwap": 46.12}
{"close": 151.8, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-05-15", "high": 151.8, "low": 151.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.8, "option_symbol": "COIN260515P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708096500, "volume": 1, "vwap": 151.8}
{"close": 49.95, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 49.95, "low": 49.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.95, "option_symbol": "CVX261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708096500, "volume": 6, "vwap": 49.95}
{"close": 12.4, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "DKNG260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "DKNG", "unix_timestamp": 1708096500, "volume": 12, "vwap": 12.4}
{"close": 36.26, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 36.26, "low": 36.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.26, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708096500, "volume": 3, "vwap": 36.26}
{"close": 4.2, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708096500, "volume": 1, "vwap": 4.2}
{"close": 13.02, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 13.02, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708096500, "volume": 2, "vwap": 12.335}
{"close": 4.8, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708096500, "volume": 4, "vwap": 4.8}
{"close": 136.19, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 136.19, "low": 136.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.19, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708096500, "volume": 1, "vwap": 136.19}
{"close": 118.7, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 118.7, "low": 118.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.7, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708096500, "volume": 1, "vwap": 118.7}
{"close": 20.9, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708096500, "volume": 1, "vwap": 20.9}
{"close": 12.45, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "META260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708096500, "volume": 1, "vwap": 12.45}
{"close": 35.9, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708096500, "volume": 1, "vwap": 35.9}
{"close": 27.5, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708096500, "volume": 1, "vwap": 27.5}
{"close": 25.55, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 25.55, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708096500, "volume": 3, "vwap": 25.5}
{"close": 18.0, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "MSTR260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708096500, "volume": 1, "vwap": 18.0}
{"close": 3.3, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708096500, "volume": 20, "vwap": 3.3}
{"close": 211.83, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 211.83, "low": 211.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.83, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708096500, "volume": 10, "vwap": 211.83}
{"close": 164.03, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 164.03, "low": 164.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.03, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708096500, "volume": 10, "vwap": 164.03}
{"close": 15.1, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "NFLX261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708096500, "volume": 1, "vwap": 15.1}
{"close": 223.0, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708096500, "volume": 1, "vwap": 223.0}
{"close": 258.17, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 258.17, "low": 258.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.17, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708096500, "volume": 1, "vwap": 258.17}
{"close": 212.55, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 212.55, "low": 212.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.55, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708096500, "volume": 2, "vwap": 212.55}
{"close": 58.55, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 58.55, "low": 58.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.55, "option_symbol": "SPOT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708096500, "volume": 1, "vwap": 58.55}
{"close": 127.85, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 128.0, "low": 127.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.0, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 4, "vwap": 127.925}
{"close": 93.37, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 93.37, "low": 93.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.37, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 6, "vwap": 93.37}
{"close": 71.55, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 71.55, "low": 71.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 20, "vwap": 71.55}
{"close": 69.0, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 2, "vwap": 69.0}
{"close": 66.9, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 67.65, "low": 66.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 16, "vwap": 67.37875}
{"close": 63.54, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 63.54, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 60, "vwap": 63.513333}
{"close": 50.2, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 50.2, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 2, "vwap": 50.2}
{"close": 39.75, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 39.75, "low": 39.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 4, "vwap": 39.75}
{"close": 37.85, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 37.96, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 10, "vwap": 37.904}
{"close": 32.05, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 32.15, "low": 32.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 22, "vwap": 32.122727}
{"close": 18.27, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 18.27, "low": 18.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.27, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 2, "vwap": 18.27}
{"close": 17.5, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 6, "vwap": 17.5}
{"close": 14.4, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096500, "volume": 2, "vwap": 14.4}
{"close": 14.8, "date": "2024-02-16", "datetime": "2024-02-16T15:15:00Z", "expiration_date": "2026-12-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708096500, "volume": 1, "vwap": 14.8}
{"close": 61.96, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 61.96, "low": 61.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.96, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708096800, "volume": 1, "vwap": 61.96}
{"close": 26.4, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708096800, "volume": 1, "vwap": 26.4}
{"close": 6.22, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-12-18", "high": 6.22, "low": 6.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.22, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708096800, "volume": 2, "vwap": 6.22}
{"close": 39.65, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 39.75, "low": 39.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708096800, "volume": 3, "vwap": 39.683333}
{"close": 22.12, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 22.12, "low": 22.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.12, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708096800, "volume": 5, "vwap": 22.12}
{"close": 100.25, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-05-15", "high": 100.25, "low": 100.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.25, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708096800, "volume": 1, "vwap": 100.25}
{"close": 23.95, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-05-15", "high": 24.0, "low": 23.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.87, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1708096800, "volume": 167, "vwap": 23.987246}
{"close": 26.5, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-05-15", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "COIN260515P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708096800, "volume": 20, "vwap": 26.5}
{"close": 36.0, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-12-18", "high": 36.07, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.07, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708096800, "volume": 2, "vwap": 36.035}
{"close": 33.6, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-12-18", "high": 34.77, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.77, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708096800, "volume": 2, "vwap": 34.185}
{"close": 4.45, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708096800, "volume": 1, "vwap": 4.45}
{"close": 17.4, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-12-18", "high": 17.4, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708096800, "volume": 2, "vwap": 17.2}
{"close": 121.8, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 121.8, "low": 121.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.8, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708096800, "volume": 1, "vwap": 121.8}
{"close": 19.9, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708096800, "volume": 1, "vwap": 19.9}
{"close": 25.45, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-12-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708096800, "volume": 1, "vwap": 25.45}
{"close": 6.4, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "NCLH261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708096800, "volume": 20, "vwap": 6.4}
{"close": 30.0, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708096800, "volume": 10, "vwap": 30.0}
{"close": 42.0, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708096800, "volume": 10, "vwap": 42.0}
{"close": 164.47, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 164.47, "low": 164.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.47, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708096800, "volume": 1, "vwap": 164.47}
{"close": 158.47, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 158.47, "low": 158.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.47, "option_symbol": "NVDA260618C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708096800, "volume": 1, "vwap": 158.47}
{"close": 130.0, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708096800, "volume": 1, "vwap": 130.0}
{"close": 270.0, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-12-18", "high": 270.0, "low": 270.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.0, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708096800, "volume": 1, "vwap": 270.0}
{"close": 80.0, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708096800, "volume": 1, "vwap": 80.0}
{"close": 73.0, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096800, "volume": 6, "vwap": 73.0}
{"close": 55.65, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 55.65, "low": 55.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096800, "volume": 4, "vwap": 55.65}
{"close": 31.84, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 31.84, "low": 31.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.84, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096800, "volume": 2, "vwap": 31.84}
{"close": 14.9, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096800, "volume": 2, "vwap": 14.9}
{"close": 14.1, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096800, "volume": 2, "vwap": 14.1}
{"close": 31.1, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096800, "volume": 20, "vwap": 31.1}
{"close": 33.0, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096800, "volume": 20, "vwap": 33.0}
{"close": 48.15, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 48.35, "low": 48.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.07, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708096800, "volume": 30, "vwap": 48.142}
{"close": 65.44, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 65.44, "low": 65.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.44, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708096800, "volume": 2, "vwap": 65.44}
{"close": 26.1, "date": "2024-02-16", "datetime": "2024-02-16T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708096800, "volume": 11, "vwap": 26.1}
{"close": 28.45, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.47, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.47, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708097100, "volume": 24, "vwap": 28.466667}
{"close": 26.17, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 26.17, "low": 26.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.17, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708097100, "volume": 20, "vwap": 26.17}
{"close": 6.25, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "BA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708097100, "volume": 10, "vwap": 6.25}
{"close": 57.92, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-12-18", "high": 57.92, "low": 57.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.92, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708097100, "volume": 1, "vwap": 57.92}
{"close": 6.0, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708097100, "volume": 1, "vwap": 6.0}
{"close": 64.02, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-05-15", "high": 64.02, "low": 64.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.02, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708097100, "volume": 1, "vwap": 64.02}
{"close": 23.95, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-05-15", "high": 23.95, "low": 23.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.91, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 10, "underlying_symbol": "COIN", "unix_timestamp": 1708097100, "volume": 536, "vwap": 23.949925}
{"close": 16.53, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.53, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1708097100, "volume": 2, "vwap": 16.49}
{"close": 13.05, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708097100, "volume": 1, "vwap": 13.05}
{"close": 11.52, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 11.52, "low": 11.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.44, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1708097100, "volume": 2, "vwap": 11.48}
{"close": 104.45, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 104.45, "low": 104.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.45, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708097100, "volume": 1, "vwap": 104.45}
{"close": 100.85, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 100.85, "low": 100.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.85, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708097100, "volume": 3, "vwap": 100.85}
{"close": 20.7, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708097100, "volume": 1, "vwap": 20.7}
{"close": 58.85, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 58.85, "low": 58.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.85, "option_symbol": "META260618P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708097100, "volume": 1, "vwap": 58.85}
{"close": 68.75, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 68.75, "low": 68.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.75, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708097100, "volume": 1, "vwap": 68.75}
{"close": 59.3, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 59.3, "low": 59.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.3, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097100, "volume": 50, "vwap": 59.3}
{"close": 118.52, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-12-18", "high": 118.52, "low": 118.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.52, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097100, "volume": 1, "vwap": 118.52}
{"close": 67.6, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-12-18", "high": 67.6, "low": 67.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.6, "option_symbol": "MSFT261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097100, "volume": 1, "vwap": 67.6}
{"close": 49.9, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-12-18", "high": 49.9, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097100, "volume": 1, "vwap": 49.9}
{"close": 51.65, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-12-18", "high": 51.83, "low": 51.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.83, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708097100, "volume": 7, "vwap": 51.778571}
{"close": 247.37, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 247.37, "low": 247.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.37, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097100, "volume": 1, "vwap": 247.37}
{"close": 242.92, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 242.92, "low": 242.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.92, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097100, "volume": 1, "vwap": 242.92}
{"close": 212.93, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 212.93, "low": 212.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.93, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097100, "volume": 1, "vwap": 212.93}
{"close": 220.0, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097100, "volume": 1, "vwap": 220.0}
{"close": 7.5, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097100, "volume": 1, "vwap": 7.5}
{"close": 66.05, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 66.05, "low": 66.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097100, "volume": 2, "vwap": 66.05}
{"close": 37.05, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708097100, "volume": 4, "vwap": 36.975}
{"close": 31.0, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708097100, "volume": 4, "vwap": 31.15}
{"close": 28.1, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.05, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708097100, "volume": 144, "vwap": 28.059028}
{"close": 21.6, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708097100, "volume": 8, "vwap": 21.6}
{"close": 16.75, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097100, "volume": 4, "vwap": 16.75}
{"close": 14.0, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708097100, "volume": 4, "vwap": 14.15}
{"close": 9.65, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708097100, "volume": 30, "vwap": 9.666667}
{"close": 25.4, "date": "2024-02-16", "datetime": "2024-02-16T15:25:00Z", "expiration_date": "2026-12-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708097100, "volume": 1, "vwap": 25.4}
{"close": 0.4, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 0.4, "low": 0.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.4, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708097400, "volume": 24000, "vwap": 0.4}
{"close": 23.95, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 23.95, "low": 23.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.95, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708097400, "volume": 4, "vwap": 23.95}
{"close": 7.8, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708097400, "volume": 4, "vwap": 7.8}
{"close": 1.3, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708097400, "volume": 2, "vwap": 1.3}
{"close": 1.97, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 1.97, "low": 1.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.97, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708097400, "volume": 1, "vwap": 1.97}
{"close": 12.99, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 12.99, "low": 12.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.99, "option_symbol": "AMD261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708097400, "volume": 5, "vwap": 12.99}
{"close": 47.0, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "CAR261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708097400, "volume": 1, "vwap": 47.0}
{"close": 100.13, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-05-15", "high": 100.13, "low": 100.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.13, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708097400, "volume": 2, "vwap": 100.13}
{"close": 90.45, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-05-15", "high": 90.45, "low": 90.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.45, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708097400, "volume": 2, "vwap": 90.45}
{"close": 73.27, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-05-15", "high": 73.4, "low": 73.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.4, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708097400, "volume": 3, "vwap": 73.356667}
{"close": 8.5, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-05-15", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "COIN260515P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708097400, "volume": 1, "vwap": 8.5}
{"close": 9.83, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-05-15", "high": 9.83, "low": 9.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.83, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708097400, "volume": 1, "vwap": 9.83}
{"close": 16.0, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "CVX261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708097400, "volume": 1, "vwap": 16.0}
{"close": 59.64, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 59.64, "low": 59.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.55, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708097400, "volume": 6, "vwap": 59.625}
{"close": 1.98, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.98, "low": 1.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.98, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708097400, "volume": 1, "vwap": 1.98}
{"close": 108.0, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 108.0, "low": 108.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.0, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708097400, "volume": 3, "vwap": 108.0}
{"close": 117.43, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 117.43, "low": 117.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.43, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708097400, "volume": 1, "vwap": 117.43}
{"close": 37.05, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "META260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708097400, "volume": 1, "vwap": 37.05}
{"close": 20.31, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 20.31, "low": 20.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.31, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708097400, "volume": 9, "vwap": 20.31}
{"close": 56.15, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 56.15, "low": 56.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.15, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708097400, "volume": 1, "vwap": 56.15}
{"close": 90.5, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097400, "volume": 2, "vwap": 90.5}
{"close": 238.0, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097400, "volume": 1, "vwap": 238.0}
{"close": 118.25, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 118.25, "low": 118.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.25, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097400, "volume": 1, "vwap": 118.25}
{"close": 91.0, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097400, "volume": 1, "vwap": 91.0}
{"close": 88.51, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 88.51, "low": 88.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.51, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097400, "volume": 2, "vwap": 88.51}
{"close": 49.85, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 49.85, "low": 49.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.85, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097400, "volume": 1, "vwap": 49.85}
{"close": 51.53, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 51.53, "low": 51.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.53, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097400, "volume": 1, "vwap": 51.53}
{"close": 75.38, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 75.38, "low": 75.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.38, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708097400, "volume": 5, "vwap": 75.38}
{"close": 95.67, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 95.68, "low": 95.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.68, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708097400, "volume": 4, "vwap": 95.675}
{"close": 34.5, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097400, "volume": 1, "vwap": 34.5}
{"close": 327.0, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 327.0, "low": 327.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 327.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097400, "volume": 1, "vwap": 327.0}
{"close": 258.34, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 262.25, "low": 258.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.25, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708097400, "volume": 19, "vwap": 262.044211}
{"close": 242.0, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097400, "volume": 1, "vwap": 242.0}
{"close": 235.0, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097400, "volume": 18, "vwap": 235.0}
{"close": 219.36, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 219.36, "low": 219.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.36, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097400, "volume": 1, "vwap": 219.36}
{"close": 171.28, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 171.28, "low": 171.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.28, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097400, "volume": 2, "vwap": 171.28}
{"close": 113.35, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 113.35, "low": 113.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.35, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097400, "volume": 1, "vwap": 113.35}
{"close": 74.1, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 74.1, "low": 74.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.1, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097400, "volume": 2, "vwap": 74.1}
{"close": 12.28, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 12.28, "low": 12.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.28, "option_symbol": "SPY261218C00665000", "option_type": "call", "strike_price": 665.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708097400, "volume": 1, "vwap": 12.28}
{"close": 66.15, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 66.15, "low": 66.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097400, "volume": 2, "vwap": 66.15}
{"close": 58.85, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 58.85, "low": 58.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.85, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097400, "volume": 2, "vwap": 58.85}
{"close": 49.4, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 49.4, "low": 49.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097400, "volume": 2, "vwap": 49.4}
{"close": 31.0, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097400, "volume": 2, "vwap": 31.0}
{"close": 27.91, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 27.91, "low": 27.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.91, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097400, "volume": 4, "vwap": 27.91}
{"close": 25.1, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097400, "volume": 4, "vwap": 25.1}
{"close": 21.41, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 21.65, "low": 21.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708097400, "volume": 8, "vwap": 21.53}
{"close": 16.95, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708097400, "volume": 8, "vwap": 16.975}
{"close": 14.55, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097400, "volume": 4, "vwap": 14.55}
{"close": 14.15, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097400, "volume": 4, "vwap": 14.15}
{"close": 17.85, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708097400, "volume": 6, "vwap": 17.866667}
{"close": 1.36, "date": "2024-02-16", "datetime": "2024-02-16T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.38, "low": 1.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.38, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708097400, "volume": 2, "vwap": 1.37}
{"close": 24.0, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708097700, "volume": 1, "vwap": 24.0}
{"close": 1.95, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708097700, "volume": 1, "vwap": 1.95}
{"close": 90.75, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-05-15", "high": 90.75, "low": 90.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.75, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708097700, "volume": 9, "vwap": 90.75}
{"close": 16.25, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-05-15", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "COIN260515P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708097700, "volume": 1, "vwap": 16.25}
{"close": 53.2, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-05-15", "high": 53.2, "low": 53.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708097700, "volume": 9, "vwap": 53.2}
{"close": 18.19, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 18.19, "low": 18.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.19, "option_symbol": "GOOGL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708097700, "volume": 1, "vwap": 18.19}
{"close": 15.75, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708097700, "volume": 1, "vwap": 15.75}
{"close": 39.1, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 39.1, "low": 39.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.1, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708097700, "volume": 5, "vwap": 39.1}
{"close": 61.93, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 62.05, "low": 61.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.05, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708097700, "volume": 100, "vwap": 61.9006}
{"close": 20.53, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708097700, "volume": 100, "vwap": 20.5574}
{"close": 131.62, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 131.62, "low": 131.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.62, "option_symbol": "META260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708097700, "volume": 1, "vwap": 131.62}
{"close": 118.0, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097700, "volume": 1, "vwap": 118.0}
{"close": 49.8, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 49.8, "low": 49.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708097700, "volume": 1, "vwap": 49.8}
{"close": 204.0, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 204.0, "low": 204.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.0, "option_symbol": "NFLX261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708097700, "volume": 2, "vwap": 204.0}
{"close": 179.5, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 179.5, "low": 179.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.5, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708097700, "volume": 2, "vwap": 179.5}
{"close": 74.93, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 74.93, "low": 74.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.93, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708097700, "volume": 5, "vwap": 74.93}
{"close": 95.11, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 95.12, "low": 95.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.12, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708097700, "volume": 4, "vwap": 95.1125}
{"close": 339.06, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 339.06, "low": 339.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.06, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708097700, "volume": 2, "vwap": 339.06}
{"close": 279.25, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 279.25, "low": 279.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.25, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708097700, "volume": 2, "vwap": 279.25}
{"close": 158.22, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 158.22, "low": 158.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.22, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097700, "volume": 1, "vwap": 158.22}
{"close": 15.0, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708097700, "volume": 2, "vwap": 15.0}
{"close": 58.65, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 58.65, "low": 58.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.65, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097700, "volume": 2, "vwap": 58.65}
{"close": 48.9, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 48.9, "low": 48.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097700, "volume": 6, "vwap": 48.9}
{"close": 36.9, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097700, "volume": 4, "vwap": 36.9}
{"close": 32.86, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 32.86, "low": 32.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.86, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097700, "volume": 20, "vwap": 32.86}
{"close": 3.13, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 3.13, "low": 3.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.13, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097700, "volume": 20, "vwap": 3.13}
{"close": 21.25, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097700, "volume": 4, "vwap": 21.25}
{"close": 38.15, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708097700, "volume": 2, "vwap": 38.15}
{"close": 40.75, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.64, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708097700, "volume": 6, "vwap": 40.713333}
{"close": 3.59, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-06-18", "high": 3.59, "low": 3.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.59, "option_symbol": "UBER260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708097700, "volume": 5, "vwap": 3.59}
{"close": 1.3, "date": "2024-02-16", "datetime": "2024-02-16T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708097700, "volume": 2, "vwap": 1.3}
{"close": 6.31, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 6.31, "low": 6.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.31, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708098000, "volume": 1, "vwap": 6.31}
{"close": 1.37, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 1.37, "low": 1.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.33, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708098000, "volume": 2, "vwap": 1.35}
{"close": 1.96, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 1.96, "low": 1.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.96, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708098000, "volume": 1, "vwap": 1.96}
{"close": 95.0, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "AMD260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708098000, "volume": 1, "vwap": 95.0}
{"close": 7.05, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708098000, "volume": 1, "vwap": 7.05}
{"close": 30.95, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 30.95, "low": 30.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.95, "option_symbol": "COF261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708098000, "volume": 1, "vwap": 30.95}
{"close": 135.23, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-05-15", "high": 135.23, "low": 135.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.23, "option_symbol": "COIN260515C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708098000, "volume": 1, "vwap": 135.23}
{"close": 99.15, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-05-15", "high": 99.15, "low": 98.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.95, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708098000, "volume": 2, "vwap": 99.05}
{"close": 87.02, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-05-15", "high": 87.02, "low": 87.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.02, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708098000, "volume": 1, "vwap": 87.02}
{"close": 6.0, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-05-15", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "COIN260515P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708098000, "volume": 2, "vwap": 6.0}
{"close": 24.0, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "CVX261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708098000, "volume": 5, "vwap": 24.0}
{"close": 35.45, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 35.45, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708098000, "volume": 10, "vwap": 35.45}
{"close": 15.5, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708098000, "volume": 9, "vwap": 15.5}
{"close": 1.45, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 1.45, "low": 1.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708098000, "volume": 5, "vwap": 1.45}
{"close": 29.65, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "NVDA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708098000, "volume": 1, "vwap": 29.65}
{"close": 417.43, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 417.43, "low": 417.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 417.43, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708098000, "volume": 2, "vwap": 417.43}
{"close": 357.11, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 357.11, "low": 357.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 357.11, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708098000, "volume": 2, "vwap": 357.11}
{"close": 243.5, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 243.5, "low": 243.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.5, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708098000, "volume": 1, "vwap": 243.5}
{"close": 160.0, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708098000, "volume": 1, "vwap": 160.0}
{"close": 135.96, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 135.96, "low": 135.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.96, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708098000, "volume": 2, "vwap": 135.96}
{"close": 115.64, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 115.64, "low": 115.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.64, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708098000, "volume": 2, "vwap": 115.64}
{"close": 80.0, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708098000, "volume": 1, "vwap": 80.0}
{"close": 18.0, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708098000, "volume": 8, "vwap": 18.0}
{"close": 66.64, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 66.64, "low": 66.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.64, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098000, "volume": 2, "vwap": 66.64}
{"close": 31.6, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708098000, "volume": 4, "vwap": 31.6}
{"close": 18.0, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098000, "volume": 2, "vwap": 18.0}
{"close": 14.18, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 14.18, "low": 14.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.18, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098000, "volume": 4, "vwap": 14.18}
{"close": 19.35, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098000, "volume": 8, "vwap": 19.35}
{"close": 30.98, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 30.98, "low": 30.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.98, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708098000, "volume": 20, "vwap": 30.98}
{"close": 48.07, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-06-18", "high": 48.07, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708098000, "volume": 4, "vwap": 48.035}
{"close": 30.23, "date": "2024-02-16", "datetime": "2024-02-16T15:40:00Z", "expiration_date": "2026-12-18", "high": 30.23, "low": 30.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.23, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708098000, "volume": 1, "vwap": 30.23}
{"close": 26.4, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708098300, "volume": 1, "vwap": 26.4}
{"close": 35.5, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708098300, "volume": 20, "vwap": 35.5}
{"close": 8.0, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708098300, "volume": 1, "vwap": 8.0}
{"close": 1.12, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 1.12, "low": 1.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.12, "option_symbol": "CCL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708098300, "volume": 2, "vwap": 1.12}
{"close": 11.1, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-05-15", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708098300, "volume": 2, "vwap": 11.1}
{"close": 82.0, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708098300, "volume": 1, "vwap": 82.0}
{"close": 36.05, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 36.05, "low": 36.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.05, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708098300, "volume": 1, "vwap": 36.05}
{"close": 5.2, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708098300, "volume": 5, "vwap": 5.2}
{"close": 120.0, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708098300, "volume": 15, "vwap": 120.0}
{"close": 62.23, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 62.23, "low": 62.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.18, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708098300, "volume": 2, "vwap": 62.205}
{"close": 59.87, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 59.87, "low": 59.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.82, "option_symbol": "META260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708098300, "volume": 4, "vwap": 59.845}
{"close": 57.63, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 57.63, "low": 57.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.58, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708098300, "volume": 2, "vwap": 57.605}
{"close": 3.75, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "META260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708098300, "volume": 2, "vwap": 3.75}
{"close": 25.65, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 25.65, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.65, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708098300, "volume": 1, "vwap": 25.65}
{"close": 23.4, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708098300, "volume": 1, "vwap": 23.4}
{"close": 12.03, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 12.03, "low": 12.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.03, "option_symbol": "NKE261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708098300, "volume": 1, "vwap": 12.03}
{"close": 7.58, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.95, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "NKE", "unix_timestamp": 1708098300, "volume": 5, "vwap": 7.876}
{"close": 6.95, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 6.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "NKE261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "NKE", "unix_timestamp": 1708098300, "volume": 4, "vwap": 6.9625}
{"close": 242.5, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 242.5, "low": 242.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.5, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708098300, "volume": 2, "vwap": 242.5}
{"close": 238.52, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 239.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708098300, "volume": 19, "vwap": 238.844211}
{"close": 190.0, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 190.0, "low": 190.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708098300, "volume": 1, "vwap": 190.0}
{"close": 1.25, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708098300, "volume": 3, "vwap": 1.25}
{"close": 98.15, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 98.15, "low": 98.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.15, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098300, "volume": 4, "vwap": 98.15}
{"close": 82.15, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 82.15, "low": 82.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.15, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098300, "volume": 4, "vwap": 82.15}
{"close": 72.77, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 72.77, "low": 72.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.77, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098300, "volume": 2, "vwap": 72.77}
{"close": 66.5, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098300, "volume": 10, "vwap": 66.5}
{"close": 49.9, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098300, "volume": 2, "vwap": 49.9}
{"close": 37.58, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 37.58, "low": 37.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.58, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098300, "volume": 2, "vwap": 37.58}
{"close": 33.61, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 33.61, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708098300, "volume": 4, "vwap": 33.43}
{"close": 27.1, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098300, "volume": 2, "vwap": 27.1}
{"close": 24.5, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098300, "volume": 2, "vwap": 24.5}
{"close": 17.3, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708098300, "volume": 4, "vwap": 17.25}
{"close": 14.35, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-06-18", "high": 14.37, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.37, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708098300, "volume": 22, "vwap": 14.368182}
{"close": 27.05, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 27.05, "low": 27.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.05, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708098300, "volume": 1, "vwap": 27.05}
{"close": 24.68, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 24.68, "low": 24.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.68, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708098300, "volume": 1, "vwap": 24.68}
{"close": 19.04, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 19.04, "low": 19.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.04, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708098300, "volume": 2, "vwap": 19.04}
{"close": 14.04, "date": "2024-02-16", "datetime": "2024-02-16T15:45:00Z", "expiration_date": "2026-12-18", "high": 14.04, "low": 14.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.04, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708098300, "volume": 2, "vwap": 14.04}
{"close": 33.75, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708098600, "volume": 1, "vwap": 33.75}
{"close": 3.14, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708098600, "volume": 21, "vwap": 3.145238}
{"close": 2.5, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.49, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708098600, "volume": 13, "vwap": 2.499231}
{"close": 95.74, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-05-15", "high": 95.74, "low": 95.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.74, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708098600, "volume": 1, "vwap": 95.74}
{"close": 3.7, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-05-15", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "COIN260515P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 4, "underlying_symbol": "COIN", "unix_timestamp": 1708098600, "volume": 10, "vwap": 3.7}
{"close": 23.49, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-05-15", "high": 23.49, "low": 23.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.49, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708098600, "volume": 2, "vwap": 23.49}
{"close": 23.55, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 23.55, "low": 23.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.55, "option_symbol": "DKNG260618C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708098600, "volume": 2, "vwap": 23.55}
{"close": 10.5, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708098600, "volume": 1, "vwap": 10.5}
{"close": 4.7, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1708098600, "volume": 4, "vwap": 4.6875}
{"close": 27.1, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-12-18", "high": 27.1, "low": 27.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.1, "option_symbol": "IWM261218P00215000", "option_type": "put", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708098600, "volume": 2, "vwap": 27.1}
{"close": 25.55, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-12-18", "high": 25.55, "low": 25.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708098600, "volume": 1, "vwap": 25.55}
{"close": 272.98, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-12-18", "high": 272.98, "low": 272.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.98, "option_symbol": "NFLX261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708098600, "volume": 1, "vwap": 272.98}
{"close": 74.86, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-12-18", "high": 75.15, "low": 74.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.15, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708098600, "volume": 10, "vwap": 74.918}
{"close": 81.0, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708098600, "volume": 1, "vwap": 81.0}
{"close": 77.36, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 77.36, "low": 77.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.36, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098600, "volume": 2, "vwap": 77.36}
{"close": 75.5, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 75.5, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098600, "volume": 2, "vwap": 75.5}
{"close": 67.0, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098600, "volume": 2, "vwap": 67.0}
{"close": 50.0, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098600, "volume": 6, "vwap": 50.0}
{"close": 47.3, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098600, "volume": 2, "vwap": 47.3}
{"close": 37.65, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 37.65, "low": 37.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098600, "volume": 2, "vwap": 37.65}
{"close": 14.55, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708098600, "volume": 4, "vwap": 14.425}
{"close": 42.85, "date": "2024-02-16", "datetime": "2024-02-16T15:50:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.85, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098600, "volume": 2, "vwap": 42.85}
{"close": 51.75, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 51.75, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.75, "option_symbol": "AMD260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708098900, "volume": 2, "vwap": 51.75}
{"close": 68.09, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 68.09, "low": 68.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.09, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708098900, "volume": 1, "vwap": 68.09}
{"close": 27.35, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708098900, "volume": 20, "vwap": 27.35}
{"close": 2.17, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.17, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708098900, "volume": 1, "vwap": 2.17}
{"close": 1.09, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 1.09, "low": 1.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.09, "option_symbol": "CCL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708098900, "volume": 1, "vwap": 1.09}
{"close": 23.55, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-05-15", "high": 23.55, "low": 23.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.55, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708098900, "volume": 1, "vwap": 23.55}
{"close": 14.46, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 14.46, "low": 14.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.46, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708098900, "volume": 1, "vwap": 14.46}
{"close": 2.33, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.33, "low": 2.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "DKNG260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708098900, "volume": 5, "vwap": 2.33}
{"close": 9.95, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708098900, "volume": 1, "vwap": 9.95}
{"close": 3.7, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708098900, "volume": 1, "vwap": 3.7}
{"close": 43.86, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 43.86, "low": 43.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.86, "option_symbol": "IWM261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708098900, "volume": 2, "vwap": 43.86}
{"close": 38.65, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 38.65, "low": 38.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.65, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708098900, "volume": 2, "vwap": 38.65}
{"close": 13.98, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 13.98, "low": 13.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.98, "option_symbol": "NKE261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708098900, "volume": 1, "vwap": 13.98}
{"close": 12.48, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 12.48, "low": 12.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.48, "option_symbol": "NKE261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708098900, "volume": 1, "vwap": 12.48}
{"close": 2.18, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "NKE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708098900, "volume": 10, "vwap": 2.18}
{"close": 3.28, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.28, "low": 3.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.28, "option_symbol": "NKE261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708098900, "volume": 10, "vwap": 3.28}
{"close": 315.72, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 315.72, "low": 315.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.72, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708098900, "volume": 4, "vwap": 315.72}
{"close": 282.12, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 282.12, "low": 282.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.12, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708098900, "volume": 4, "vwap": 282.12}
{"close": 237.8, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 241.0, "low": 237.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708098900, "volume": 38, "vwap": 239.315789}
{"close": 123.62, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 123.62, "low": 123.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.62, "option_symbol": "SPY261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708098900, "volume": 1, "vwap": 123.62}
{"close": 3.58, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.58, "low": 3.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.58, "option_symbol": "SPY261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708098900, "volume": 1, "vwap": 3.58}
{"close": 18.0, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "THC261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1708098900, "volume": 1, "vwap": 18.0}
{"close": 77.7, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 77.7, "low": 77.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.7, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098900, "volume": 4, "vwap": 77.7}
{"close": 73.1, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 73.1, "low": 73.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.1, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098900, "volume": 4, "vwap": 73.1}
{"close": 32.15, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 32.15, "low": 32.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098900, "volume": 2, "vwap": 32.15}
{"close": 14.45, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 14.45, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098900, "volume": 2, "vwap": 14.45}
{"close": 2.19, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708098900, "volume": 18, "vwap": 2.19}
{"close": 182.39, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 182.57, "low": 182.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.27, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708098900, "volume": 50, "vwap": 182.3708}
{"close": 18.75, "date": "2024-02-16", "datetime": "2024-02-16T15:55:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "UBER260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1708098900, "volume": 14, "vwap": 18.75}
{"close": 12.15, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 12.19, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.19, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708099200, "volume": 2, "vwap": 12.17}
{"close": 9.8, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708099200, "volume": 5, "vwap": 9.8}
{"close": 2.34, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708099200, "volume": 5, "vwap": 2.34}
{"close": 27.8, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708099200, "volume": 3, "vwap": 27.8}
{"close": 5.15, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708099200, "volume": 2, "vwap": 5.15}
{"close": 81.79, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-05-15", "high": 81.88, "low": 81.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.83, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "COIN", "unix_timestamp": 1708099200, "volume": 13, "vwap": 81.820769}
{"close": 62.23, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-05-15", "high": 62.23, "low": 62.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.23, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708099200, "volume": 1, "vwap": 62.23}
{"close": 7.9, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-05-15", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "COIN260515P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708099200, "volume": 1, "vwap": 7.9}
{"close": 9.5, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-05-15", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708099200, "volume": 1, "vwap": 9.5}
{"close": 42.93, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-12-18", "high": 42.93, "low": 42.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.93, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708099200, "volume": 1, "vwap": 42.93}
{"close": 10.0, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708099200, "volume": 1, "vwap": 10.0}
{"close": 111.3, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 111.3, "low": 111.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.3, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708099200, "volume": 1, "vwap": 111.3}
{"close": 91.79, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 91.79, "low": 91.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.79, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708099200, "volume": 7, "vwap": 91.79}
{"close": 99.84, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 99.84, "low": 99.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.84, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708099200, "volume": 5, "vwap": 99.84}
{"close": 102.26, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-12-18", "high": 102.26, "low": 102.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.26, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708099200, "volume": 5, "vwap": 102.26}
{"close": 239.95, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 239.95, "low": 239.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.95, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099200, "volume": 5, "vwap": 239.95}
{"close": 115.33, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 115.47, "low": 115.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.47, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708099200, "volume": 2, "vwap": 115.4}
{"close": 239.5, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-12-18", "high": 239.5, "low": 239.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099200, "volume": 10, "vwap": 239.5}
{"close": 84.38, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-12-18", "high": 84.38, "low": 84.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.38, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099200, "volume": 1, "vwap": 84.38}
{"close": 77.95, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-12-18", "high": 77.95, "low": 77.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.95, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099200, "volume": 1, "vwap": 77.95}
{"close": 36.66, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-12-18", "high": 36.66, "low": 36.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.66, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099200, "volume": 10, "vwap": 36.66}
{"close": 50.66, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-12-18", "high": 50.66, "low": 50.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.66, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099200, "volume": 10, "vwap": 50.66}
{"close": 3.25, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708099200, "volume": 1, "vwap": 3.25}
{"close": 84.85, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 84.85, "low": 84.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.85, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099200, "volume": 2, "vwap": 84.85}
{"close": 71.1, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 71.1, "low": 71.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099200, "volume": 2, "vwap": 71.1}
{"close": 37.6, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099200, "volume": 2, "vwap": 37.6}
{"close": 31.7, "date": "2024-02-16", "datetime": "2024-02-16T16:00:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708099200, "volume": 10, "vwap": 31.844}
{"close": 2.53, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.53, "low": 2.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.53, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708099500, "volume": 60, "vwap": 2.53}
{"close": 1.63, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 1.63, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708099500, "volume": 2, "vwap": 1.615}
{"close": 3.95, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708099500, "volume": 3, "vwap": 3.933333}
{"close": 22.1, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-12-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708099500, "volume": 1, "vwap": 22.1}
{"close": 27.65, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.65, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708099500, "volume": 10, "vwap": 27.65}
{"close": 67.9, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-12-18", "high": 67.9, "low": 67.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.9, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708099500, "volume": 4, "vwap": 67.9}
{"close": 12.0, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 11.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.99, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708099500, "volume": 3, "vwap": 11.996667}
{"close": 11.76, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-12-18", "high": 11.76, "low": 11.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.76, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708099500, "volume": 1, "vwap": 11.76}
{"close": 111.4, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 111.4, "low": 111.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.4, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708099500, "volume": 1, "vwap": 111.4}
{"close": 90.0, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708099500, "volume": 1, "vwap": 90.0}
{"close": 152.94, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 152.94, "low": 152.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.94, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708099500, "volume": 2, "vwap": 152.94}
{"close": 447.35, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 448.5, "low": 447.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 448.5, "option_symbol": "NVDA260618P01150000", "option_type": "put", "strike_price": 1150.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708099500, "volume": 2, "vwap": 447.925}
{"close": 76.51, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-12-18", "high": 76.51, "low": 76.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.51, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099500, "volume": 1, "vwap": 76.51}
{"close": 1.3, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708099500, "volume": 6, "vwap": 1.3}
{"close": 180.0, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099500, "volume": 1, "vwap": 180.0}
{"close": 227.32, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-12-18", "high": 227.93, "low": 227.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.93, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708099500, "volume": 4, "vwap": 227.55}
{"close": 68.88, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-12-18", "high": 69.38, "low": 68.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.38, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708099500, "volume": 2, "vwap": 69.13}
{"close": 67.1, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 67.1, "low": 67.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099500, "volume": 2, "vwap": 67.1}
{"close": 59.54, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 59.54, "low": 59.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.54, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099500, "volume": 2, "vwap": 59.54}
{"close": 14.3, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099500, "volume": 2, "vwap": 14.3}
{"close": 37.85, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099500, "volume": 2, "vwap": 37.85}
{"close": 155.71, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 155.71, "low": 155.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.71, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099500, "volume": 20, "vwap": 155.71}
{"close": 190.75, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 190.75, "low": 190.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.75, "option_symbol": "TSLA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099500, "volume": 20, "vwap": 190.75}
{"close": 201.1, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 201.1, "low": 200.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.1, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708099500, "volume": 20, "vwap": 200.3}
{"close": 21.55, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "UBER260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 6, "underlying_symbol": "UBER", "unix_timestamp": 1708099500, "volume": 16, "vwap": 21.5875}
{"close": 4.18, "date": "2024-02-16", "datetime": "2024-02-16T16:05:00Z", "expiration_date": "2026-12-18", "high": 4.24, "low": 4.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.18, "option_symbol": "UBER261218P00047500", "option_type": "put", "strike_price": 47.5, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708099500, "volume": 19, "vwap": 4.192632}
{"close": 28.75, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708099800, "volume": 2, "vwap": 28.85}
{"close": 3.1, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708099800, "volume": 3, "vwap": 3.183333}
{"close": 2.49, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.49, "low": 2.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.49, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708099800, "volume": 1, "vwap": 2.49}
{"close": 84.55, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 84.55, "low": 84.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.55, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708099800, "volume": 1, "vwap": 84.55}
{"close": 10.54, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-05-15", "high": 10.65, "low": 10.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1708099800, "volume": 14, "vwap": 10.575715}
{"close": 19.12, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-05-15", "high": 19.12, "low": 19.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.12, "option_symbol": "COIN260515P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708099800, "volume": 1, "vwap": 19.12}
{"close": 12.8, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "CVX260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "CVX", "unix_timestamp": 1708099800, "volume": 10, "vwap": 12.8}
{"close": 24.45, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-12-18", "high": 24.45, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "CVX261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708099800, "volume": 1, "vwap": 24.45}
{"close": 90.93, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 90.93, "low": 90.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.93, "option_symbol": "META260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708099800, "volume": 1, "vwap": 90.93}
{"close": 101.45, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 101.45, "low": 101.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.45, "option_symbol": "META260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708099800, "volume": 1, "vwap": 101.45}
{"close": 51.0, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708099800, "volume": 11, "vwap": 51.454545}
{"close": 26.0, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708099800, "volume": 1, "vwap": 26.0}
{"close": 4.5, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "NKE261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708099800, "volume": 3, "vwap": 4.5}
{"close": 213.85, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 213.85, "low": 213.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.85, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099800, "volume": 1, "vwap": 213.85}
{"close": 180.49, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 180.49, "low": 180.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.49, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099800, "volume": 1, "vwap": 180.49}
{"close": 174.03, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 174.03, "low": 174.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.03, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099800, "volume": 1, "vwap": 174.03}
{"close": 61.16, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 61.16, "low": 61.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.16, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099800, "volume": 1, "vwap": 61.16}
{"close": 161.0, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-12-18", "high": 161.0, "low": 161.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099800, "volume": 1, "vwap": 161.0}
{"close": 1.29, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-12-18", "high": 1.29, "low": 1.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.29, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708099800, "volume": 3, "vwap": 1.29}
{"close": 69.0, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-12-18", "high": 69.43, "low": 68.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.34, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708099800, "volume": 4, "vwap": 69.17}
{"close": 121.5, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 121.5, "low": 121.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099800, "volume": 14, "vwap": 121.5}
{"close": 93.61, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 93.61, "low": 93.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.61, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708099800, "volume": 16, "vwap": 93.61}
{"close": 60.05, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 60.05, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.05, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099800, "volume": 2, "vwap": 60.05}
{"close": 50.4, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 50.42, "low": 50.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708099800, "volume": 20, "vwap": 50.408}
{"close": 37.95, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 37.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708099800, "volume": 10, "vwap": 37.98}
{"close": 35.9, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099800, "volume": 2, "vwap": 35.9}
{"close": 32.34, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 32.35, "low": 32.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708099800, "volume": 4, "vwap": 32.345}
{"close": 22.4, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708099800, "volume": 4, "vwap": 22.4}
{"close": 17.5, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708099800, "volume": 4, "vwap": 17.5}
{"close": 14.6, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.59, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708099800, "volume": 142, "vwap": 14.599859}
{"close": 172.1, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-06-18", "high": 172.1, "low": 172.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.1, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708099800, "volume": 4, "vwap": 172.1}
{"close": 6.2, "date": "2024-02-16", "datetime": "2024-02-16T16:10:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "XOM261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708099800, "volume": 1, "vwap": 6.2}
{"close": 26.6, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708100100, "volume": 14, "vwap": 26.675}
{"close": 20.6, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708100100, "volume": 23, "vwap": 20.6}
{"close": 63.47, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 63.47, "low": 63.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.47, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708100100, "volume": 9, "vwap": 63.47}
{"close": 31.7, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708100100, "volume": 30, "vwap": 31.7}
{"close": 20.55, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708100100, "volume": 20, "vwap": 20.55}
{"close": 123.56, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-05-15", "high": 123.56, "low": 123.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.48, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708100100, "volume": 3, "vwap": 123.506667}
{"close": 72.56, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-05-15", "high": 72.56, "low": 72.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.48, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708100100, "volume": 3, "vwap": 72.506667}
{"close": 2.3, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-05-15", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708100100, "volume": 1, "vwap": 2.3}
{"close": 36.45, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-12-18", "high": 36.45, "low": 36.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.45, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708100100, "volume": 1, "vwap": 36.45}
{"close": 76.38, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 76.38, "low": 76.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.38, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708100100, "volume": 1, "vwap": 76.38}
{"close": 199.5, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 199.5, "low": 199.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.5, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708100100, "volume": 2, "vwap": 199.5}
{"close": 128.8, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-12-18", "high": 128.8, "low": 128.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.8, "option_symbol": "NVDA261218C01140000", "option_type": "call", "strike_price": 1140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708100100, "volume": 1, "vwap": 128.8}
{"close": 25.0, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708100100, "volume": 1, "vwap": 25.0}
{"close": 228.59, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-12-18", "high": 228.59, "low": 228.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.59, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708100100, "volume": 1, "vwap": 228.59}
{"close": 63.9, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 63.97, "low": 63.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.97, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708100100, "volume": 4, "vwap": 63.935}
{"close": 38.17, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 38.17, "low": 38.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.02, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708100100, "volume": 12, "vwap": 38.145}
{"close": 36.05, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 36.09, "low": 36.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.09, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708100100, "volume": 4, "vwap": 36.07}
{"close": 32.35, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 32.35, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.34, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708100100, "volume": 14, "vwap": 32.334285}
{"close": 27.5, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100100, "volume": 2, "vwap": 27.5}
{"close": 20.35, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100100, "volume": 2, "vwap": 20.35}
{"close": 17.55, "date": "2024-02-16", "datetime": "2024-02-16T16:15:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100100, "volume": 2, "vwap": 17.55}
{"close": 26.7, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708100400, "volume": 8, "vwap": 26.7}
{"close": 53.95, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 53.95, "low": 53.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.8, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708100400, "volume": 14, "vwap": 53.907143}
{"close": 41.12, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-06-18", "high": 41.12, "low": 41.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.12, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708100400, "volume": 2, "vwap": 41.12}
{"close": 46.0, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 50.05, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.05, "option_symbol": "BA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708100400, "volume": 2, "vwap": 48.025}
{"close": 12.55, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "BAC261218C00023000", "option_type": "call", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708100400, "volume": 12, "vwap": 12.55}
{"close": 6.8, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708100400, "volume": 4, "vwap": 6.8}
{"close": 63.85, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-05-15", "high": 63.85, "low": 63.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.85, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708100400, "volume": 1, "vwap": 63.85}
{"close": 44.4, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-05-15", "high": 44.4, "low": 44.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.4, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708100400, "volume": 10, "vwap": 44.4}
{"close": 84.12, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-05-15", "high": 84.12, "low": 84.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.12, "option_symbol": "COIN260515P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708100400, "volume": 1, "vwap": 84.12}
{"close": 9.1, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708100400, "volume": 3, "vwap": 9.1}
{"close": 99.4, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-06-18", "high": 99.4, "low": 99.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.4, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708100400, "volume": 7, "vwap": 99.4}
{"close": 108.69, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 108.69, "low": 108.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.69, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708100400, "volume": 1, "vwap": 108.69}
{"close": 118.31, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 118.31, "low": 118.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.31, "option_symbol": "NFLX261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708100400, "volume": 1, "vwap": 118.31}
{"close": 247.92, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-06-18", "high": 247.92, "low": 247.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.92, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708100400, "volume": 4, "vwap": 247.92}
{"close": 251.0, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 251.0, "low": 251.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708100400, "volume": 1, "vwap": 251.0}
{"close": 224.0, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 224.0, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708100400, "volume": 1, "vwap": 224.0}
{"close": 76.0, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708100400, "volume": 1, "vwap": 76.0}
{"close": 58.0, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708100400, "volume": 1, "vwap": 58.0}
{"close": 128.5, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 128.5, "low": 128.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.5, "option_symbol": "SPY261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708100400, "volume": 1, "vwap": 128.5}
{"close": 50.7, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100400, "volume": 50, "vwap": 50.7}
{"close": 32.5, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100400, "volume": 2, "vwap": 32.5}
{"close": 14.85, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708100400, "volume": 24, "vwap": 14.791667}
{"close": 2.18, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100400, "volume": 2, "vwap": 2.18}
{"close": 117.5, "date": "2024-02-16", "datetime": "2024-02-16T16:20:00Z", "expiration_date": "2026-12-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708100400, "volume": 1, "vwap": 117.5}
{"close": 1.69, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 1.69, "low": 1.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.69, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708100700, "volume": 1, "vwap": 1.69}
{"close": 2.5, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708100700, "volume": 1, "vwap": 2.5}
{"close": 2.15, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-12-18", "high": 2.21, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1708100700, "volume": 62, "vwap": 2.164677}
{"close": 36.69, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 36.69, "low": 36.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.69, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708100700, "volume": 1, "vwap": 36.69}
{"close": 11.15, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708100700, "volume": 10, "vwap": 11.15}
{"close": 40.9, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708100700, "volume": 100, "vwap": 40.915}
{"close": 1.08, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.16, "low": 1.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.07, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 5, "underlying_symbol": "BAC", "unix_timestamp": 1708100700, "volume": 5, "vwap": 1.108}
{"close": 3.75, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708100700, "volume": 4, "vwap": 3.75}
{"close": 6.85, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 7.01, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.01, "option_symbol": "IWM260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708100700, "volume": 2, "vwap": 6.93}
{"close": 12.7, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-12-18", "high": 12.85, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 9, "underlying_symbol": "IWM", "unix_timestamp": 1708100700, "volume": 206, "vwap": 12.765825}
{"close": 14.08, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-12-18", "high": 14.22, "low": 14.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "IWM", "unix_timestamp": 1708100700, "volume": 14, "vwap": 14.149286}
{"close": 15.67, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708100700, "volume": 4, "vwap": 15.6625}
{"close": 160.2, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 160.2, "low": 160.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.2, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708100700, "volume": 4, "vwap": 160.2}
{"close": 82.25, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-12-18", "high": 82.25, "low": 82.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.25, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708100700, "volume": 1, "vwap": 82.25}
{"close": 291.0, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 291.0, "low": 291.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.0, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708100700, "volume": 3, "vwap": 291.0}
{"close": 210.94, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 210.94, "low": 210.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.94, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708100700, "volume": 11, "vwap": 210.94}
{"close": 212.71, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-12-18", "high": 212.71, "low": 212.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.71, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708100700, "volume": 11, "vwap": 212.71}
{"close": 74.8, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-12-18", "high": 74.8, "low": 74.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.8, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708100700, "volume": 1, "vwap": 74.8}
{"close": 150.53, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-12-18", "high": 150.53, "low": 150.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.53, "option_symbol": "SPOT261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708100700, "volume": 1, "vwap": 150.53}
{"close": 158.4, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 158.4, "low": 158.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.4, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 2, "vwap": 158.4}
{"close": 111.65, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 111.65, "low": 111.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.65, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 2, "vwap": 111.65}
{"close": 90.75, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 90.75, "low": 90.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 2, "vwap": 90.75}
{"close": 76.04, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 76.04, "low": 76.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.04, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 2, "vwap": 76.04}
{"close": 72.01, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 72.01, "low": 72.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.01, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 2, "vwap": 72.01}
{"close": 67.65, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 67.65, "low": 67.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 10, "vwap": 67.65}
{"close": 63.98, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 63.98, "low": 63.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.98, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 34, "vwap": 63.98}
{"close": 60.05, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 60.05, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.05, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 2, "vwap": 60.05}
{"close": 38.05, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 38.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 6, "vwap": 38.05}
{"close": 27.75, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 2, "vwap": 27.75}
{"close": 17.65, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 30, "vwap": 17.65}
{"close": 16.1, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 2, "vwap": 16.1}
{"close": 14.65, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 2, "vwap": 14.65}
{"close": 20.9, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708100700, "volume": 2, "vwap": 20.9}
{"close": 43.96, "date": "2024-02-16", "datetime": "2024-02-16T16:25:00Z", "expiration_date": "2026-12-18", "high": 43.96, "low": 43.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.96, "option_symbol": "UBER261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708100700, "volume": 2, "vwap": 43.96}
{"close": 1.75, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708101000, "volume": 1, "vwap": 1.75}
{"close": 1.16, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 1.16, "low": 1.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.16, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708101000, "volume": 1, "vwap": 1.16}
{"close": 93.5, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 93.5, "low": 93.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.5, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708101000, "volume": 25, "vwap": 93.5}
{"close": 62.41, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 62.41, "low": 62.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.41, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708101000, "volume": 1, "vwap": 62.41}
{"close": 2.38, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.43, "low": 2.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.43, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1708101000, "volume": 6, "vwap": 2.41}
{"close": 5.27, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 5.3, "low": 5.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1708101000, "volume": 6, "vwap": 5.286667}
{"close": 16.7, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708101000, "volume": 1, "vwap": 16.7}
{"close": 51.43, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 51.43, "low": 51.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.43, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708101000, "volume": 20, "vwap": 51.43}
{"close": 36.18, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 36.18, "low": 36.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.18, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708101000, "volume": 30, "vwap": 36.18}
{"close": 94.88, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-05-15", "high": 94.88, "low": 94.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.88, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708101000, "volume": 1, "vwap": 94.88}
{"close": 34.0, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708101000, "volume": 3, "vwap": 34.0}
{"close": 7.05, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "GOOGL261218C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708101000, "volume": 27, "vwap": 7.05}
{"close": 9.23, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708101000, "volume": 4, "vwap": 9.245}
{"close": 10.28, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 12, "underlying_symbol": "IWM", "unix_timestamp": 1708101000, "volume": 110, "vwap": 10.306818}
{"close": 17.19, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-12-18", "high": 17.2, "low": 17.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708101000, "volume": 2, "vwap": 17.195}
{"close": 111.81, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 112.07, "low": 111.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.07, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708101000, "volume": 39, "vwap": 111.832564}
{"close": 92.41, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 92.44, "low": 92.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.44, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708101000, "volume": 37, "vwap": 92.41973}
{"close": 472.69, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 472.69, "low": 472.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 472.69, "option_symbol": "META260618P00950000", "option_type": "put", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708101000, "volume": 3, "vwap": 472.69}
{"close": 34.0, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708101000, "volume": 3, "vwap": 34.0}
{"close": 25.76, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-12-18", "high": 25.76, "low": 25.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.76, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708101000, "volume": 1, "vwap": 25.76}
{"close": 365.0, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 365.0, "low": 365.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 365.0, "option_symbol": "NVDA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708101000, "volume": 30, "vwap": 365.0}
{"close": 317.92, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 317.92, "low": 317.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.92, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101000, "volume": 1, "vwap": 317.92}
{"close": 329.42, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-12-18", "high": 329.42, "low": 329.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.42, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101000, "volume": 1, "vwap": 329.42}
{"close": 12.05, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-12-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "SPY261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 13, "underlying_symbol": "SPY", "unix_timestamp": 1708101000, "volume": 110, "vwap": 12.05}
{"close": 24.5, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-12-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "SPY261218P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708101000, "volume": 110, "vwap": 24.5}
{"close": 67.9, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 67.9, "low": 67.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101000, "volume": 20, "vwap": 67.9}
{"close": 64.02, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 64.02, "low": 64.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.01, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708101000, "volume": 6, "vwap": 64.013333}
{"close": 14.8, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101000, "volume": 2, "vwap": 14.8}
{"close": 24.55, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101000, "volume": 2, "vwap": 24.55}
{"close": 32.9, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101000, "volume": 20, "vwap": 32.9}
{"close": 39.93, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 39.93, "low": 39.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.93, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101000, "volume": 34, "vwap": 39.93}
{"close": 44.89, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 44.89, "low": 44.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.89, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101000, "volume": 34, "vwap": 44.89}
{"close": 163.57, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 163.57, "low": 163.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.57, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708101000, "volume": 16, "vwap": 163.57}
{"close": 181.42, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 181.42, "low": 181.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.42, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708101000, "volume": 16, "vwap": 181.42}
{"close": 11.58, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 11.58, "low": 11.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.58, "option_symbol": "UBER260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708101000, "volume": 10, "vwap": 11.58}
{"close": 18.6, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "UBER260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708101000, "volume": 1, "vwap": 18.6}
{"close": 30.85, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-12-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708101000, "volume": 1, "vwap": 30.85}
{"close": 25.98, "date": "2024-02-16", "datetime": "2024-02-16T16:30:00Z", "expiration_date": "2026-12-18", "high": 25.98, "low": 25.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.98, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708101000, "volume": 1, "vwap": 25.98}
{"close": 1.64, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 1.64, "low": 1.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.64, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708101300, "volume": 1, "vwap": 1.64}
{"close": 43.35, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 43.35, "low": 43.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.35, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708101300, "volume": 1, "vwap": 43.35}
{"close": 41.15, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 41.15, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "BA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708101300, "volume": 1, "vwap": 41.15}
{"close": 2.75, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708101300, "volume": 2, "vwap": 2.75}
{"close": 95.0, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-05-15", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708101300, "volume": 1, "vwap": 95.0}
{"close": 86.86, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-05-15", "high": 86.86, "low": 86.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.86, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708101300, "volume": 1, "vwap": 86.86}
{"close": 82.55, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-05-15", "high": 82.55, "low": 82.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.55, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708101300, "volume": 2, "vwap": 82.55}
{"close": 36.4, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708101300, "volume": 2, "vwap": 36.4}
{"close": 7.2, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708101300, "volume": 1, "vwap": 7.2}
{"close": 86.6, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 86.6, "low": 86.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.6, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708101300, "volume": 1, "vwap": 86.6}
{"close": 25.65, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 25.65, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.65, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708101300, "volume": 1, "vwap": 25.65}
{"close": 344.0, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 344.0, "low": 344.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 344.0, "option_symbol": "MSTR260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708101300, "volume": 1, "vwap": 344.0}
{"close": 429.51, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 429.51, "low": 429.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 429.29, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708101300, "volume": 5, "vwap": 429.466}
{"close": 422.93, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 422.93, "low": 422.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 422.71, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708101300, "volume": 5, "vwap": 422.886}
{"close": 224.1, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 224.1, "low": 224.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101300, "volume": 1, "vwap": 224.1}
{"close": 196.2, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 196.2, "low": 196.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.2, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101300, "volume": 1, "vwap": 196.2}
{"close": 158.25, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 158.25, "low": 158.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.25, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101300, "volume": 1, "vwap": 158.25}
{"close": 52.2, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 52.41, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.41, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708101300, "volume": 2, "vwap": 52.305}
{"close": 67.41, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 67.41, "low": 67.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.41, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101300, "volume": 1, "vwap": 67.41}
{"close": 82.0, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101300, "volume": 1, "vwap": 82.0}
{"close": 2.0, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "SABR261218C00003000", "option_type": "call", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708101300, "volume": 10, "vwap": 2.0}
{"close": 160.25, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 160.25, "low": 160.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.25, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 2, "vwap": 160.25}
{"close": 70.4, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 70.4, "low": 70.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.4, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 2, "vwap": 70.4}
{"close": 64.01, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 64.01, "low": 64.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.01, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 6, "vwap": 64.01}
{"close": 57.4, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 57.4, "low": 57.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.4, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 6, "vwap": 57.4}
{"close": 43.0, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 2, "vwap": 43.0}
{"close": 38.5, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 4, "vwap": 38.45}
{"close": 29.42, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 29.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 4, "vwap": 29.435}
{"close": 18.69, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 18.69, "low": 18.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.69, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 2, "vwap": 18.69}
{"close": 17.79, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 17.79, "low": 17.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.79, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 2, "vwap": 17.79}
{"close": 14.9, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 12, "vwap": 14.9}
{"close": 2.19, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 4, "vwap": 2.19}
{"close": 9.5, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 2, "vwap": 9.5}
{"close": 24.45, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 2, "vwap": 24.45}
{"close": 47.4, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.4, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101300, "volume": 2, "vwap": 47.4}
{"close": 2.92, "date": "2024-02-16", "datetime": "2024-02-16T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.92, "low": 2.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.92, "option_symbol": "UBER261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708101300, "volume": 5, "vwap": 2.92}
{"close": 2.22, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.22, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708101600, "volume": 119, "vwap": 2.214454}
{"close": 1.65, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.61, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1708101600, "volume": 22, "vwap": 1.646364}
{"close": 21.85, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708101600, "volume": 1, "vwap": 21.85}
{"close": 98.61, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 98.61, "low": 98.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.61, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708101600, "volume": 1, "vwap": 98.61}
{"close": 22.5, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708101600, "volume": 3, "vwap": 22.5}
{"close": 28.0, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708101600, "volume": 6, "vwap": 28.0}
{"close": 120.82, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-05-15", "high": 120.82, "low": 120.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.82, "option_symbol": "COIN260515C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708101600, "volume": 1, "vwap": 120.82}
{"close": 77.72, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-05-15", "high": 77.72, "low": 77.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.72, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708101600, "volume": 4, "vwap": 77.72}
{"close": 61.74, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-05-15", "high": 61.74, "low": 61.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.74, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708101600, "volume": 2, "vwap": 61.74}
{"close": 40.23, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 40.23, "low": 40.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.23, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708101600, "volume": 1, "vwap": 40.23}
{"close": 14.14, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 14.27, "low": 14.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.27, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708101600, "volume": 38, "vwap": 14.200263}
{"close": 15.66, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 17, "underlying_symbol": "IWM", "unix_timestamp": 1708101600, "volume": 154, "vwap": 15.65487}
{"close": 111.43, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 111.43, "low": 111.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.43, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708101600, "volume": 44, "vwap": 111.43}
{"close": 92.03, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 92.03, "low": 92.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.03, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708101600, "volume": 44, "vwap": 92.03}
{"close": 21.0, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708101600, "volume": 2, "vwap": 21.0}
{"close": 25.75, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 25.75, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708101600, "volume": 6, "vwap": 25.716667}
{"close": 429.81, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 429.81, "low": 429.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 429.5, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708101600, "volume": 20, "vwap": 429.655}
{"close": 423.23, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 423.23, "low": 422.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 422.92, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708101600, "volume": 20, "vwap": 423.075}
{"close": 254.45, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 254.45, "low": 254.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.45, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101600, "volume": 1, "vwap": 254.45}
{"close": 224.1, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 224.1, "low": 224.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101600, "volume": 1, "vwap": 224.1}
{"close": 117.0, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101600, "volume": 1, "vwap": 117.0}
{"close": 103.8, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 103.8, "low": 103.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.8, "option_symbol": "NVDA261218C01280000", "option_type": "call", "strike_price": 1280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101600, "volume": 1, "vwap": 103.8}
{"close": 86.0, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101600, "volume": 1, "vwap": 86.0}
{"close": 51.9, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 52.25, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708101600, "volume": 5, "vwap": 52.08}
{"close": 72.72, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 72.72, "low": 72.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.72, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101600, "volume": 20, "vwap": 72.72}
{"close": 68.7, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 68.7, "low": 68.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101600, "volume": 2, "vwap": 68.7}
{"close": 38.7, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101600, "volume": 2, "vwap": 38.7}
{"close": 32.7, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101600, "volume": 2, "vwap": 32.7}
{"close": 28.0, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101600, "volume": 2, "vwap": 28.0}
{"close": 22.8, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101600, "volume": 4, "vwap": 22.8}
{"close": 17.83, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 17.83, "low": 17.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.83, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708101600, "volume": 4, "vwap": 17.83}
{"close": 15.78, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.78, "low": 15.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.78, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101600, "volume": 2, "vwap": 15.78}
{"close": 5.7, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101600, "volume": 2, "vwap": 5.7}
{"close": 113.45, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 113.45, "low": 113.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.45, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101600, "volume": 10, "vwap": 113.45}
{"close": 137.5, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-06-18", "high": 137.5, "low": 137.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.5, "option_symbol": "TSLA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101600, "volume": 6, "vwap": 137.5}
{"close": 6.25, "date": "2024-02-16", "datetime": "2024-02-16T16:40:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "XOM261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708101600, "volume": 2, "vwap": 6.25}
{"close": 2.16, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1708101900, "volume": 61, "vwap": 2.29541}
{"close": 22.07, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 22.07, "low": 22.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.07, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708101900, "volume": 32, "vwap": 22.07}
{"close": 61.5, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708101900, "volume": 1, "vwap": 61.5}
{"close": 41.1, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 41.1, "low": 41.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.1, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708101900, "volume": 1, "vwap": 41.1}
{"close": 15.75, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "CVX261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708101900, "volume": 1, "vwap": 15.75}
{"close": 19.38, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 19.38, "low": 19.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.38, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708101900, "volume": 1, "vwap": 19.38}
{"close": 16.41, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 16.41, "low": 16.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.41, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708101900, "volume": 1, "vwap": 16.41}
{"close": 40.25, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708101900, "volume": 3, "vwap": 40.25}
{"close": 14.2, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 14.25, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "IWM261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708101900, "volume": 2, "vwap": 14.225}
{"close": 11.45, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 11.54, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708101900, "volume": 202, "vwap": 11.494307}
{"close": 12.7, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 12.88, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.88, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708101900, "volume": 38, "vwap": 12.782895}
{"close": 183.0, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 183.0, "low": 183.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.0, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708101900, "volume": 2, "vwap": 183.0}
{"close": 110.96, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 111.25, "low": 110.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.25, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708101900, "volume": 170, "vwap": 110.995706}
{"close": 91.56, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 91.76, "low": 91.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.76, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708101900, "volume": 169, "vwap": 91.594201}
{"close": 44.85, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 44.85, "low": 44.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.85, "option_symbol": "META260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708101900, "volume": 1, "vwap": 44.85}
{"close": 73.0, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708101900, "volume": 2, "vwap": 73.0}
{"close": 25.7, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 25.75, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708101900, "volume": 8, "vwap": 25.71875}
{"close": 4.6, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "NKE261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708101900, "volume": 2, "vwap": 4.6}
{"close": 548.1, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 548.1, "low": 548.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 548.1, "option_symbol": "NVDA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101900, "volume": 2, "vwap": 548.1}
{"close": 263.62, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 263.62, "low": 263.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.62, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101900, "volume": 1, "vwap": 263.62}
{"close": 240.25, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 240.25, "low": 240.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.25, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101900, "volume": 1, "vwap": 240.25}
{"close": 205.52, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 205.52, "low": 205.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.52, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101900, "volume": 10, "vwap": 205.52}
{"close": 161.91, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 162.12, "low": 160.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.12, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708101900, "volume": 6, "vwap": 161.686667}
{"close": 159.26, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 159.26, "low": 157.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.7, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708101900, "volume": 5, "vwap": 158.948}
{"close": 1.3, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101900, "volume": 1, "vwap": 1.3}
{"close": 17.4, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708101900, "volume": 1, "vwap": 17.4}
{"close": 52.05, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 52.2, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708101900, "volume": 7, "vwap": 52.042857}
{"close": 312.53, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 312.53, "low": 312.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 312.53, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708101900, "volume": 1, "vwap": 312.53}
{"close": 72.8, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 72.8, "low": 72.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101900, "volume": 54, "vwap": 72.8}
{"close": 28.0, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101900, "volume": 4, "vwap": 28.0}
{"close": 14.85, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101900, "volume": 8, "vwap": 14.85}
{"close": 47.5, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101900, "volume": 2, "vwap": 47.5}
{"close": 52.93, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 52.93, "low": 52.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.93, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101900, "volume": 10, "vwap": 52.93}
{"close": 64.5, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101900, "volume": 10, "vwap": 64.5}
{"close": 180.66, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-06-18", "high": 180.66, "low": 180.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.66, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708101900, "volume": 6, "vwap": 180.66}
{"close": 13.6, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1708101900, "volume": 2, "vwap": 14.05}
{"close": 36.5, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "XLE261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708101900, "volume": 4, "vwap": 36.5}
{"close": 15.0, "date": "2024-02-16", "datetime": "2024-02-16T16:45:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "XOM261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708101900, "volume": 4, "vwap": 15.0}
{"close": 1.65, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.66, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.66, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1708102200, "volume": 30, "vwap": 1.653333}
{"close": 48.6, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 48.6, "low": 48.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.6, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708102200, "volume": 1, "vwap": 48.6}
{"close": 22.1, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708102200, "volume": 1, "vwap": 22.1}
{"close": 40.88, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 40.88, "low": 40.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.88, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708102200, "volume": 3, "vwap": 40.88}
{"close": 28.31, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 28.31, "low": 28.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.31, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708102200, "volume": 1, "vwap": 28.31}
{"close": 7.8, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708102200, "volume": 2, "vwap": 7.8}
{"close": 4.92, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 4.92, "low": 4.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.92, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708102200, "volume": 5, "vwap": 4.92}
{"close": 30.0, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "COF261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708102200, "volume": 1, "vwap": 30.0}
{"close": 3.88, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 3.88, "low": 3.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.88, "option_symbol": "GM261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708102200, "volume": 2, "vwap": 3.88}
{"close": 35.55, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 35.55, "low": 35.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.55, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708102200, "volume": 3, "vwap": 35.55}
{"close": 20.8, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708102200, "volume": 1, "vwap": 20.8}
{"close": 78.15, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 78.15, "low": 78.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.15, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708102200, "volume": 1, "vwap": 78.15}
{"close": 123.5, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 123.5, "low": 123.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708102200, "volume": 1, "vwap": 123.5}
{"close": 25.65, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 25.75, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708102200, "volume": 4, "vwap": 25.7125}
{"close": 17.53, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 17.53, "low": 17.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.53, "option_symbol": "NKE261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708102200, "volume": 1, "vwap": 17.53}
{"close": 15.73, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 15.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "NKE261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1708102200, "volume": 2, "vwap": 15.865}
{"close": 13.5, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "NKE261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708102200, "volume": 1, "vwap": 13.5}
{"close": 221.08, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 221.08, "low": 221.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.08, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102200, "volume": 1, "vwap": 221.08}
{"close": 262.95, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 262.95, "low": 262.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.95, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102200, "volume": 1, "vwap": 262.95}
{"close": 245.0, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 245.0, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102200, "volume": 1, "vwap": 245.0}
{"close": 113.7, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 113.7, "low": 113.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.7, "option_symbol": "NVDA261218C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102200, "volume": 1, "vwap": 113.7}
{"close": 52.0, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 52.2, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 17, "underlying_symbol": "NVDA", "unix_timestamp": 1708102200, "volume": 17, "vwap": 52.064706}
{"close": 172.1, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 172.1, "low": 172.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.1, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102200, "volume": 1, "vwap": 172.1}
{"close": 1.27, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.29, "low": 1.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.29, "option_symbol": "SABR261218C00004000", "option_type": "call", "strike_price": 4.0, "trade_count": 2, "underlying_symbol": "SABR", "unix_timestamp": 1708102200, "volume": 2, "vwap": 1.28}
{"close": 76.0, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "SPOT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708102200, "volume": 1, "vwap": 76.0}
{"close": 22.38, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 22.38, "low": 22.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.38, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708102200, "volume": 2, "vwap": 22.38}
{"close": 94.46, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 94.46, "low": 94.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.46, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708102200, "volume": 40, "vwap": 94.46}
{"close": 68.5, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102200, "volume": 2, "vwap": 68.5}
{"close": 38.6, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102200, "volume": 2, "vwap": 38.6}
{"close": 32.7, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102200, "volume": 2, "vwap": 32.7}
{"close": 14.9, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102200, "volume": 2, "vwap": 14.9}
{"close": 2.16, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.16, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708102200, "volume": 100, "vwap": 2.16}
{"close": 24.4, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102200, "volume": 10, "vwap": 24.4}
{"close": 39.78, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 39.78, "low": 39.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.63, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708102200, "volume": 26, "vwap": 39.768462}
{"close": 42.16, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 42.16, "low": 42.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.16, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102200, "volume": 2, "vwap": 42.16}
{"close": 44.58, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-06-18", "high": 44.58, "low": 44.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.58, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102200, "volume": 24, "vwap": 44.58}
{"close": 14.9, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708102200, "volume": 1, "vwap": 14.9}
{"close": 12.45, "date": "2024-02-16", "datetime": "2024-02-16T16:50:00Z", "expiration_date": "2026-12-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708102200, "volume": 10, "vwap": 12.45}
{"close": 3.65, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708102500, "volume": 2, "vwap": 3.675}
{"close": 2.19, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708102500, "volume": 1, "vwap": 2.19}
{"close": 1.59, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 1.59, "low": 1.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.59, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708102500, "volume": 9, "vwap": 1.59}
{"close": 22.1, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708102500, "volume": 1, "vwap": 22.1}
{"close": 14.85, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708102500, "volume": 5, "vwap": 14.85}
{"close": 68.5, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708102500, "volume": 1, "vwap": 68.5}
{"close": 56.5, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708102500, "volume": 1, "vwap": 56.5}
{"close": 51.4, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.4, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708102500, "volume": 2, "vwap": 51.4}
{"close": 40.98, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 40.98, "low": 40.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.98, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708102500, "volume": 1, "vwap": 40.98}
{"close": 2.38, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.38, "low": 2.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.38, "option_symbol": "CCL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708102500, "volume": 6, "vwap": 2.38}
{"close": 2.13, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.13, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.13, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708102500, "volume": 6, "vwap": 2.13}
{"close": 77.22, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-05-15", "high": 77.22, "low": 77.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.22, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708102500, "volume": 2, "vwap": 77.22}
{"close": 9.2, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-05-15", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708102500, "volume": 1, "vwap": 9.2}
{"close": 2.71, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.71, "low": 2.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.71, "option_symbol": "META260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708102500, "volume": 3, "vwap": 2.71}
{"close": 41.29, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 41.29, "low": 41.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.29, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708102500, "volume": 1, "vwap": 41.29}
{"close": 49.91, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 49.91, "low": 49.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.91, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708102500, "volume": 1, "vwap": 49.91}
{"close": 4.8, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "NCLH261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708102500, "volume": 1, "vwap": 4.8}
{"close": 78.0, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708102500, "volume": 1, "vwap": 78.0}
{"close": 85.0, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708102500, "volume": 1, "vwap": 85.0}
{"close": 409.97, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 409.97, "low": 409.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.97, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102500, "volume": 1, "vwap": 409.97}
{"close": 233.4, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 233.4, "low": 233.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.4, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102500, "volume": 1, "vwap": 233.4}
{"close": 231.0, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 231.0, "low": 231.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708102500, "volume": 2, "vwap": 231.0}
{"close": 190.0, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 190.0, "low": 190.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102500, "volume": 2, "vwap": 190.0}
{"close": 77.0, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102500, "volume": 1, "vwap": 77.0}
{"close": 51.9, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 52.25, "low": 51.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708102500, "volume": 6, "vwap": 52.05}
{"close": 136.9, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 136.9, "low": 136.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.9, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102500, "volume": 1, "vwap": 136.9}
{"close": 160.55, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 160.55, "low": 160.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.28, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708102500, "volume": 32, "vwap": 160.533125}
{"close": 75.0, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102500, "volume": 4, "vwap": 75.0}
{"close": 72.8, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 72.8, "low": 72.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102500, "volume": 2, "vwap": 72.8}
{"close": 68.8, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 68.8, "low": 68.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102500, "volume": 4, "vwap": 68.8}
{"close": 38.7, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102500, "volume": 2, "vwap": 38.7}
{"close": 33.0, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102500, "volume": 32, "vwap": 33.0}
{"close": 31.2, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102500, "volume": 2, "vwap": 31.2}
{"close": 20.75, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708102500, "volume": 24, "vwap": 20.7}
{"close": 15.6, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102500, "volume": 4, "vwap": 15.6}
{"close": 15.0, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708102500, "volume": 4, "vwap": 14.975}
{"close": 117.0, "date": "2024-02-16", "datetime": "2024-02-16T16:55:00Z", "expiration_date": "2026-12-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708102500, "volume": 1, "vwap": 117.0}
{"close": 1.19, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 1.19, "low": 1.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.19, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708102800, "volume": 1, "vwap": 1.19}
{"close": 2.16, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.19, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1708102800, "volume": 7, "vwap": 2.171429}
{"close": 36.4, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708102800, "volume": 1, "vwap": 36.4}
{"close": 2.49, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.49, "low": 2.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.49, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708102800, "volume": 10, "vwap": 2.49}
{"close": 81.25, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 81.25, "low": 81.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.25, "option_symbol": "AMZN260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708102800, "volume": 4, "vwap": 81.25}
{"close": 26.36, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 26.36, "low": 26.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.36, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708102800, "volume": 1, "vwap": 26.36}
{"close": 22.96, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 22.96, "low": 22.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.96, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708102800, "volume": 1, "vwap": 22.96}
{"close": 21.0, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "BA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708102800, "volume": 1, "vwap": 21.0}
{"close": 18.9, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 17.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "CVX260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "CVX", "unix_timestamp": 1708102800, "volume": 10, "vwap": 18.118}
{"close": 18.35, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-12-18", "high": 18.35, "low": 18.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "CVX261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708102800, "volume": 10, "vwap": 18.35}
{"close": 10.9, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-12-18", "high": 10.9, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708102800, "volume": 1, "vwap": 10.9}
{"close": 125.4, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 125.4, "low": 125.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.4, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708102800, "volume": 1, "vwap": 125.4}
{"close": 96.05, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 96.05, "low": 96.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.05, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708102800, "volume": 10, "vwap": 96.05}
{"close": 17.3, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "MSFT260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708102800, "volume": 2, "vwap": 17.3}
{"close": 55.0, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708102800, "volume": 1, "vwap": 55.0}
{"close": 271.65, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 271.65, "low": 271.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.65, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102800, "volume": 1, "vwap": 271.65}
{"close": 224.1, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-12-18", "high": 224.1, "low": 224.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102800, "volume": 2, "vwap": 224.1}
{"close": 25.5, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708102800, "volume": 1, "vwap": 25.5}
{"close": 51.95, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 51.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708102800, "volume": 4, "vwap": 51.925}
{"close": 92.0, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 20, "vwap": 92.0}
{"close": 84.4, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 84.4, "low": 84.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.4, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 2, "vwap": 84.4}
{"close": 77.1, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 77.1, "low": 77.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.09, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 4, "vwap": 77.095}
{"close": 73.0, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 14, "vwap": 73.0}
{"close": 64.66, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 64.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 4, "vwap": 64.83}
{"close": 43.3, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 43.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.3, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 2, "vwap": 43.3}
{"close": 22.9, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 4, "vwap": 22.9}
{"close": 17.95, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.95, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 4, "vwap": 17.95}
{"close": 15.65, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 6, "vwap": 15.633333}
{"close": 15.05, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 6, "vwap": 14.983333}
{"close": 17.4, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 2, "vwap": 17.4}
{"close": 22.43, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 22.43, "low": 22.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.43, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 2, "vwap": 22.43}
{"close": 24.24, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 24.24, "low": 24.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.24, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 2, "vwap": 24.24}
{"close": 42.1, "date": "2024-02-16", "datetime": "2024-02-16T17:00:00Z", "expiration_date": "2026-06-18", "high": 42.1, "low": 42.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.1, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708102800, "volume": 2, "vwap": 42.1}
{"close": 135.19, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-12-18", "high": 135.19, "low": 135.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.19, "option_symbol": "AMD261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708103100, "volume": 1, "vwap": 135.19}
{"close": 51.0, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708103100, "volume": 5, "vwap": 51.0}
{"close": 60.03, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 60.03, "low": 60.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.03, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708103100, "volume": 3, "vwap": 60.03}
{"close": 56.93, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 56.93, "low": 56.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.93, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708103100, "volume": 3, "vwap": 56.93}
{"close": 35.85, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708103100, "volume": 1, "vwap": 35.85}
{"close": 2.75, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708103100, "volume": 3, "vwap": 2.75}
{"close": 41.5, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "CAR261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708103100, "volume": 1, "vwap": 41.5}
{"close": 30.0, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "COF261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708103100, "volume": 1, "vwap": 30.0}
{"close": 53.15, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-05-15", "high": 53.15, "low": 53.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.15, "option_symbol": "COIN260515P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708103100, "volume": 2, "vwap": 53.15}
{"close": 17.2, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1708103100, "volume": 5, "vwap": 17.2}
{"close": 0.95, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 0.95, "low": 0.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.95, "option_symbol": "GDX260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708103100, "volume": 1, "vwap": 0.95}
{"close": 2.7, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "META260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708103100, "volume": 3, "vwap": 2.7}
{"close": 41.23, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 41.23, "low": 41.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.23, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708103100, "volume": 1, "vwap": 41.23}
{"close": 49.77, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 49.77, "low": 49.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.77, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708103100, "volume": 1, "vwap": 49.77}
{"close": 28.5, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708103100, "volume": 1, "vwap": 28.5}
{"close": 117.39, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 117.39, "low": 117.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.39, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708103100, "volume": 1, "vwap": 117.39}
{"close": 255.0, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708103100, "volume": 1, "vwap": 255.0}
{"close": 251.4, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-12-18", "high": 251.4, "low": 251.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.4, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708103100, "volume": 1, "vwap": 251.4}
{"close": 51.9, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-12-18", "high": 51.9, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708103100, "volume": 1, "vwap": 51.9}
{"close": 15.9, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708103100, "volume": 1, "vwap": 15.9}
{"close": 69.82, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 69.82, "low": 69.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.82, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103100, "volume": 2, "vwap": 69.82}
{"close": 68.0, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103100, "volume": 2, "vwap": 68.0}
{"close": 22.5, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708103100, "volume": 6, "vwap": 22.533333}
{"close": 17.65, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103100, "volume": 4, "vwap": 17.65}
{"close": 14.68, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708103100, "volume": 8, "vwap": 14.72}
{"close": 34.95, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.95, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103100, "volume": 2, "vwap": 34.95}
{"close": 44.94, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 44.94, "low": 44.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.94, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103100, "volume": 2, "vwap": 44.94}
{"close": 47.5, "date": "2024-02-16", "datetime": "2024-02-16T17:05:00Z", "expiration_date": "2026-06-18", "high": 47.5, "low": 47.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.44, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708103100, "volume": 16, "vwap": 47.4475}
{"close": 1.19, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-06-18", "high": 1.19, "low": 1.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.18, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708103400, "volume": 2, "vwap": 1.185}
{"close": 2.15, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.21, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 12, "underlying_symbol": "AAL", "unix_timestamp": 1708103400, "volume": 133, "vwap": 2.191805}
{"close": 22.09, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-06-18", "high": 22.09, "low": 21.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708103400, "volume": 18, "vwap": 22.023333}
{"close": 6.3, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708103400, "volume": 1, "vwap": 6.3}
{"close": 2.8, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708103400, "volume": 10, "vwap": 2.8}
{"close": 86.87, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-05-15", "high": 86.87, "low": 86.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.87, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708103400, "volume": 1, "vwap": 86.87}
{"close": 4.12, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-06-18", "high": 4.12, "low": 4.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.12, "option_symbol": "DKNG260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708103400, "volume": 1, "vwap": 4.12}
{"close": 9.65, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-06-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708103400, "volume": 14, "vwap": 9.65}
{"close": 12.65, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-12-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708103400, "volume": 1, "vwap": 12.65}
{"close": 0.13, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-06-18", "high": 0.13, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.12, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708103400, "volume": 5, "vwap": 0.126}
{"close": 1.43, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-06-18", "high": 1.43, "low": 1.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.43, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708103400, "volume": 3, "vwap": 1.43}
{"close": 73.0, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708103400, "volume": 1, "vwap": 73.0}
{"close": 250.4, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-12-18", "high": 250.4, "low": 250.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.4, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708103400, "volume": 1, "vwap": 250.4}
{"close": 76.44, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-12-18", "high": 76.45, "low": 76.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.45, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708103400, "volume": 10, "vwap": 76.442}
{"close": 52.2, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-12-18", "high": 52.2, "low": 52.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708103400, "volume": 2, "vwap": 52.175}
{"close": 32.09, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-06-18", "high": 32.09, "low": 32.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.09, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103400, "volume": 4, "vwap": 32.09}
{"close": 20.2, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708103400, "volume": 4, "vwap": 20.2}
{"close": 14.6, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103400, "volume": 8, "vwap": 14.6}
{"close": 30.7, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.7, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103400, "volume": 2, "vwap": 30.7}
{"close": 33.0, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103400, "volume": 2, "vwap": 33.0}
{"close": 114.0, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-06-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103400, "volume": 20, "vwap": 114.0}
{"close": 21.9, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-12-18", "high": 21.9, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708103400, "volume": 30, "vwap": 21.9}
{"close": 15.0, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708103400, "volume": 1, "vwap": 15.0}
{"close": 3.81, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-12-18", "high": 3.81, "low": 3.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.81, "option_symbol": "XOM261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708103400, "volume": 1, "vwap": 3.81}
{"close": 12.8, "date": "2024-02-16", "datetime": "2024-02-16T17:10:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708103400, "volume": 1, "vwap": 12.8}
{"close": 93.05, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 93.32, "low": 93.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.32, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708103700, "volume": 25, "vwap": 93.1508}
{"close": 21.8, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708103700, "volume": 3, "vwap": 21.8}
{"close": 4.64, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 4.64, "low": 4.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.64, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708103700, "volume": 10, "vwap": 4.64}
{"close": 11.85, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708103700, "volume": 1, "vwap": 11.85}
{"close": 61.0, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-05-15", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708103700, "volume": 2, "vwap": 61.0}
{"close": 41.35, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 41.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.35, "option_symbol": "GOOGL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708103700, "volume": 1, "vwap": 41.35}
{"close": 39.2, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-12-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708103700, "volume": 1, "vwap": 39.2}
{"close": 259.13, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 259.13, "low": 259.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.13, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708103700, "volume": 1, "vwap": 259.13}
{"close": 229.75, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 229.75, "low": 229.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.75, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708103700, "volume": 1, "vwap": 229.75}
{"close": 32.3, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708103700, "volume": 7, "vwap": 32.3}
{"close": 1.5, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 1.5, "low": 1.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708103700, "volume": 14, "vwap": 1.48}
{"close": 2.67, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.69, "low": 2.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.69, "option_symbol": "META260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708103700, "volume": 14, "vwap": 2.657143}
{"close": 53.67, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-12-18", "high": 53.67, "low": 53.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.67, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708103700, "volume": 1, "vwap": 53.67}
{"close": 162.5, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-12-18", "high": 162.5, "low": 162.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708103700, "volume": 1, "vwap": 162.5}
{"close": 27.5, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708103700, "volume": 5, "vwap": 27.5}
{"close": 40.2, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-12-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708103700, "volume": 1, "vwap": 40.2}
{"close": 52.96, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 52.96, "low": 52.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.96, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103700, "volume": 2, "vwap": 52.96}
{"close": 37.62, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 37.62, "low": 37.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.62, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103700, "volume": 6, "vwap": 37.62}
{"close": 28.67, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 28.67, "low": 28.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.67, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103700, "volume": 4, "vwap": 28.67}
{"close": 22.3, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103700, "volume": 6, "vwap": 22.3}
{"close": 14.5, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708103700, "volume": 2, "vwap": 14.5}
{"close": 47.9, "date": "2024-02-16", "datetime": "2024-02-16T17:15:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 47.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708103700, "volume": 42, "vwap": 47.947619}
{"close": 2.18, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708104000, "volume": 1, "vwap": 2.18}
{"close": 93.0, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708104000, "volume": 50, "vwap": 93.0}
{"close": 36.55, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 36.55, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.55, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708104000, "volume": 1, "vwap": 36.55}
{"close": 9.55, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708104000, "volume": 1, "vwap": 9.55}
{"close": 2.52, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 2.52, "low": 2.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.52, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708104000, "volume": 5, "vwap": 2.52}
{"close": 77.53, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 77.53, "low": 77.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.53, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708104000, "volume": 16, "vwap": 77.53}
{"close": 74.98, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 74.98, "low": 74.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.98, "option_symbol": "AMD261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708104000, "volume": 16, "vwap": 74.98}
{"close": 6.25, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708104000, "volume": 1, "vwap": 6.25}
{"close": 10.45, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708104000, "volume": 1, "vwap": 10.45}
{"close": 10.61, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-05-15", "high": 10.61, "low": 10.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.61, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708104000, "volume": 1, "vwap": 10.61}
{"close": 10.76, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 10.76, "low": 10.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.76, "option_symbol": "CZR261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "CZR", "unix_timestamp": 1708104000, "volume": 5, "vwap": 10.76}
{"close": 4.9, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708104000, "volume": 1, "vwap": 4.9}
{"close": 15.4, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708104000, "volume": 1, "vwap": 15.4}
{"close": 22.5, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708104000, "volume": 1, "vwap": 22.5}
{"close": 257.78, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 257.78, "low": 257.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.78, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708104000, "volume": 1, "vwap": 257.78}
{"close": 228.92, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 228.92, "low": 228.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.92, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708104000, "volume": 1, "vwap": 228.92}
{"close": 123.75, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 123.75, "low": 123.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.75, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708104000, "volume": 5, "vwap": 123.75}
{"close": 20.8, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708104000, "volume": 1, "vwap": 20.8}
{"close": 22.75, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708104000, "volume": 1, "vwap": 22.75}
{"close": 81.0, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708104000, "volume": 4, "vwap": 81.0}
{"close": 187.45, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 187.45, "low": 187.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.45, "option_symbol": "MSFT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708104000, "volume": 1, "vwap": 187.45}
{"close": 338.59, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 338.59, "low": 338.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 338.59, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104000, "volume": 1, "vwap": 338.59}
{"close": 1.3, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708104000, "volume": 2, "vwap": 1.3}
{"close": 16.95, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 16.95, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104000, "volume": 1, "vwap": 16.95}
{"close": 55.15, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 55.15, "low": 55.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.15, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104000, "volume": 20, "vwap": 55.15}
{"close": 60.95, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 60.95, "low": 60.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.95, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104000, "volume": 20, "vwap": 60.95}
{"close": 59.44, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 59.47, "low": 59.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.37, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708104000, "volume": 316, "vwap": 59.422025}
{"close": 49.9, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104000, "volume": 2, "vwap": 49.9}
{"close": 42.0, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104000, "volume": 2, "vwap": 42.0}
{"close": 20.05, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 20.05, "low": 20.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.05, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104000, "volume": 2, "vwap": 20.05}
{"close": 33.0, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 33.03, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.03, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708104000, "volume": 300, "vwap": 33.0088}
{"close": 42.6, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.6, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104000, "volume": 2, "vwap": 42.6}
{"close": 18.4, "date": "2024-02-16", "datetime": "2024-02-16T17:20:00Z", "expiration_date": "2026-12-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708104000, "volume": 1, "vwap": 18.4}
{"close": 4.0, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708104300, "volume": 10, "vwap": 4.0}
{"close": 31.38, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 31.38, "low": 31.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.38, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708104300, "volume": 1, "vwap": 31.38}
{"close": 22.05, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 22.05, "low": 22.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.05, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708104300, "volume": 1, "vwap": 22.05}
{"close": 18.87, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 18.87, "low": 18.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.87, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708104300, "volume": 1, "vwap": 18.87}
{"close": 62.49, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-12-18", "high": 62.49, "low": 62.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.49, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708104300, "volume": 1, "vwap": 62.49}
{"close": 42.0, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708104300, "volume": 1, "vwap": 42.0}
{"close": 17.25, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708104300, "volume": 1, "vwap": 17.25}
{"close": 48.37, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 48.37, "low": 48.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.37, "option_symbol": "BA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708104300, "volume": 1, "vwap": 48.37}
{"close": 48.87, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-12-18", "high": 48.87, "low": 48.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.87, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708104300, "volume": 1, "vwap": 48.87}
{"close": 9.1, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-05-15", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708104300, "volume": 1, "vwap": 9.1}
{"close": 12.79, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-05-15", "high": 12.79, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708104300, "volume": 2, "vwap": 12.745}
{"close": 50.25, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-05-15", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708104300, "volume": 10, "vwap": 50.25}
{"close": 6.7, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "DKNG260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708104300, "volume": 1, "vwap": 6.7}
{"close": 220.6, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 220.6, "low": 220.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.6, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104300, "volume": 7, "vwap": 220.6}
{"close": 249.63, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-12-18", "high": 249.63, "low": 249.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.63, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104300, "volume": 1, "vwap": 249.63}
{"close": 245.0, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-12-18", "high": 245.0, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104300, "volume": 1, "vwap": 245.0}
{"close": 205.0, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-12-18", "high": 205.0, "low": 205.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104300, "volume": 1, "vwap": 205.0}
{"close": 117.0, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-12-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104300, "volume": 1, "vwap": 117.0}
{"close": 80.0, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104300, "volume": 2, "vwap": 80.0}
{"close": 75.47, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 75.47, "low": 75.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.47, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104300, "volume": 4, "vwap": 75.47}
{"close": 59.38, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 59.38, "low": 59.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.38, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104300, "volume": 16, "vwap": 59.38}
{"close": 22.07, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 22.07, "low": 22.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.07, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104300, "volume": 4, "vwap": 22.07}
{"close": 20.0, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708104300, "volume": 22, "vwap": 20.0}
{"close": 21.0, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104300, "volume": 2, "vwap": 21.0}
{"close": 24.65, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104300, "volume": 8, "vwap": 24.65}
{"close": 33.0, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104300, "volume": 20, "vwap": 33.0}
{"close": 37.92, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 37.92, "low": 37.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.92, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104300, "volume": 6, "vwap": 37.92}
{"close": 48.0, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104300, "volume": 2, "vwap": 48.0}
{"close": 59.32, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-06-18", "high": 59.32, "low": 59.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.32, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104300, "volume": 2, "vwap": 59.32}
{"close": 25.05, "date": "2024-02-16", "datetime": "2024-02-16T17:25:00Z", "expiration_date": "2026-12-18", "high": 25.05, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708104300, "volume": 4, "vwap": 24.9}
{"close": 4.5, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708104600, "volume": 3, "vwap": 4.5}
{"close": 5.05, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "AAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708104600, "volume": 1, "vwap": 5.05}
{"close": 7.4, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708104600, "volume": 1, "vwap": 7.4}
{"close": 5.33, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708104600, "volume": 2, "vwap": 5.34}
{"close": 30.0, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "COF261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708104600, "volume": 1, "vwap": 30.0}
{"close": 22.6, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708104600, "volume": 1, "vwap": 22.6}
{"close": 12.8, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708104600, "volume": 2, "vwap": 12.75}
{"close": 68.38, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-06-18", "high": 68.38, "low": 68.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.38, "option_symbol": "MSFT260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708104600, "volume": 1, "vwap": 68.38}
{"close": 23.0, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708104600, "volume": 1, "vwap": 23.0}
{"close": 263.54, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-06-18", "high": 263.54, "low": 263.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.54, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104600, "volume": 2, "vwap": 263.54}
{"close": 161.26, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-06-18", "high": 161.26, "low": 161.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.26, "option_symbol": "NVDA260618P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104600, "volume": 1, "vwap": 161.26}
{"close": 263.05, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 263.05, "low": 263.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.05, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104600, "volume": 1, "vwap": 263.05}
{"close": 245.0, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 245.0, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104600, "volume": 2, "vwap": 245.0}
{"close": 616.85, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 616.85, "low": 614.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 614.4, "option_symbol": "NVDA261218P01340000", "option_type": "put", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708104600, "volume": 2, "vwap": 615.625}
{"close": 3.5, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708104600, "volume": 1, "vwap": 3.5}
{"close": 18.5, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "THC261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1708104600, "volume": 1, "vwap": 18.5}
{"close": 60.0, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104600, "volume": 2, "vwap": 60.0}
{"close": 32.05, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-06-18", "high": 32.05, "low": 32.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104600, "volume": 2, "vwap": 32.05}
{"close": 22.28, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-06-18", "high": 22.28, "low": 22.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.28, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104600, "volume": 4, "vwap": 22.28}
{"close": 23.05, "date": "2024-02-16", "datetime": "2024-02-16T17:30:00Z", "expiration_date": "2026-06-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708104600, "volume": 20, "vwap": 23.05}
{"close": 88.0, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708104900, "volume": 5, "vwap": 88.0}
{"close": 63.87, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 63.87, "low": 63.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.87, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708104900, "volume": 2, "vwap": 63.87}
{"close": 61.5, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708104900, "volume": 2, "vwap": 61.5}
{"close": 60.0, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708104900, "volume": 8, "vwap": 60.0}
{"close": 13.83, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 13.83, "low": 13.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.83, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708104900, "volume": 1, "vwap": 13.83}
{"close": 5.3, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "BAC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708104900, "volume": 7, "vwap": 5.3}
{"close": 8.9, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "CCL261218C00008000", "option_type": "call", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708104900, "volume": 1, "vwap": 8.9}
{"close": 8.25, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708104900, "volume": 1, "vwap": 8.25}
{"close": 62.0, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-05-15", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708104900, "volume": 2, "vwap": 62.0}
{"close": 5.75, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708104900, "volume": 1, "vwap": 5.75}
{"close": 4.65, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708104900, "volume": 2, "vwap": 4.575}
{"close": 7.5, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708104900, "volume": 1, "vwap": 7.5}
{"close": 53.1, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 53.1, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708104900, "volume": 1, "vwap": 53.1}
{"close": 2.69, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.69, "low": 2.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.69, "option_symbol": "META260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708104900, "volume": 1, "vwap": 2.69}
{"close": 41.3, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708104900, "volume": 1, "vwap": 41.3}
{"close": 50.02, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 50.02, "low": 50.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.02, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708104900, "volume": 1, "vwap": 50.02}
{"close": 223.0, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104900, "volume": 1, "vwap": 223.0}
{"close": 181.84, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 181.84, "low": 181.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.84, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104900, "volume": 1, "vwap": 181.84}
{"close": 178.62, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 178.62, "low": 178.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.62, "option_symbol": "NVDA260618C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104900, "volume": 1, "vwap": 178.62}
{"close": 126.95, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 126.95, "low": 126.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.95, "option_symbol": "NVDA260618P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104900, "volume": 3, "vwap": 126.95}
{"close": 190.0, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 190.0, "low": 190.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104900, "volume": 3, "vwap": 190.0}
{"close": 162.25, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 162.25, "low": 162.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.25, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708104900, "volume": 4, "vwap": 162.25}
{"close": 81.79, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 81.79, "low": 81.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.79, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708104900, "volume": 1, "vwap": 81.79}
{"close": 44.2, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "SPY261218P00515000", "option_type": "put", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708104900, "volume": 1, "vwap": 44.2}
{"close": 39.88, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 39.88, "low": 39.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.88, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104900, "volume": 2, "vwap": 39.88}
{"close": 14.6, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708104900, "volume": 64, "vwap": 14.584375}
{"close": 91.93, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 91.93, "low": 91.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.93, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104900, "volume": 2, "vwap": 91.93}
{"close": 106.58, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 106.58, "low": 106.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.58, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708104900, "volume": 2, "vwap": 106.58}
{"close": 24.5, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708104900, "volume": 1, "vwap": 24.5}
{"close": 13.15, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "UBER260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708104900, "volume": 1, "vwap": 13.15}
{"close": 26.94, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 26.94, "low": 26.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.94, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708104900, "volume": 1, "vwap": 26.94}
{"close": 10.25, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708104900, "volume": 1, "vwap": 10.25}
{"close": 14.6, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708104900, "volume": 1, "vwap": 14.6}
{"close": 17.4, "date": "2024-02-16", "datetime": "2024-02-16T17:35:00Z", "expiration_date": "2026-12-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "UBER261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708104900, "volume": 1, "vwap": 17.4}
{"close": 24.1, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-06-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708105200, "volume": 12, "vwap": 24.1}
{"close": 29.8, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708105200, "volume": 1, "vwap": 29.8}
{"close": 7.47, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-12-18", "high": 7.47, "low": 7.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.47, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708105200, "volume": 2, "vwap": 7.47}
{"close": 32.5, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-05-15", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708105200, "volume": 1, "vwap": 32.5}
{"close": 35.91, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-12-18", "high": 36.6, "low": 35.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708105200, "volume": 3, "vwap": 36.17}
{"close": 4.25, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708105200, "volume": 25, "vwap": 4.25}
{"close": 6.94, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-12-18", "high": 6.94, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708105200, "volume": 2, "vwap": 6.895}
{"close": 5.0, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708105200, "volume": 10, "vwap": 5.0}
{"close": 91.0, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-06-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708105200, "volume": 1, "vwap": 91.0}
{"close": 75.0, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708105200, "volume": 10, "vwap": 75.0}
{"close": 78.0, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "SPOT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708105200, "volume": 1, "vwap": 78.0}
{"close": 157.42, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-12-18", "high": 157.64, "low": 157.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.35, "option_symbol": "SPY261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 11, "underlying_symbol": "SPY", "unix_timestamp": 1708105200, "volume": 20, "vwap": 157.501}
{"close": 33.4, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-12-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708105200, "volume": 10, "vwap": 33.4}
{"close": 47.6, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708105200, "volume": 18, "vwap": 47.6}
{"close": 37.6, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708105200, "volume": 8, "vwap": 37.6}
{"close": 114.2, "date": "2024-02-16", "datetime": "2024-02-16T17:40:00Z", "expiration_date": "2026-06-18", "high": 114.2, "low": 114.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.2, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708105200, "volume": 4, "vwap": 114.2}
{"close": 50.5, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708105500, "volume": 5, "vwap": 50.5}
{"close": 84.25, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-06-18", "high": 84.25, "low": 84.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.25, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708105500, "volume": 3, "vwap": 84.25}
{"close": 12.89, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-06-18", "high": 12.89, "low": 12.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.89, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708105500, "volume": 1, "vwap": 12.89}
{"close": 48.6, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-05-15", "high": 48.6, "low": 48.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.6, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708105500, "volume": 1, "vwap": 48.6}
{"close": 18.2, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "GOOGL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708105500, "volume": 4, "vwap": 18.2}
{"close": 35.7, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-12-18", "high": 35.7, "low": 35.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.7, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708105500, "volume": 1, "vwap": 35.7}
{"close": 20.65, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708105500, "volume": 1, "vwap": 20.65}
{"close": 49.94, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-12-18", "high": 49.94, "low": 49.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.94, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708105500, "volume": 1, "vwap": 49.94}
{"close": 55.5, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-12-18", "high": 55.5, "low": 55.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.5, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708105500, "volume": 1, "vwap": 55.5}
{"close": 63.0, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "NFLX261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708105500, "volume": 10, "vwap": 63.0}
{"close": 439.05, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-06-18", "high": 439.05, "low": 439.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 439.05, "option_symbol": "NVDA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708105500, "volume": 1, "vwap": 439.05}
{"close": 229.85, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-06-18", "high": 229.85, "low": 229.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.85, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708105500, "volume": 1, "vwap": 229.85}
{"close": 128.0, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-06-18", "high": 128.0, "low": 128.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.0, "option_symbol": "NVDA260618C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708105500, "volume": 1, "vwap": 128.0}
{"close": 323.15, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-12-18", "high": 323.15, "low": 323.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 323.15, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708105500, "volume": 1, "vwap": 323.15}
{"close": 245.58, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-12-18", "high": 245.58, "low": 245.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.58, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708105500, "volume": 1, "vwap": 245.58}
{"close": 117.5, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-12-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708105500, "volume": 1, "vwap": 117.5}
{"close": 33.3, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-12-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708105500, "volume": 5, "vwap": 33.3}
{"close": 78.5, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-06-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708105500, "volume": 2, "vwap": 78.5}
{"close": 17.55, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708105500, "volume": 2, "vwap": 17.55}
{"close": 15.3, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708105500, "volume": 2, "vwap": 15.3}
{"close": 32.9, "date": "2024-02-16", "datetime": "2024-02-16T17:45:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708105500, "volume": 20, "vwap": 32.9}
{"close": 47.81, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-06-18", "high": 47.81, "low": 47.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.81, "option_symbol": "AAPL260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708105800, "volume": 14, "vwap": 47.81}
{"close": 40.75, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708105800, "volume": 1, "vwap": 40.75}
{"close": 12.8, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "BA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708105800, "volume": 1, "vwap": 12.8}
{"close": 104.3, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-05-15", "high": 104.3, "low": 104.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.3, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708105800, "volume": 1, "vwap": 104.3}
{"close": 50.87, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-05-15", "high": 50.87, "low": 50.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.87, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708105800, "volume": 1, "vwap": 50.87}
{"close": 43.71, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-12-18", "high": 43.71, "low": 43.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.71, "option_symbol": "CVX261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708105800, "volume": 1, "vwap": 43.71}
{"close": 24.35, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-12-18", "high": 24.35, "low": 24.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.35, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708105800, "volume": 1, "vwap": 24.35}
{"close": 5.0, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708105800, "volume": 1, "vwap": 5.0}
{"close": 3.1, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708105800, "volume": 5, "vwap": 3.1}
{"close": 72.94, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-12-18", "high": 72.94, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708105800, "volume": 6, "vwap": 72.573333}
{"close": 85.5, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708105800, "volume": 1, "vwap": 85.5}
{"close": 58.1, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-12-18", "high": 58.1, "low": 58.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.1, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708105800, "volume": 1, "vwap": 58.1}
{"close": 79.0, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708105800, "volume": 1, "vwap": 79.0}
{"close": 35.85, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708105800, "volume": 14, "vwap": 35.85}
{"close": 22.3, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708105800, "volume": 4, "vwap": 22.3}
{"close": 15.25, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708105800, "volume": 6, "vwap": 15.25}
{"close": 14.55, "date": "2024-02-16", "datetime": "2024-02-16T17:50:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708105800, "volume": 12, "vwap": 14.558333}
{"close": 28.61, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 28.61, "low": 28.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.61, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708106100, "volume": 1, "vwap": 28.61}
{"close": 26.3, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 26.3, "low": 26.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708106100, "volume": 1, "vwap": 26.3}
{"close": 9.75, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708106100, "volume": 1, "vwap": 9.75}
{"close": 33.75, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708106100, "volume": 1, "vwap": 33.75}
{"close": 62.15, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-12-18", "high": 62.15, "low": 62.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.15, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708106100, "volume": 2, "vwap": 62.15}
{"close": 21.0, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "CAR261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708106100, "volume": 1, "vwap": 21.0}
{"close": 15.0, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "COP261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708106100, "volume": 1, "vwap": 15.0}
{"close": 3.8, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708106100, "volume": 1, "vwap": 3.8}
{"close": 2.7, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "META260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708106100, "volume": 3, "vwap": 2.7}
{"close": 41.53, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 41.53, "low": 41.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.53, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708106100, "volume": 1, "vwap": 41.53}
{"close": 50.57, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 50.57, "low": 50.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.57, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708106100, "volume": 1, "vwap": 50.57}
{"close": 238.38, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-12-18", "high": 238.38, "low": 238.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.38, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106100, "volume": 1, "vwap": 238.38}
{"close": 222.74, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-12-18", "high": 222.74, "low": 222.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.74, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106100, "volume": 1, "vwap": 222.74}
{"close": 160.05, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-12-18", "high": 160.05, "low": 160.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.05, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106100, "volume": 1, "vwap": 160.05}
{"close": 52.19, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-12-18", "high": 52.25, "low": 52.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708106100, "volume": 2, "vwap": 52.22}
{"close": 146.95, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-12-18", "high": 146.95, "low": 146.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.95, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106100, "volume": 1, "vwap": 146.95}
{"close": 270.71, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-12-18", "high": 270.71, "low": 270.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.71, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708106100, "volume": 1, "vwap": 270.71}
{"close": 27.8, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-12-18", "high": 27.8, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708106100, "volume": 24, "vwap": 27.75}
{"close": 33.5, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.35, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708106100, "volume": 20, "vwap": 33.425}
{"close": 63.53, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 63.53, "low": 63.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.53, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106100, "volume": 2, "vwap": 63.53}
{"close": 59.63, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 59.86, "low": 59.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.86, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708106100, "volume": 4, "vwap": 59.745}
{"close": 56.2, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106100, "volume": 2, "vwap": 56.2}
{"close": 37.5, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106100, "volume": 2, "vwap": 37.5}
{"close": 22.2, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708106100, "volume": 4, "vwap": 22.2}
{"close": 9.57, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 9.57, "low": 9.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.57, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106100, "volume": 2, "vwap": 9.57}
{"close": 33.0, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106100, "volume": 10, "vwap": 33.0}
{"close": 10.6, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "UBER260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708106100, "volume": 1, "vwap": 10.6}
{"close": 14.0, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "XLE260618C00083000", "option_type": "call", "strike_price": 83.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708106100, "volume": 1, "vwap": 14.0}
{"close": 13.29, "date": "2024-02-16", "datetime": "2024-02-16T17:55:00Z", "expiration_date": "2026-06-18", "high": 13.29, "low": 13.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.29, "option_symbol": "XLE260618P00092000", "option_type": "put", "strike_price": 92.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708106100, "volume": 1, "vwap": 13.29}
{"close": 62.35, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 62.35, "low": 61.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.18, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708106400, "volume": 14, "vwap": 61.347143}
{"close": 8.12, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 8.12, "low": 8.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.12, "option_symbol": "AMD260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708106400, "volume": 12, "vwap": 8.12}
{"close": 61.9, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 61.9, "low": 61.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.9, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708106400, "volume": 2, "vwap": 61.9}
{"close": 69.0, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708106400, "volume": 30, "vwap": 69.0}
{"close": 38.23, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 38.23, "low": 38.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.23, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708106400, "volume": 1, "vwap": 38.23}
{"close": 3.9, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "BAC261218P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708106400, "volume": 30, "vwap": 3.9}
{"close": 100.08, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-05-15", "high": 100.08, "low": 100.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.08, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708106400, "volume": 2, "vwap": 100.08}
{"close": 86.76, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-05-15", "high": 86.76, "low": 86.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.76, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708106400, "volume": 1, "vwap": 86.76}
{"close": 11.62, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 11.62, "low": 11.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.62, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708106400, "volume": 1, "vwap": 11.62}
{"close": 41.5, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708106400, "volume": 1, "vwap": 41.5}
{"close": 20.5, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708106400, "volume": 10, "vwap": 20.5}
{"close": 90.73, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 90.73, "low": 90.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.73, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708106400, "volume": 10, "vwap": 90.73}
{"close": 240.24, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 240.24, "low": 240.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.24, "option_symbol": "NFLX261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708106400, "volume": 1, "vwap": 240.24}
{"close": 223.76, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 223.76, "low": 223.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.76, "option_symbol": "NFLX261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708106400, "volume": 1, "vwap": 223.76}
{"close": 200.0, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106400, "volume": 10, "vwap": 200.0}
{"close": 368.68, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 368.68, "low": 368.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 368.68, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106400, "volume": 3, "vwap": 368.68}
{"close": 329.75, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 329.75, "low": 329.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.75, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106400, "volume": 3, "vwap": 329.75}
{"close": 307.22, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 307.22, "low": 307.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 307.22, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106400, "volume": 1, "vwap": 307.22}
{"close": 302.31, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 302.31, "low": 302.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.31, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106400, "volume": 1, "vwap": 302.31}
{"close": 258.75, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 258.75, "low": 258.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.75, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106400, "volume": 3, "vwap": 258.75}
{"close": 249.0, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 249.0, "low": 249.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106400, "volume": 1, "vwap": 249.0}
{"close": 237.55, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 237.55, "low": 237.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.55, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106400, "volume": 1, "vwap": 237.55}
{"close": 135.68, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 138.02, "low": 135.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.37, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708106400, "volume": 23, "vwap": 137.251304}
{"close": 99.3, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 100.41, "low": 99.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.09, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708106400, "volume": 46, "vwap": 100.051739}
{"close": 76.3, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 77.15, "low": 76.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.01, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708106400, "volume": 23, "vwap": 76.955217}
{"close": 113.44, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 114.49, "low": 113.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.49, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708106400, "volume": 2, "vwap": 113.965}
{"close": 33.5, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708106400, "volume": 5, "vwap": 33.5}
{"close": 39.81, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 39.81, "low": 39.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.49, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708106400, "volume": 2, "vwap": 39.65}
{"close": 73.29, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 73.29, "low": 73.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.29, "option_symbol": "SPY261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708106400, "volume": 1, "vwap": 73.29}
{"close": 87.08, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 87.08, "low": 87.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.08, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 10, "vwap": 87.08}
{"close": 84.58, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 84.58, "low": 84.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.58, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 10, "vwap": 84.58}
{"close": 66.45, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 66.9, "low": 66.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 14, "vwap": 66.578571}
{"close": 41.5, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 2, "vwap": 41.5}
{"close": 37.0, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 2, "vwap": 37.0}
{"close": 31.6, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 2, "vwap": 31.6}
{"close": 26.6, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 2, "vwap": 26.6}
{"close": 25.46, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 25.46, "low": 25.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.46, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 2, "vwap": 25.46}
{"close": 21.79, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 21.79, "low": 21.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.79, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 2, "vwap": 21.79}
{"close": 17.1, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 30, "vwap": 17.1}
{"close": 14.3, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.27, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 26, "vwap": 14.281538}
{"close": 17.8, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 2, "vwap": 17.8}
{"close": 19.45, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 19.45, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 2, "vwap": 19.45}
{"close": 33.2, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708106400, "volume": 20, "vwap": 33.2}
{"close": 154.0, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "VRTX261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708106400, "volume": 1, "vwap": 154.0}
{"close": 3.75, "date": "2024-02-16", "datetime": "2024-02-16T18:00:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "XOM261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708106400, "volume": 5, "vwap": 3.75}
{"close": 0.13, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 0.26, "low": 0.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.26, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708106700, "volume": 2, "vwap": 0.195}
{"close": 0.38, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 0.44, "low": 0.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.44, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708106700, "volume": 2, "vwap": 0.41}
{"close": 36.2, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 36.2, "low": 36.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708106700, "volume": 1, "vwap": 36.2}
{"close": 18.25, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708106700, "volume": 20, "vwap": 18.25}
{"close": 14.85, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708106700, "volume": 1, "vwap": 14.85}
{"close": 56.42, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 56.42, "low": 56.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.42, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708106700, "volume": 30, "vwap": 56.42}
{"close": 7.67, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 7.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "AMD260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708106700, "volume": 32, "vwap": 7.721875}
{"close": 12.5, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1708106700, "volume": 10, "vwap": 12.5}
{"close": 4.2, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708106700, "volume": 1, "vwap": 4.2}
{"close": 12.25, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1708106700, "volume": 5, "vwap": 12.25}
{"close": 1.8, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708106700, "volume": 1, "vwap": 1.8}
{"close": 32.0, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "META260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708106700, "volume": 1, "vwap": 32.0}
{"close": 23.0, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708106700, "volume": 1, "vwap": 23.0}
{"close": 89.0, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708106700, "volume": 3, "vwap": 89.0}
{"close": 58.45, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-12-18", "high": 58.45, "low": 58.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.45, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708106700, "volume": 1, "vwap": 58.45}
{"close": 174.0, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-12-18", "high": 174.0, "low": 174.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.0, "option_symbol": "NFLX261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708106700, "volume": 1, "vwap": 174.0}
{"close": 312.8, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 312.8, "low": 312.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 312.8, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106700, "volume": 1, "vwap": 312.8}
{"close": 457.78, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-12-18", "high": 457.78, "low": 457.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 457.78, "option_symbol": "NVDA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106700, "volume": 2, "vwap": 457.78}
{"close": 20.25, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708106700, "volume": 1, "vwap": 20.25}
{"close": 49.15, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 49.15, "low": 49.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106700, "volume": 2, "vwap": 49.15}
{"close": 36.85, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 36.95, "low": 36.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.84, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708106700, "volume": 20, "vwap": 36.852}
{"close": 26.5, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106700, "volume": 2, "vwap": 26.5}
{"close": 14.1, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708106700, "volume": 14, "vwap": 14.1}
{"close": 115.4, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-06-18", "high": 115.4, "low": 115.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.4, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708106700, "volume": 2, "vwap": 115.4}
{"close": 12.96, "date": "2024-02-16", "datetime": "2024-02-16T18:05:00Z", "expiration_date": "2026-12-18", "high": 12.96, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708106700, "volume": 2, "vwap": 12.68}
{"close": 33.5, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708107000, "volume": 2, "vwap": 33.5}
{"close": 9.6, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708107000, "volume": 20, "vwap": 9.6}
{"close": 2.0, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 1.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.98, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708107000, "volume": 2, "vwap": 1.99}
{"close": 6.25, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708107000, "volume": 10, "vwap": 6.25}
{"close": 27.83, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 27.83, "low": 27.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.83, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708107000, "volume": 1, "vwap": 27.83}
{"close": 30.0, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "BA261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708107000, "volume": 26, "vwap": 30.0}
{"close": 7.45, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708107000, "volume": 2, "vwap": 7.45}
{"close": 3.95, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "BAC261218P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708107000, "volume": 25, "vwap": 3.95}
{"close": 22.5, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "CVX260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708107000, "volume": 1, "vwap": 22.5}
{"close": 27.55, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-12-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708107000, "volume": 1, "vwap": 27.55}
{"close": 1.35, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 1.43, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.43, "option_symbol": "IWM260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708107000, "volume": 2, "vwap": 1.39}
{"close": 280.35, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 280.35, "low": 280.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.35, "option_symbol": "META260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708107000, "volume": 2, "vwap": 280.35}
{"close": 271.35, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 271.35, "low": 271.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.35, "option_symbol": "META260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708107000, "volume": 2, "vwap": 271.35}
{"close": 0.73, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 0.77, "low": 0.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.77, "option_symbol": "NVDA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708107000, "volume": 4, "vwap": 0.7375}
{"close": 189.0, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-12-18", "high": 189.0, "low": 189.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.0, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708107000, "volume": 1, "vwap": 189.0}
{"close": 134.85, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-12-18", "high": 134.85, "low": 134.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.85, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708107000, "volume": 1, "vwap": 134.85}
{"close": 97.9, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-12-18", "high": 97.9, "low": 97.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.9, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708107000, "volume": 2, "vwap": 97.9}
{"close": 74.23, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 74.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708107000, "volume": 3, "vwap": 74.743333}
{"close": 41.0, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 41.23, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.23, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708107000, "volume": 4, "vwap": 41.115}
{"close": 16.8, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708107000, "volume": 2, "vwap": 16.8}
{"close": 14.71, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708107000, "volume": 6, "vwap": 14.736667}
{"close": 14.0, "date": "2024-02-16", "datetime": "2024-02-16T18:10:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708107000, "volume": 12, "vwap": 14.008333}
{"close": 62.19, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-06-18", "high": 62.39, "low": 62.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.32, "option_symbol": "AAPL260618P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708107300, "volume": 52, "vwap": 62.313077}
{"close": 67.22, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-06-18", "high": 67.37, "low": 67.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.31, "option_symbol": "AAPL260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708107300, "volume": 52, "vwap": 67.303654}
{"close": 10.3, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708107300, "volume": 1, "vwap": 10.3}
{"close": 1.89, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-05-15", "high": 2.0, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 20, "underlying_symbol": "COIN", "unix_timestamp": 1708107300, "volume": 52, "vwap": 1.950577}
{"close": 9.3, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-05-15", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708107300, "volume": 1, "vwap": 9.3}
{"close": 4.85, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708107300, "volume": 1, "vwap": 4.85}
{"close": 4.4, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708107300, "volume": 1, "vwap": 4.4}
{"close": 6.9, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708107300, "volume": 10, "vwap": 6.9}
{"close": 16.0, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "MSFT260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708107300, "volume": 2, "vwap": 15.95}
{"close": 81.75, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-12-18", "high": 81.75, "low": 81.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.75, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708107300, "volume": 1, "vwap": 81.75}
{"close": 341.03, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-06-18", "high": 341.03, "low": 341.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.03, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708107300, "volume": 5, "vwap": 341.03}
{"close": 69.8, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-06-18", "high": 69.8, "low": 69.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708107300, "volume": 4, "vwap": 69.8}
{"close": 36.78, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-06-18", "high": 36.78, "low": 36.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.78, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708107300, "volume": 4, "vwap": 36.78}
{"close": 21.7, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708107300, "volume": 2, "vwap": 21.7}
{"close": 14.15, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708107300, "volume": 4, "vwap": 14.125}
{"close": 15.37, "date": "2024-02-16", "datetime": "2024-02-16T18:15:00Z", "expiration_date": "2026-06-18", "high": 15.37, "low": 15.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.37, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708107300, "volume": 1, "vwap": 15.37}
{"close": 58.29, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-06-18", "high": 58.29, "low": 58.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.29, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708107600, "volume": 1, "vwap": 58.29}
{"close": 9.77, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-06-18", "high": 9.77, "low": 9.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.77, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708107600, "volume": 15, "vwap": 9.77}
{"close": 2.42, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-06-18", "high": 2.42, "low": 2.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.42, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708107600, "volume": 5, "vwap": 2.42}
{"close": 44.0, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708107600, "volume": 1, "vwap": 44.0}
{"close": 48.0, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "BA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708107600, "volume": 1, "vwap": 48.0}
{"close": 1.8, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-05-15", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708107600, "volume": 1, "vwap": 1.8}
{"close": 47.85, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-12-18", "high": 47.85, "low": 47.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.85, "option_symbol": "CVX261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708107600, "volume": 1, "vwap": 47.85}
{"close": 25.5, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "DKNG260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708107600, "volume": 1, "vwap": 25.5}
{"close": 2.8, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "DKNG260618P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708107600, "volume": 1, "vwap": 2.8}
{"close": 75.0, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708107600, "volume": 1, "vwap": 75.0}
{"close": 81.3, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-12-18", "high": 81.3, "low": 81.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.3, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708107600, "volume": 1, "vwap": 81.3}
{"close": 47.5, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-12-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708107600, "volume": 1, "vwap": 47.5}
{"close": 49.5, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-12-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708107600, "volume": 1, "vwap": 49.5}
{"close": 341.0, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-06-18", "high": 341.0, "low": 341.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708107600, "volume": 5, "vwap": 341.0}
{"close": 355.0, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-12-18", "high": 355.0, "low": 355.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708107600, "volume": 2, "vwap": 355.0}
{"close": 225.25, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-12-18", "high": 225.25, "low": 225.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.25, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708107600, "volume": 1, "vwap": 225.25}
{"close": 37.0, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708107600, "volume": 2, "vwap": 37.0}
{"close": 14.22, "date": "2024-02-16", "datetime": "2024-02-16T18:20:00Z", "expiration_date": "2026-06-18", "high": 14.22, "low": 14.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.22, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708107600, "volume": 2, "vwap": 14.22}
{"close": 2.13, "date": "2024-02-16", "datetime": "2024-02-16T18:25:00Z", "expiration_date": "2026-12-18", "high": 2.13, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.13, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708107900, "volume": 1, "vwap": 2.13}
{"close": 95.2, "date": "2024-02-16", "datetime": "2024-02-16T18:25:00Z", "expiration_date": "2026-06-18", "high": 95.2, "low": 95.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.2, "option_symbol": "AMD260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708107900, "volume": 1, "vwap": 95.2}
{"close": 106.63, "date": "2024-02-16", "datetime": "2024-02-16T18:25:00Z", "expiration_date": "2026-05-15", "high": 106.63, "low": 106.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.63, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708107900, "volume": 8, "vwap": 106.63}
{"close": 4.85, "date": "2024-02-16", "datetime": "2024-02-16T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708107900, "volume": 1, "vwap": 4.85}
{"close": 4.4, "date": "2024-02-16", "datetime": "2024-02-16T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708107900, "volume": 1, "vwap": 4.4}
{"close": 119.0, "date": "2024-02-16", "datetime": "2024-02-16T18:25:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708107900, "volume": 5, "vwap": 119.0}
{"close": 86.5, "date": "2024-02-16", "datetime": "2024-02-16T18:25:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.5, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708107900, "volume": 1, "vwap": 86.5}
{"close": 217.71, "date": "2024-02-16", "datetime": "2024-02-16T18:25:00Z", "expiration_date": "2026-06-18", "high": 217.71, "low": 217.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.71, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708107900, "volume": 2, "vwap": 217.71}
{"close": 66.4, "date": "2024-02-16", "datetime": "2024-02-16T18:25:00Z", "expiration_date": "2026-06-18", "high": 66.4, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708107900, "volume": 26, "vwap": 66.4}
{"close": 14.92, "date": "2024-02-16", "datetime": "2024-02-16T18:25:00Z", "expiration_date": "2026-06-18", "high": 14.92, "low": 14.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.92, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708107900, "volume": 860, "vwap": 14.92}
{"close": 14.22, "date": "2024-02-16", "datetime": "2024-02-16T18:25:00Z", "expiration_date": "2026-06-18", "high": 14.22, "low": 14.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.22, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708107900, "volume": 860, "vwap": 14.22}
{"close": 96.56, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-06-18", "high": 96.68, "low": 96.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.68, "option_symbol": "AAPL260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708108200, "volume": 3, "vwap": 96.64}
{"close": 12.13, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-06-18", "high": 12.13, "low": 12.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.13, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708108200, "volume": 15, "vwap": 12.13}
{"close": 10.93, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-06-18", "high": 10.93, "low": 10.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.93, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708108200, "volume": 15, "vwap": 10.93}
{"close": 61.74, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-12-18", "high": 61.74, "low": 61.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.74, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708108200, "volume": 1, "vwap": 61.74}
{"close": 73.67, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-06-18", "high": 73.67, "low": 73.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.63, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708108200, "volume": 7, "vwap": 73.637143}
{"close": 5.0, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708108200, "volume": 20, "vwap": 5.0}
{"close": 4.2, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708108200, "volume": 1, "vwap": 4.2}
{"close": 23.75, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-12-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708108200, "volume": 1, "vwap": 23.75}
{"close": 8.25, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708108200, "volume": 1, "vwap": 8.25}
{"close": 7.3, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708108200, "volume": 1, "vwap": 7.3}
{"close": 75.0, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708108200, "volume": 1, "vwap": 75.0}
{"close": 13.6, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708108200, "volume": 10, "vwap": 13.6}
{"close": 81.35, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-06-18", "high": 81.35, "low": 81.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.35, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708108200, "volume": 1, "vwap": 81.35}
{"close": 124.72, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-12-18", "high": 124.72, "low": 124.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.72, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708108200, "volume": 10, "vwap": 124.72}
{"close": 277.95, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-06-18", "high": 277.95, "low": 277.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.95, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708108200, "volume": 2, "vwap": 277.95}
{"close": 157.5, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-12-18", "high": 157.5, "low": 157.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.5, "option_symbol": "SPY261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708108200, "volume": 1, "vwap": 157.5}
{"close": 66.43, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-06-18", "high": 66.43, "low": 66.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.43, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708108200, "volume": 2, "vwap": 66.43}
{"close": 37.0, "date": "2024-02-16", "datetime": "2024-02-16T18:30:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708108200, "volume": 2, "vwap": 37.0}
{"close": 2.13, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.13, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.13, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708108500, "volume": 25, "vwap": 2.13}
{"close": 30.82, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-06-18", "high": 30.82, "low": 30.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.82, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708108500, "volume": 12, "vwap": 30.82}
{"close": 26.25, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708108500, "volume": 3, "vwap": 26.25}
{"close": 45.97, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-06-18", "high": 45.97, "low": 45.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.97, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708108500, "volume": 50, "vwap": 45.97}
{"close": 17.33, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-12-18", "high": 17.33, "low": 17.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.33, "option_symbol": "COP261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708108500, "volume": 1, "vwap": 17.33}
{"close": 15.25, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708108500, "volume": 1, "vwap": 15.25}
{"close": 35.95, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-12-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708108500, "volume": 2, "vwap": 35.95}
{"close": 31.0, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708108500, "volume": 1, "vwap": 31.0}
{"close": 12.3, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708108500, "volume": 4, "vwap": 12.3}
{"close": 8.25, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708108500, "volume": 3, "vwap": 8.25}
{"close": 6.79, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-12-18", "high": 6.79, "low": 6.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.79, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708108500, "volume": 2, "vwap": 6.79}
{"close": 9.1, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708108500, "volume": 1, "vwap": 9.1}
{"close": 1.85, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1708108500, "volume": 2, "vwap": 1.775}
{"close": 106.4, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-12-18", "high": 106.4, "low": 106.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.18, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708108500, "volume": 5, "vwap": 106.268}
{"close": 33.4, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-12-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708108500, "volume": 10, "vwap": 33.4}
{"close": 37.05, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708108500, "volume": 20, "vwap": 37.05}
{"close": 19.8, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.8, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708108500, "volume": 4, "vwap": 19.8}
{"close": 19.45, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-06-18", "high": 19.45, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708108500, "volume": 2, "vwap": 19.45}
{"close": 38.05, "date": "2024-02-16", "datetime": "2024-02-16T18:35:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 38.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.05, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708108500, "volume": 10, "vwap": 38.05}
{"close": 25.0, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708108800, "volume": 2, "vwap": 25.0}
{"close": 4.64, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708108800, "volume": 10, "vwap": 4.695}
{"close": 58.26, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-05-15", "high": 58.26, "low": 58.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.26, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708108800, "volume": 1, "vwap": 58.26}
{"close": 15.35, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708108800, "volume": 89, "vwap": 15.35}
{"close": 5.6, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "GM260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1708108800, "volume": 2, "vwap": 5.6}
{"close": 35.6, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-12-18", "high": 35.6, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708108800, "volume": 1, "vwap": 35.6}
{"close": 243.25, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 243.25, "low": 243.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.25, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708108800, "volume": 1, "vwap": 243.25}
{"close": 236.0, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 236.0, "low": 236.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.0, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708108800, "volume": 1, "vwap": 236.0}
{"close": 195.44, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 195.75, "low": 195.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.75, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708108800, "volume": 16, "vwap": 195.595}
{"close": 10.85, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708108800, "volume": 1, "vwap": 10.85}
{"close": 13.5, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708108800, "volume": 3, "vwap": 13.5}
{"close": 22.55, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 22.55, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708108800, "volume": 1, "vwap": 22.55}
{"close": 89.05, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-12-18", "high": 89.05, "low": 89.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.05, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708108800, "volume": 1, "vwap": 89.05}
{"close": 243.5, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 243.5, "low": 243.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.5, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708108800, "volume": 1, "vwap": 243.5}
{"close": 148.1, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-12-18", "high": 148.12, "low": 148.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.12, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708108800, "volume": 24, "vwap": 148.100417}
{"close": 44.63, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 44.63, "low": 44.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.63, "option_symbol": "SPOT260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708108800, "volume": 7, "vwap": 44.63}
{"close": 27.75, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-12-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708108800, "volume": 8, "vwap": 27.75}
{"close": 33.4, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-12-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708108800, "volume": 15, "vwap": 33.4}
{"close": 66.85, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 66.85, "low": 66.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708108800, "volume": 12, "vwap": 66.6}
{"close": 59.34, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 59.34, "low": 59.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.34, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708108800, "volume": 2, "vwap": 59.34}
{"close": 37.38, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 37.38, "low": 37.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.38, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708108800, "volume": 6, "vwap": 37.38}
{"close": 17.2, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708108800, "volume": 4, "vwap": 17.2}
{"close": 59.25, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-06-18", "high": 59.25, "low": 59.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.25, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708108800, "volume": 2, "vwap": 59.25}
{"close": 117.0, "date": "2024-02-16", "datetime": "2024-02-16T18:40:00Z", "expiration_date": "2026-12-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708108800, "volume": 1, "vwap": 117.0}
{"close": 16.45, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708109100, "volume": 1, "vwap": 16.45}
{"close": 3.05, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708109100, "volume": 3, "vwap": 3.05}
{"close": 8.15, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708109100, "volume": 1, "vwap": 8.15}
{"close": 62.01, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-12-18", "high": 62.09, "low": 62.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.09, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708109100, "volume": 3, "vwap": 62.036667}
{"close": 11.57, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-12-18", "high": 11.57, "low": 11.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.57, "option_symbol": "C261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708109100, "volume": 1, "vwap": 11.57}
{"close": 5.65, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708109100, "volume": 2, "vwap": 5.65}
{"close": 17.3, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-12-18", "high": 17.3, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708109100, "volume": 2, "vwap": 17.175}
{"close": 243.82, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-06-18", "high": 243.82, "low": 243.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.82, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708109100, "volume": 1, "vwap": 243.82}
{"close": 236.54, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-06-18", "high": 236.54, "low": 236.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.54, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708109100, "volume": 1, "vwap": 236.54}
{"close": 195.7, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-06-18", "high": 195.7, "low": 195.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.5, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708109100, "volume": 16, "vwap": 195.6}
{"close": 102.6, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-06-18", "high": 102.6, "low": 102.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.6, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708109100, "volume": 1, "vwap": 102.6}
{"close": 87.3, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-12-18", "high": 87.3, "low": 87.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.3, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708109100, "volume": 4, "vwap": 87.3}
{"close": 72.52, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-12-18", "high": 72.52, "low": 72.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.52, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708109100, "volume": 1, "vwap": 72.52}
{"close": 148.1, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-12-18", "high": 148.1, "low": 148.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.1, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708109100, "volume": 1, "vwap": 148.1}
{"close": 33.4, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-12-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708109100, "volume": 10, "vwap": 33.4}
{"close": 59.1, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-06-18", "high": 59.1, "low": 59.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708109100, "volume": 2, "vwap": 59.1}
{"close": 31.5, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708109100, "volume": 4, "vwap": 31.5}
{"close": 21.9, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708109100, "volume": 4, "vwap": 21.9}
{"close": 19.89, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-06-18", "high": 19.89, "low": 19.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.89, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708109100, "volume": 2, "vwap": 19.89}
{"close": 23.15, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-06-18", "high": 23.15, "low": 23.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.15, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708109100, "volume": 1, "vwap": 23.15}
{"close": 11.14, "date": "2024-02-16", "datetime": "2024-02-16T18:45:00Z", "expiration_date": "2026-12-18", "high": 11.14, "low": 11.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.14, "option_symbol": "XOM261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708109100, "volume": 60, "vwap": 11.14}
{"close": 63.65, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 63.65, "low": 63.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.65, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708109400, "volume": 1, "vwap": 63.65}
{"close": 12.71, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 12.71, "low": 12.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.71, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708109400, "volume": 1, "vwap": 12.71}
{"close": 3.25, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1708109400, "volume": 2, "vwap": 3.275}
{"close": 35.18, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 35.18, "low": 35.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.18, "option_symbol": "CAR261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "CAR", "unix_timestamp": 1708109400, "volume": 5, "vwap": 35.18}
{"close": 29.0, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708109400, "volume": 1, "vwap": 29.0}
{"close": 12.66, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 12.66, "low": 12.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.66, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708109400, "volume": 15, "vwap": 12.66}
{"close": 11.81, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 11.81, "low": 11.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.81, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708109400, "volume": 15, "vwap": 11.81}
{"close": 13.5, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708109400, "volume": 1, "vwap": 13.5}
{"close": 16.9, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "NKE261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708109400, "volume": 1, "vwap": 16.9}
{"close": 1.26, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 1.26, "low": 1.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.26, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708109400, "volume": 1, "vwap": 1.26}
{"close": 97.7, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 97.7, "low": 97.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.7, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708109400, "volume": 1, "vwap": 97.7}
{"close": 64.96, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 64.96, "low": 64.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.96, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708109400, "volume": 1, "vwap": 64.96}
{"close": 33.4, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708109400, "volume": 2, "vwap": 33.4}
{"close": 72.8, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-06-18", "high": 72.8, "low": 72.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708109400, "volume": 4, "vwap": 72.8}
{"close": 66.55, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-06-18", "high": 66.55, "low": 66.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708109400, "volume": 2, "vwap": 66.55}
{"close": 46.9, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-06-18", "high": 46.9, "low": 46.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.9, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708109400, "volume": 4, "vwap": 46.9}
{"close": 33.25, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708109400, "volume": 2, "vwap": 33.25}
{"close": 40.25, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708109400, "volume": 4, "vwap": 40.25}
{"close": 7.28, "date": "2024-02-16", "datetime": "2024-02-16T18:50:00Z", "expiration_date": "2026-12-18", "high": 7.28, "low": 7.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.28, "option_symbol": "XOM261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708109400, "volume": 1, "vwap": 7.28}
{"close": 2.12, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-12-18", "high": 2.12, "low": 2.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.12, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708109700, "volume": 64, "vwap": 2.12}
{"close": 39.41, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-06-18", "high": 39.41, "low": 39.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.41, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708109700, "volume": 10, "vwap": 39.41}
{"close": 11.15, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708109700, "volume": 5, "vwap": 11.15}
{"close": 15.8, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708109700, "volume": 3, "vwap": 15.8}
{"close": 5.8, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "BA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708109700, "volume": 1, "vwap": 5.8}
{"close": 7.22, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-12-18", "high": 7.22, "low": 7.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.22, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708109700, "volume": 1, "vwap": 7.22}
{"close": 105.96, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-05-15", "high": 106.05, "low": 105.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.05, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708109700, "volume": 2, "vwap": 106.005}
{"close": 14.9, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "COP261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708109700, "volume": 1, "vwap": 14.9}
{"close": 29.1, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-12-18", "high": 29.1, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708109700, "volume": 1, "vwap": 29.1}
{"close": 216.02, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-06-18", "high": 216.02, "low": 216.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.02, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708109700, "volume": 1, "vwap": 216.02}
{"close": 209.27, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-06-18", "high": 209.27, "low": 209.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.27, "option_symbol": "META260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708109700, "volume": 1, "vwap": 209.27}
{"close": 21.05, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-06-18", "high": 21.05, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.05, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708109700, "volume": 1, "vwap": 21.05}
{"close": 20.8, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708109700, "volume": 1, "vwap": 20.8}
{"close": 35.6, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708109700, "volume": 1, "vwap": 35.6}
{"close": 86.0, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708109700, "volume": 1, "vwap": 86.0}
{"close": 67.02, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-12-18", "high": 67.02, "low": 67.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.02, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708109700, "volume": 1, "vwap": 67.02}
{"close": 22.9, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708109700, "volume": 2, "vwap": 22.9}
{"close": 16.82, "date": "2024-02-16", "datetime": "2024-02-16T18:55:00Z", "expiration_date": "2026-12-18", "high": 16.82, "low": 16.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.82, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708109700, "volume": 3, "vwap": 16.82}
{"close": 33.8, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 33.81, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.81, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708110000, "volume": 30, "vwap": 33.805}
{"close": 61.94, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-12-18", "high": 61.94, "low": 61.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.94, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708110000, "volume": 1, "vwap": 61.94}
{"close": 60.44, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-12-18", "high": 60.44, "low": 60.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.44, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708110000, "volume": 1, "vwap": 60.44}
{"close": 46.27, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 46.27, "low": 46.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.27, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708110000, "volume": 1, "vwap": 46.27}
{"close": 36.5, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708110000, "volume": 1, "vwap": 36.5}
{"close": 28.0, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708110000, "volume": 1, "vwap": 28.0}
{"close": 24.6, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708110000, "volume": 1, "vwap": 24.6}
{"close": 14.24, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 14.24, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708110000, "volume": 23, "vwap": 13.866957}
{"close": 14.95, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708110000, "volume": 5, "vwap": 14.95}
{"close": 16.61, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 16.61, "low": 16.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.61, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708110000, "volume": 1, "vwap": 16.61}
{"close": 27.0, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "CAR261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708110000, "volume": 1, "vwap": 27.0}
{"close": 38.19, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-12-18", "high": 38.19, "low": 38.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.19, "option_symbol": "CAR261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708110000, "volume": 2, "vwap": 38.19}
{"close": 36.2, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-12-18", "high": 36.2, "low": 36.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.2, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708110000, "volume": 1, "vwap": 36.2}
{"close": 31.3, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-12-18", "high": 31.3, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708110000, "volume": 2, "vwap": 31.3}
{"close": 120.69, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 120.69, "low": 120.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.25, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708110000, "volume": 3, "vwap": 120.396667}
{"close": 115.89, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 115.89, "low": 115.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.89, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708110000, "volume": 2, "vwap": 115.89}
{"close": 103.9, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 103.9, "low": 103.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.9, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708110000, "volume": 1, "vwap": 103.9}
{"close": 83.26, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 83.26, "low": 81.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.75, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708110000, "volume": 4, "vwap": 82.8825}
{"close": 82.5, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-12-18", "high": 82.5, "low": 82.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.5, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708110000, "volume": 1, "vwap": 82.5}
{"close": 104.5, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-12-18", "high": 104.5, "low": 104.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.45, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708110000, "volume": 5, "vwap": 104.49}
{"close": 266.35, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 266.35, "low": 266.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.35, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110000, "volume": 1, "vwap": 266.35}
{"close": 70.0, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110000, "volume": 1, "vwap": 70.0}
{"close": 488.48, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-12-18", "high": 488.48, "low": 488.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 488.48, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110000, "volume": 7, "vwap": 488.48}
{"close": 243.17, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-12-18", "high": 243.17, "low": 243.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.17, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110000, "volume": 1, "vwap": 243.17}
{"close": 65.61, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-12-18", "high": 65.61, "low": 65.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.61, "option_symbol": "SPY261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708110000, "volume": 1, "vwap": 65.61}
{"close": 56.0, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110000, "volume": 2, "vwap": 56.0}
{"close": 33.5, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110000, "volume": 2, "vwap": 33.5}
{"close": 22.08, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 22.08, "low": 22.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.08, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110000, "volume": 8, "vwap": 22.08}
{"close": 14.98, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 14.98, "low": 14.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.98, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110000, "volume": 2, "vwap": 14.98}
{"close": 2.21, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110000, "volume": 2, "vwap": 2.21}
{"close": 33.1, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 33.1, "low": 33.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.1, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708110000, "volume": 20, "vwap": 33.1}
{"close": 12.65, "date": "2024-02-16", "datetime": "2024-02-16T19:00:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "UBER260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708110000, "volume": 50, "vwap": 12.65}
{"close": 5.6, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708110300, "volume": 1, "vwap": 5.6}
{"close": 58.45, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 58.45, "low": 58.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.45, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708110300, "volume": 1, "vwap": 58.45}
{"close": 36.67, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 36.67, "low": 36.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.67, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708110300, "volume": 10, "vwap": 36.67}
{"close": 12.35, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708110300, "volume": 1, "vwap": 12.35}
{"close": 9.1, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708110300, "volume": 10, "vwap": 9.1}
{"close": 33.15, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 33.15, "low": 33.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.15, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708110300, "volume": 1, "vwap": 33.15}
{"close": 14.24, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 14.24, "low": 14.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.24, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708110300, "volume": 5, "vwap": 14.24}
{"close": 16.61, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 16.61, "low": 16.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.61, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708110300, "volume": 5, "vwap": 16.61}
{"close": 32.25, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-05-15", "high": 32.25, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708110300, "volume": 1, "vwap": 32.25}
{"close": 21.13, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-12-18", "high": 21.13, "low": 21.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.13, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708110300, "volume": 2, "vwap": 21.13}
{"close": 21.3, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708110300, "volume": 1, "vwap": 21.3}
{"close": 83.82, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 83.82, "low": 83.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.82, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708110300, "volume": 1, "vwap": 83.82}
{"close": 265.78, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 265.93, "low": 265.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.93, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708110300, "volume": 2, "vwap": 265.855}
{"close": 243.0, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 243.0, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110300, "volume": 1, "vwap": 243.0}
{"close": 221.5, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 221.5, "low": 221.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.5, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110300, "volume": 1, "vwap": 221.5}
{"close": 241.5, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-12-18", "high": 241.5, "low": 241.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110300, "volume": 1, "vwap": 241.5}
{"close": 29.75, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110300, "volume": 1, "vwap": 29.75}
{"close": 80.1, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 80.1, "low": 80.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.1, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110300, "volume": 2, "vwap": 80.1}
{"close": 67.05, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 67.05, "low": 67.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110300, "volume": 4, "vwap": 67.05}
{"close": 59.6, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 59.6, "low": 59.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110300, "volume": 2, "vwap": 59.6}
{"close": 37.62, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 37.62, "low": 37.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.62, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110300, "volume": 6, "vwap": 37.62}
{"close": 23.2, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110300, "volume": 2, "vwap": 23.2}
{"close": 22.1, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110300, "volume": 20, "vwap": 22.1}
{"close": 20.0, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110300, "volume": 2, "vwap": 20.0}
{"close": 5.75, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110300, "volume": 2, "vwap": 5.75}
{"close": 7.65, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-06-18", "high": 7.65, "low": 7.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110300, "volume": 2, "vwap": 7.65}
{"close": 3.1, "date": "2024-02-16", "datetime": "2024-02-16T19:05:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "UBER261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708110300, "volume": 5, "vwap": 3.02}
{"close": 36.38, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 36.38, "low": 36.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.38, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708110600, "volume": 12, "vwap": 36.38}
{"close": 12.21, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 12.21, "low": 12.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.21, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708110600, "volume": 10, "vwap": 12.21}
{"close": 39.5, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708110600, "volume": 1, "vwap": 39.5}
{"close": 32.23, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 32.23, "low": 32.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.23, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708110600, "volume": 1, "vwap": 32.23}
{"close": 24.65, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 24, "underlying_symbol": "AMZN", "unix_timestamp": 1708110600, "volume": 50, "vwap": 24.688}
{"close": 5.25, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708110600, "volume": 1, "vwap": 5.25}
{"close": 66.2, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-12-18", "high": 66.2, "low": 66.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.2, "option_symbol": "COF261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708110600, "volume": 1, "vwap": 66.2}
{"close": 1.97, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-05-15", "high": 1.97, "low": 1.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.97, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708110600, "volume": 2, "vwap": 1.97}
{"close": 6.6, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-05-15", "high": 6.65, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "COIN260515P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 18, "underlying_symbol": "COIN", "unix_timestamp": 1708110600, "volume": 18, "vwap": 6.591667}
{"close": 23.1, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-05-15", "high": 23.2, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708110600, "volume": 2, "vwap": 23.15}
{"close": 19.9, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-12-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708110600, "volume": 2, "vwap": 19.9}
{"close": 6.8, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708110600, "volume": 7, "vwap": 6.8}
{"close": 40.15, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-12-18", "high": 40.15, "low": 40.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.15, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708110600, "volume": 10, "vwap": 40.15}
{"close": 126.0, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 126.0, "low": 126.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.0, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708110600, "volume": 7, "vwap": 126.0}
{"close": 104.11, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 104.11, "low": 104.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.11, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708110600, "volume": 1, "vwap": 104.11}
{"close": 72.8, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-12-18", "high": 72.8, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "MSFT261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708110600, "volume": 11, "vwap": 72.072727}
{"close": 104.22, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-12-18", "high": 104.22, "low": 104.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.22, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708110600, "volume": 10, "vwap": 104.22}
{"close": 62.15, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 62.15, "low": 62.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.15, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110600, "volume": 1, "vwap": 62.15}
{"close": 101.5, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-12-18", "high": 101.5, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708110600, "volume": 5, "vwap": 101.4}
{"close": 65.79, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-12-18", "high": 65.79, "low": 65.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.79, "option_symbol": "SPY261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708110600, "volume": 1, "vwap": 65.79}
{"close": 159.4, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 159.4, "low": 159.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.4, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110600, "volume": 2, "vwap": 159.4}
{"close": 96.25, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 96.25, "low": 96.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.25, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110600, "volume": 4, "vwap": 96.25}
{"close": 80.7, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 80.7, "low": 80.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.7, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110600, "volume": 2, "vwap": 80.7}
{"close": 71.65, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 71.65, "low": 71.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110600, "volume": 46, "vwap": 71.65}
{"close": 59.65, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 59.65, "low": 59.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.65, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110600, "volume": 2, "vwap": 59.65}
{"close": 27.38, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 27.38, "low": 27.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.38, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110600, "volume": 8, "vwap": 27.38}
{"close": 20.1, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110600, "volume": 2, "vwap": 20.1}
{"close": 14.45, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 14.45, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110600, "volume": 2, "vwap": 14.45}
{"close": 20.94, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 20.94, "low": 20.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.94, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110600, "volume": 8, "vwap": 20.94}
{"close": 26.57, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 26.57, "low": 26.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.57, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110600, "volume": 20, "vwap": 26.57}
{"close": 28.62, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 28.62, "low": 28.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.62, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110600, "volume": 20, "vwap": 28.62}
{"close": 39.87, "date": "2024-02-16", "datetime": "2024-02-16T19:10:00Z", "expiration_date": "2026-06-18", "high": 39.87, "low": 39.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.87, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110600, "volume": 2, "vwap": 39.87}
{"close": 39.25, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.25, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708110900, "volume": 12, "vwap": 39.25}
{"close": 33.8, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708110900, "volume": 1, "vwap": 33.8}
{"close": 2.39, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.37, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708110900, "volume": 23, "vwap": 2.384348}
{"close": 62.12, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-12-18", "high": 62.12, "low": 62.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.12, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708110900, "volume": 1, "vwap": 62.12}
{"close": 32.1, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708110900, "volume": 1, "vwap": 32.1}
{"close": 24.7, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 32, "underlying_symbol": "AMZN", "unix_timestamp": 1708110900, "volume": 50, "vwap": 24.702}
{"close": 5.35, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708110900, "volume": 20, "vwap": 5.35}
{"close": 19.68, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-12-18", "high": 19.68, "low": 19.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.68, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708110900, "volume": 2, "vwap": 19.68}
{"close": 8.2, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708110900, "volume": 2, "vwap": 8.2}
{"close": 72.84, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-12-18", "high": 72.84, "low": 72.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.84, "option_symbol": "MSFT261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708110900, "volume": 1, "vwap": 72.84}
{"close": 235.0, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110900, "volume": 1, "vwap": 235.0}
{"close": 163.41, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-12-18", "high": 163.41, "low": 163.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.41, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110900, "volume": 1, "vwap": 163.41}
{"close": 101.0, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110900, "volume": 5, "vwap": 101.0}
{"close": 146.55, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-12-18", "high": 146.55, "low": 146.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.55, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708110900, "volume": 1, "vwap": 146.55}
{"close": 19.9, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708110900, "volume": 20, "vwap": 19.95}
{"close": 36.77, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-12-18", "high": 36.77, "low": 36.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.38, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708110900, "volume": 6, "vwap": 36.575}
{"close": 67.4, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 67.5, "low": 67.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708110900, "volume": 6, "vwap": 67.466667}
{"close": 32.13, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 32.13, "low": 32.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.13, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110900, "volume": 2, "vwap": 32.13}
{"close": 23.3, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110900, "volume": 2, "vwap": 23.3}
{"close": 22.3, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708110900, "volume": 4, "vwap": 22.35}
{"close": 17.45, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 17.45, "low": 17.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.45, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110900, "volume": 4, "vwap": 17.45}
{"close": 14.45, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 14.45, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110900, "volume": 4, "vwap": 14.45}
{"close": 32.89, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 32.89, "low": 32.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.89, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110900, "volume": 2, "vwap": 32.89}
{"close": 42.56, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-06-18", "high": 42.56, "low": 42.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.56, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708110900, "volume": 2, "vwap": 42.56}
{"close": 24.51, "date": "2024-02-16", "datetime": "2024-02-16T19:15:00Z", "expiration_date": "2026-12-18", "high": 24.51, "low": 24.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.51, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708110900, "volume": 2, "vwap": 24.51}
{"close": 2.15, "date": "2024-02-16", "datetime": "2024-02-16T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708111200, "volume": 10, "vwap": 2.15}
{"close": 26.53, "date": "2024-02-16", "datetime": "2024-02-16T19:20:00Z", "expiration_date": "2026-06-18", "high": 26.53, "low": 26.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.53, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708111200, "volume": 1, "vwap": 26.53}
{"close": 2.54, "date": "2024-02-16", "datetime": "2024-02-16T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.54, "low": 2.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.54, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708111200, "volume": 3, "vwap": 2.54}
{"close": 2.4, "date": "2024-02-16", "datetime": "2024-02-16T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.41, "low": 2.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.39, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708111200, "volume": 4, "vwap": 2.4025}
{"close": 15.0, "date": "2024-02-16", "datetime": "2024-02-16T19:20:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708111200, "volume": 1, "vwap": 15.0}
{"close": 62.42, "date": "2024-02-16", "datetime": "2024-02-16T19:20:00Z", "expiration_date": "2026-12-18", "high": 63.7, "low": 62.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.7, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708111200, "volume": 3, "vwap": 62.87}
{"close": 79.4, "date": "2024-02-16", "datetime": "2024-02-16T19:20:00Z", "expiration_date": "2026-05-15", "high": 79.4, "low": 79.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.4, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708111200, "volume": 2, "vwap": 79.4}
{"close": 217.6, "date": "2024-02-16", "datetime": "2024-02-16T19:20:00Z", "expiration_date": "2026-12-18", "high": 217.6, "low": 217.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.29, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708111200, "volume": 2, "vwap": 217.445}
{"close": 2.19, "date": "2024-02-16", "datetime": "2024-02-16T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708111200, "volume": 20, "vwap": 2.19}
{"close": 28.9, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708111500, "volume": 12, "vwap": 28.9}
{"close": 26.65, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 26.65, "low": 26.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.55, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708111500, "volume": 18, "vwap": 26.644444}
{"close": 8.9, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708111500, "volume": 4, "vwap": 8.9}
{"close": 4.8, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708111500, "volume": 1, "vwap": 4.8}
{"close": 5.53, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 5.53, "low": 5.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.53, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708111500, "volume": 1, "vwap": 5.53}
{"close": 63.45, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 63.45, "low": 63.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.45, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708111500, "volume": 1, "vwap": 63.45}
{"close": 24.65, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 17, "underlying_symbol": "AMZN", "unix_timestamp": 1708111500, "volume": 45, "vwap": 24.65}
{"close": 6.07, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-12-18", "high": 6.07, "low": 6.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.07, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708111500, "volume": 1, "vwap": 6.07}
{"close": 4.2, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708111500, "volume": 1, "vwap": 4.2}
{"close": 116.75, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 116.75, "low": 116.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.75, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708111500, "volume": 1, "vwap": 116.75}
{"close": 622.0, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 622.0, "low": 622.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 622.0, "option_symbol": "NVDA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708111500, "volume": 2, "vwap": 622.0}
{"close": 144.0, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-12-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708111500, "volume": 1, "vwap": 144.0}
{"close": 100.0, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708111500, "volume": 4, "vwap": 100.0}
{"close": 17.75, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-12-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708111500, "volume": 1, "vwap": 17.75}
{"close": 92.97, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 92.97, "low": 92.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.97, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708111500, "volume": 20, "vwap": 92.97}
{"close": 50.0, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708111500, "volume": 2, "vwap": 50.0}
{"close": 2.19, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708111500, "volume": 4, "vwap": 2.19}
{"close": 84.75, "date": "2024-02-16", "datetime": "2024-02-16T19:25:00Z", "expiration_date": "2026-06-18", "high": 84.75, "low": 84.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.75, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708111500, "volume": 2, "vwap": 84.75}
{"close": 36.74, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-06-18", "high": 36.74, "low": 36.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.74, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708111800, "volume": 1, "vwap": 36.74}
{"close": 2.39, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-06-18", "high": 2.39, "low": 2.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.38, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1708111800, "volume": 60, "vwap": 2.380833}
{"close": 16.65, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708111800, "volume": 6, "vwap": 16.65}
{"close": 24.65, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 17, "underlying_symbol": "AMZN", "unix_timestamp": 1708111800, "volume": 45, "vwap": 24.65}
{"close": 1.2, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708111800, "volume": 1, "vwap": 1.2}
{"close": 58.9, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-05-15", "high": 59.09, "low": 58.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.09, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708111800, "volume": 2, "vwap": 58.995}
{"close": 5.0, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 4, "underlying_symbol": "GDX", "unix_timestamp": 1708111800, "volume": 20, "vwap": 5.0}
{"close": 2.72, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-06-18", "high": 2.72, "low": 2.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.72, "option_symbol": "GOOGL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708111800, "volume": 1, "vwap": 2.72}
{"close": 2.36, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708111800, "volume": 1, "vwap": 2.36}
{"close": 4.2, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708111800, "volume": 1, "vwap": 4.2}
{"close": 266.25, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-12-18", "high": 266.25, "low": 266.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.25, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708111800, "volume": 1, "vwap": 266.25}
{"close": 1.76, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-12-18", "high": 1.76, "low": 1.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.76, "option_symbol": "SABR261218C00003000", "option_type": "call", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708111800, "volume": 1, "vwap": 1.76}
{"close": 73.6, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-06-18", "high": 73.6, "low": 73.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708111800, "volume": 4, "vwap": 73.6}
{"close": 47.3, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708111800, "volume": 2, "vwap": 47.3}
{"close": 37.8, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708111800, "volume": 14, "vwap": 37.914285}
{"close": 20.1, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708111800, "volume": 10, "vwap": 20.1}
{"close": 39.95, "date": "2024-02-16", "datetime": "2024-02-16T19:30:00Z", "expiration_date": "2026-06-18", "high": 39.95, "low": 39.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.95, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708111800, "volume": 4, "vwap": 39.95}
{"close": 0.4, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-12-18", "high": 0.4, "low": 0.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.4, "option_symbol": "AAL261218P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708112100, "volume": 4, "vwap": 0.4}
{"close": 45.1, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.1, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708112100, "volume": 12, "vwap": 45.1}
{"close": 42.23, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-06-18", "high": 42.23, "low": 42.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.23, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708112100, "volume": 12, "vwap": 42.23}
{"close": 20.75, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "AMD261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708112100, "volume": 1, "vwap": 20.75}
{"close": 93.85, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-05-15", "high": 93.85, "low": 93.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.85, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708112100, "volume": 1, "vwap": 93.85}
{"close": 92.06, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-05-15", "high": 92.06, "low": 92.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.06, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708112100, "volume": 1, "vwap": 92.06}
{"close": 11.72, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-12-18", "high": 11.72, "low": 11.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.72, "option_symbol": "COP261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708112100, "volume": 6, "vwap": 11.72}
{"close": 10.42, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-12-18", "high": 10.42, "low": 10.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.42, "option_symbol": "COP261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708112100, "volume": 6, "vwap": 10.42}
{"close": 3.09, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-06-18", "high": 3.09, "low": 2.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.78, "option_symbol": "GOOGL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708112100, "volume": 2, "vwap": 2.935}
{"close": 2.09, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.42, "low": 2.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.42, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708112100, "volume": 2, "vwap": 2.255}
{"close": 4.7, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "INTC260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708112100, "volume": 3, "vwap": 4.7}
{"close": 60.36, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-06-18", "high": 60.36, "low": 60.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.36, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708112100, "volume": 100, "vwap": 60.36}
{"close": 71.12, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-12-18", "high": 71.12, "low": 71.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.12, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112100, "volume": 1, "vwap": 71.12}
{"close": 78.02, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-12-18", "high": 78.02, "low": 78.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.02, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112100, "volume": 1, "vwap": 78.02}
{"close": 1.51, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "SABR261218C00003000", "option_type": "call", "strike_price": 3.0, "trade_count": 3, "underlying_symbol": "SABR", "unix_timestamp": 1708112100, "volume": 3, "vwap": 1.603333}
{"close": 82.4, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-12-18", "high": 82.53, "low": 82.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.47, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1708112100, "volume": 8, "vwap": 82.49}
{"close": 44.54, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-12-18", "high": 44.56, "low": 44.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.56, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1708112100, "volume": 8, "vwap": 44.54125}
{"close": 6.0, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708112100, "volume": 5, "vwap": 6.0}
{"close": 67.33, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-06-18", "high": 67.33, "low": 67.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.33, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708112100, "volume": 2, "vwap": 67.33}
{"close": 37.8, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.76, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708112100, "volume": 60, "vwap": 37.786667}
{"close": 45.05, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-06-18", "high": 45.05, "low": 45.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.05, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708112100, "volume": 4, "vwap": 45.05}
{"close": 1.94, "date": "2024-02-16", "datetime": "2024-02-16T19:35:00Z", "expiration_date": "2026-06-18", "high": 1.94, "low": 1.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.94, "option_symbol": "UBER260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708112100, "volume": 1, "vwap": 1.94}
{"close": 3.96, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 3.96, "low": 3.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.96, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708112400, "volume": 1, "vwap": 3.96}
{"close": 93.2, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 93.2, "low": 93.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.2, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708112400, "volume": 1, "vwap": 93.2}
{"close": 34.05, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 34.05, "low": 34.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.05, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708112400, "volume": 1, "vwap": 34.05}
{"close": 2.39, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 2.39, "low": 2.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.39, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708112400, "volume": 1, "vwap": 2.39}
{"close": 20.75, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708112400, "volume": 1, "vwap": 20.75}
{"close": 17.15, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708112400, "volume": 2, "vwap": 17.075}
{"close": 9.8, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708112400, "volume": 2, "vwap": 10.075}
{"close": 41.52, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-12-18", "high": 41.52, "low": 41.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.52, "option_symbol": "CAR261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708112400, "volume": 2, "vwap": 41.52}
{"close": 84.5, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-05-15", "high": 84.5, "low": 84.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.5, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708112400, "volume": 1, "vwap": 84.5}
{"close": 27.4, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 27.45, "low": 27.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.45, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708112400, "volume": 4, "vwap": 27.4225}
{"close": 1.42, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.96, "low": 1.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.96, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1708112400, "volume": 2, "vwap": 1.69}
{"close": 222.33, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-12-18", "high": 222.33, "low": 222.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.33, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112400, "volume": 1, "vwap": 222.33}
{"close": 126.77, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-12-18", "high": 126.77, "low": 126.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.77, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112400, "volume": 1, "vwap": 126.77}
{"close": 116.92, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-12-18", "high": 116.92, "low": 116.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.92, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112400, "volume": 1, "vwap": 116.92}
{"close": 67.25, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-12-18", "high": 67.25, "low": 67.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.25, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112400, "volume": 1, "vwap": 67.25}
{"close": 1.46, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.46, "low": 1.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.46, "option_symbol": "SABR261218C00003000", "option_type": "call", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708112400, "volume": 1, "vwap": 1.46}
{"close": 6.0, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708112400, "volume": 2, "vwap": 6.0}
{"close": 96.7, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 96.7, "low": 96.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.7, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708112400, "volume": 2, "vwap": 96.7}
{"close": 90.75, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 90.75, "low": 90.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708112400, "volume": 2, "vwap": 90.75}
{"close": 37.9, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708112400, "volume": 2, "vwap": 37.9}
{"close": 35.68, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708112400, "volume": 60, "vwap": 35.885333}
{"close": 15.2, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708112400, "volume": 4, "vwap": 15.2}
{"close": 14.55, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708112400, "volume": 2, "vwap": 14.55}
{"close": 19.15, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708112400, "volume": 2, "vwap": 19.15}
{"close": 28.5, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708112400, "volume": 6, "vwap": 28.5}
{"close": 1.93, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-06-18", "high": 1.93, "low": 1.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.93, "option_symbol": "UBER260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708112400, "volume": 1, "vwap": 1.93}
{"close": 17.8, "date": "2024-02-16", "datetime": "2024-02-16T19:40:00Z", "expiration_date": "2026-12-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708112400, "volume": 3, "vwap": 17.8}
{"close": 93.0, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708112700, "volume": 3, "vwap": 93.0}
{"close": 48.0, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708112700, "volume": 1, "vwap": 48.0}
{"close": 30.85, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708112700, "volume": 1, "vwap": 30.85}
{"close": 10.0, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708112700, "volume": 1, "vwap": 10.0}
{"close": 3.3, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708112700, "volume": 1, "vwap": 3.3}
{"close": 2.38, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.38, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708112700, "volume": 1, "vwap": 2.38}
{"close": 10.7, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708112700, "volume": 2, "vwap": 10.7}
{"close": 87.0, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708112700, "volume": 1, "vwap": 87.0}
{"close": 60.61, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 60.61, "low": 60.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.61, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708112700, "volume": 1, "vwap": 60.61}
{"close": 84.58, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 84.58, "low": 84.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.58, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708112700, "volume": 4, "vwap": 84.58}
{"close": 45.94, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 45.94, "low": 45.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.94, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708112700, "volume": 3, "vwap": 45.94}
{"close": 40.4, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 40.79, "low": 40.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.79, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708112700, "volume": 4, "vwap": 40.6925}
{"close": 27.6, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708112700, "volume": 8, "vwap": 27.7125}
{"close": 10.5, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708112700, "volume": 1, "vwap": 10.5}
{"close": 41.5, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708112700, "volume": 1, "vwap": 41.5}
{"close": 47.65, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 47.65, "low": 47.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.65, "option_symbol": "BA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708112700, "volume": 40, "vwap": 47.65}
{"close": 85.73, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 85.73, "low": 85.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.73, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708112700, "volume": 2, "vwap": 85.73}
{"close": 81.76, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 81.76, "low": 81.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.76, "option_symbol": "BA261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708112700, "volume": 2, "vwap": 81.76}
{"close": 73.98, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 73.98, "low": 73.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.98, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708112700, "volume": 2, "vwap": 73.98}
{"close": 70.21, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 70.21, "low": 70.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.21, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708112700, "volume": 2, "vwap": 70.21}
{"close": 108.23, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-05-15", "high": 108.23, "low": 108.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.2, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708112700, "volume": 2, "vwap": 108.215}
{"close": 14.15, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708112700, "volume": 15, "vwap": 14.15}
{"close": 4.95, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708112700, "volume": 5, "vwap": 4.95}
{"close": 35.96, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 35.96, "low": 35.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.96, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708112700, "volume": 10, "vwap": 35.96}
{"close": 4.15, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708112700, "volume": 46, "vwap": 4.15}
{"close": 6.0, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708112700, "volume": 10, "vwap": 6.0}
{"close": 15.75, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708112700, "volume": 1, "vwap": 15.75}
{"close": 17.4, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708112700, "volume": 1, "vwap": 17.4}
{"close": 76.5, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708112700, "volume": 5, "vwap": 76.5}
{"close": 28.3, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708112700, "volume": 3, "vwap": 28.3}
{"close": 111.39, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 111.39, "low": 111.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.39, "option_symbol": "MSFT261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708112700, "volume": 50, "vwap": 111.39}
{"close": 103.07, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 103.07, "low": 103.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.07, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708112700, "volume": 50, "vwap": 103.07}
{"close": 73.5, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708112700, "volume": 1, "vwap": 73.5}
{"close": 290.98, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 291.0, "low": 290.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.0, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 2, "vwap": 290.99}
{"close": 252.8, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 252.8, "low": 252.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.8, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 5, "vwap": 252.8}
{"close": 227.91, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 227.91, "low": 227.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.91, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 1, "vwap": 227.91}
{"close": 35.7, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 35.7, "low": 35.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.7, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 1, "vwap": 35.7}
{"close": 48.85, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 48.85, "low": 48.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.85, "option_symbol": "NVDA260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 1, "vwap": 48.85}
{"close": 328.88, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 328.88, "low": 328.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 328.82, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 2, "vwap": 328.85}
{"close": 292.0, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 292.0, "low": 292.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.0, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 2, "vwap": 292.0}
{"close": 226.66, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 226.66, "low": 226.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.65, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 5, "vwap": 226.656}
{"close": 126.45, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 126.45, "low": 126.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.45, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 1, "vwap": 126.45}
{"close": 114.98, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 116.8, "low": 114.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.8, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 3, "vwap": 115.593333}
{"close": 74.32, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 74.32, "low": 74.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.32, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 2, "vwap": 74.32}
{"close": 68.4, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 68.4, "low": 67.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.3, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 10, "vwap": 67.74}
{"close": 123.8, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 123.8, "low": 123.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.8, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 1, "vwap": 123.8}
{"close": 272.0, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 272.0, "low": 272.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.0, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708112700, "volume": 1, "vwap": 272.0}
{"close": 78.3, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 78.3, "low": 78.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.3, "option_symbol": "SPOT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708112700, "volume": 1, "vwap": 78.3}
{"close": 311.96, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 311.96, "low": 311.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.96, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708112700, "volume": 1, "vwap": 311.96}
{"close": 39.0, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708112700, "volume": 1, "vwap": 39.0}
{"close": 31.0, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708112700, "volume": 2, "vwap": 31.0}
{"close": 19.5, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "SPY261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708112700, "volume": 1, "vwap": 19.5}
{"close": 73.61, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 73.61, "low": 73.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.61, "option_symbol": "SPY261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708112700, "volume": 1, "vwap": 73.61}
{"close": 31.5, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708112700, "volume": 2, "vwap": 31.5}
{"close": 26.65, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 26.65, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708112700, "volume": 4, "vwap": 26.65}
{"close": 21.95, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708112700, "volume": 2, "vwap": 21.95}
{"close": 2.2, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708112700, "volume": 36, "vwap": 2.198889}
{"close": 13.47, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-06-18", "high": 13.47, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708112700, "volume": 8, "vwap": 13.36}
{"close": 46.3, "date": "2024-02-16", "datetime": "2024-02-16T19:45:00Z", "expiration_date": "2026-12-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708112700, "volume": 9, "vwap": 46.3}
{"close": 9.55, "date": "2024-02-16", "datetime": "2024-02-16T19:50:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708113000, "volume": 1, "vwap": 9.55}
{"close": 19.0, "date": "2024-02-16", "datetime": "2024-02-16T19:50:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708113000, "volume": 4, "vwap": 19.0}
{"close": 5.65, "date": "2024-02-16", "datetime": "2024-02-16T19:50:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708113000, "volume": 1, "vwap": 5.65}
{"close": 265.45, "date": "2024-02-16", "datetime": "2024-02-16T19:50:00Z", "expiration_date": "2026-06-18", "high": 265.45, "low": 265.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.45, "option_symbol": "META260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708113000, "volume": 1, "vwap": 265.45}
{"close": 282.45, "date": "2024-02-16", "datetime": "2024-02-16T19:50:00Z", "expiration_date": "2026-06-18", "high": 282.45, "low": 282.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.45, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708113000, "volume": 1, "vwap": 282.45}
{"close": 97.2, "date": "2024-02-16", "datetime": "2024-02-16T19:50:00Z", "expiration_date": "2026-06-18", "high": 97.2, "low": 97.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.2, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113000, "volume": 100, "vwap": 97.2}
{"close": 185.3, "date": "2024-02-16", "datetime": "2024-02-16T19:50:00Z", "expiration_date": "2026-12-18", "high": 185.3, "low": 185.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.3, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113000, "volume": 1, "vwap": 185.3}
{"close": 157.45, "date": "2024-02-16", "datetime": "2024-02-16T19:50:00Z", "expiration_date": "2026-12-18", "high": 157.45, "low": 157.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113000, "volume": 1, "vwap": 157.45}
{"close": 115.0, "date": "2024-02-16", "datetime": "2024-02-16T19:50:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113000, "volume": 5, "vwap": 115.0}
{"close": 37.4, "date": "2024-02-16", "datetime": "2024-02-16T19:50:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113000, "volume": 2, "vwap": 37.4}
{"close": 2.2, "date": "2024-02-16", "datetime": "2024-02-16T19:50:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113000, "volume": 10, "vwap": 2.2}
{"close": 32.0, "date": "2024-02-16", "datetime": "2024-02-16T19:50:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "XLK261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708113000, "volume": 1, "vwap": 32.0}
{"close": 47.67, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 47.67, "low": 47.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.67, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708113300, "volume": 12, "vwap": 47.67}
{"close": 36.05, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 36.05, "low": 36.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.05, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708113300, "volume": 15, "vwap": 36.05}
{"close": 7.8, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708113300, "volume": 2, "vwap": 7.8}
{"close": 1.7, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.68, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708113300, "volume": 2, "vwap": 1.69}
{"close": 61.3, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-12-18", "high": 61.3, "low": 61.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.3, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708113300, "volume": 1, "vwap": 61.3}
{"close": 106.0, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 106.0, "low": 106.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.0, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708113300, "volume": 1, "vwap": 106.0}
{"close": 11.8, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "BA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708113300, "volume": 5, "vwap": 11.8}
{"close": 6.45, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708113300, "volume": 5, "vwap": 6.45}
{"close": 104.38, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-05-15", "high": 104.38, "low": 104.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.38, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708113300, "volume": 1, "vwap": 104.38}
{"close": 102.27, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-05-15", "high": 102.27, "low": 102.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.27, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708113300, "volume": 1, "vwap": 102.27}
{"close": 67.0, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-05-15", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708113300, "volume": 10, "vwap": 67.0}
{"close": 3.95, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708113300, "volume": 1, "vwap": 3.95}
{"close": 4.94, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.94, "low": 4.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.94, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708113300, "volume": 1, "vwap": 4.94}
{"close": 236.2, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 236.2, "low": 236.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.2, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708113300, "volume": 1, "vwap": 236.2}
{"close": 229.02, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 229.02, "low": 229.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.02, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708113300, "volume": 1, "vwap": 229.02}
{"close": 359.0, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 359.0, "low": 359.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 359.0, "option_symbol": "NVDA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113300, "volume": 1, "vwap": 359.0}
{"close": 68.42, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-12-18", "high": 68.42, "low": 68.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.42, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113300, "volume": 1, "vwap": 68.42}
{"close": 155.0, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "SPY261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708113300, "volume": 1, "vwap": 155.0}
{"close": 14.22, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-12-18", "high": 14.22, "low": 14.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.22, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708113300, "volume": 5, "vwap": 14.22}
{"close": 63.12, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 63.12, "low": 63.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.12, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113300, "volume": 2, "vwap": 63.12}
{"close": 59.9, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 59.9, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113300, "volume": 2, "vwap": 59.9}
{"close": 9.65, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113300, "volume": 2, "vwap": 9.65}
{"close": 10.85, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113300, "volume": 4, "vwap": 10.85}
{"close": 19.3, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113300, "volume": 2, "vwap": 19.3}
{"close": 37.65, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 37.65, "low": 37.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.65, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113300, "volume": 2, "vwap": 37.65}
{"close": 40.14, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 40.14, "low": 40.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.14, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113300, "volume": 2, "vwap": 40.14}
{"close": 53.39, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-06-18", "high": 53.39, "low": 53.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.39, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113300, "volume": 2, "vwap": 53.39}
{"close": 12.0, "date": "2024-02-16", "datetime": "2024-02-16T19:55:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708113300, "volume": 1, "vwap": 12.0}
{"close": 50.7, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708113600, "volume": 1, "vwap": 50.7}
{"close": 25.9, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-06-18", "high": 26.08, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.08, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708113600, "volume": 2, "vwap": 25.99}
{"close": 2.6, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708113600, "volume": 3, "vwap": 2.6}
{"close": 42.9, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708113600, "volume": 1, "vwap": 42.9}
{"close": 13.65, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708113600, "volume": 2, "vwap": 13.675}
{"close": 3.35, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708113600, "volume": 4, "vwap": 3.35}
{"close": 34.95, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-05-15", "high": 34.95, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.95, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708113600, "volume": 6, "vwap": 34.95}
{"close": 39.96, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-05-15", "high": 39.96, "low": 39.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.96, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708113600, "volume": 6, "vwap": 39.96}
{"close": 91.0, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "GOOGL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708113600, "volume": 1, "vwap": 91.0}
{"close": 21.81, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 21.81, "low": 21.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.81, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708113600, "volume": 2, "vwap": 21.81}
{"close": 12.95, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708113600, "volume": 2, "vwap": 12.9}
{"close": 17.4, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708113600, "volume": 1, "vwap": 17.4}
{"close": 107.17, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 107.17, "low": 107.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.17, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708113600, "volume": 50, "vwap": 107.17}
{"close": 99.01, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 99.02, "low": 99.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.02, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708113600, "volume": 60, "vwap": 99.018333}
{"close": 96.41, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 96.41, "low": 96.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.41, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708113600, "volume": 10, "vwap": 96.41}
{"close": 73.27, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 73.27, "low": 73.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.27, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708113600, "volume": 5, "vwap": 73.27}
{"close": 93.27, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 93.27, "low": 93.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.27, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708113600, "volume": 5, "vwap": 93.27}
{"close": 180.0, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113600, "volume": 5, "vwap": 180.0}
{"close": 175.0, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 175.0, "low": 175.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.0, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113600, "volume": 5, "vwap": 175.0}
{"close": 168.95, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 168.95, "low": 168.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.95, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113600, "volume": 1, "vwap": 168.95}
{"close": 35.84, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-06-18", "high": 35.84, "low": 35.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.84, "option_symbol": "SPOT260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708113600, "volume": 2, "vwap": 35.84}
{"close": 40.81, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-06-18", "high": 40.81, "low": 40.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.81, "option_symbol": "SPOT260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708113600, "volume": 2, "vwap": 40.81}
{"close": 3.25, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708113600, "volume": 1, "vwap": 3.25}
{"close": 13.56, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-12-18", "high": 13.56, "low": 13.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.56, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708113600, "volume": 5, "vwap": 13.56}
{"close": 63.11, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-06-18", "high": 63.11, "low": 63.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.11, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113600, "volume": 6, "vwap": 63.11}
{"close": 49.95, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-06-18", "high": 49.95, "low": 49.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708113600, "volume": 4, "vwap": 49.95}
{"close": 28.65, "date": "2024-02-16", "datetime": "2024-02-16T20:00:00Z", "expiration_date": "2026-06-18", "high": 28.65, "low": 28.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.65, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113600, "volume": 40, "vwap": 28.65}
{"close": 36.11, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-06-18", "high": 36.11, "low": 36.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.11, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708113900, "volume": 1, "vwap": 36.11}
{"close": 3.25, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708113900, "volume": 4, "vwap": 3.25}
{"close": 2.44, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.43, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708113900, "volume": 6, "vwap": 2.433333}
{"close": 18.91, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-06-18", "high": 18.91, "low": 18.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.91, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708113900, "volume": 1, "vwap": 18.91}
{"close": 50.9, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-06-18", "high": 50.9, "low": 50.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.9, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708113900, "volume": 2, "vwap": 50.9}
{"close": 33.0, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "BA261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708113900, "volume": 1, "vwap": 33.0}
{"close": 1.39, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 1.39, "low": 1.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.39, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708113900, "volume": 3, "vwap": 1.39}
{"close": 2.85, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "CVX260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708113900, "volume": 1, "vwap": 2.85}
{"close": 22.75, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.58, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708113900, "volume": 2, "vwap": 22.665}
{"close": 51.5, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708113900, "volume": 1, "vwap": 51.5}
{"close": 73.52, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 73.52, "low": 73.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.52, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708113900, "volume": 10, "vwap": 73.52}
{"close": 93.52, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 93.52, "low": 93.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.52, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708113900, "volume": 10, "vwap": 93.52}
{"close": 209.5, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-06-18", "high": 209.5, "low": 209.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.5, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113900, "volume": 1, "vwap": 209.5}
{"close": 77.55, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-06-18", "high": 77.55, "low": 77.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.55, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113900, "volume": 2, "vwap": 77.55}
{"close": 415.0, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 415.0, "low": 415.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 415.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113900, "volume": 1, "vwap": 415.0}
{"close": 120.0, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113900, "volume": 1, "vwap": 120.0}
{"close": 19.25, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113900, "volume": 1, "vwap": 19.25}
{"close": 119.9, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 119.9, "low": 119.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.9, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708113900, "volume": 3, "vwap": 119.9}
{"close": 134.0, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 134.0, "low": 134.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.0, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708113900, "volume": 4, "vwap": 134.0}
{"close": 9.73, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 9.73, "low": 9.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.73, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708113900, "volume": 5, "vwap": 9.73}
{"close": 33.9, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 33.91, "low": 33.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.91, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708113900, "volume": 3, "vwap": 33.906667}
{"close": 37.6, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708113900, "volume": 2, "vwap": 37.6}
{"close": 14.6, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708113900, "volume": 18, "vwap": 14.583333}
{"close": 27.2, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708113900, "volume": 1, "vwap": 27.2}
{"close": 11.2, "date": "2024-02-16", "datetime": "2024-02-16T20:05:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708113900, "volume": 2, "vwap": 11.2}
{"close": 2.5, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708114200, "volume": 1, "vwap": 2.5}
{"close": 2.05, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708114200, "volume": 20, "vwap": 2.05}
{"close": 19.24, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 19.24, "low": 19.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.24, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708114200, "volume": 1, "vwap": 19.24}
{"close": 127.97, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 127.97, "low": 127.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.97, "option_symbol": "AAPL260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708114200, "volume": 1, "vwap": 127.97}
{"close": 61.18, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 61.18, "low": 61.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.18, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708114200, "volume": 1, "vwap": 61.18}
{"close": 50.95, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 50.95, "low": 50.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.95, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708114200, "volume": 1, "vwap": 50.95}
{"close": 40.37, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 40.37, "low": 40.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.37, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708114200, "volume": 1, "vwap": 40.37}
{"close": 17.02, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 17.02, "low": 17.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.01, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708114200, "volume": 10, "vwap": 17.017}
{"close": 24.7, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708114200, "volume": 10, "vwap": 24.7}
{"close": 85.2, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 85.2, "low": 85.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.2, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708114200, "volume": 1, "vwap": 85.2}
{"close": 49.02, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 49.02, "low": 49.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.02, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708114200, "volume": 1, "vwap": 49.02}
{"close": 106.99, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-05-15", "high": 106.99, "low": 106.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.99, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708114200, "volume": 2, "vwap": 106.99}
{"close": 104.49, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-05-15", "high": 104.49, "low": 104.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.49, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708114200, "volume": 2, "vwap": 104.49}
{"close": 56.7, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-05-15", "high": 56.7, "low": 56.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.7, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708114200, "volume": 1, "vwap": 56.7}
{"close": 24.14, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 24.14, "low": 24.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.14, "option_symbol": "DKNG260618C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708114200, "volume": 1, "vwap": 24.14}
{"close": 23.04, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 23.04, "low": 23.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.04, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708114200, "volume": 1, "vwap": 23.04}
{"close": 4.15, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708114200, "volume": 3, "vwap": 4.15}
{"close": 8.25, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 8, "underlying_symbol": "INTC", "unix_timestamp": 1708114200, "volume": 42, "vwap": 8.246429}
{"close": 17.55, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708114200, "volume": 2, "vwap": 17.55}
{"close": 118.42, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 118.42, "low": 118.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.41, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708114200, "volume": 2, "vwap": 118.415}
{"close": 114.11, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 114.11, "low": 114.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.1, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708114200, "volume": 2, "vwap": 114.105}
{"close": 52.0, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708114200, "volume": 1, "vwap": 52.0}
{"close": 10.0, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "MGM261218P00047000", "option_type": "put", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "MGM", "unix_timestamp": 1708114200, "volume": 2, "vwap": 10.0}
{"close": 72.5, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708114200, "volume": 10, "vwap": 72.5}
{"close": 355.0, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 355.0, "low": 355.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114200, "volume": 5, "vwap": 355.0}
{"close": 246.0, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 246.0, "low": 246.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114200, "volume": 2, "vwap": 246.0}
{"close": 218.71, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 218.71, "low": 218.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.71, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708114200, "volume": 2, "vwap": 218.71}
{"close": 128.55, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 128.55, "low": 128.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.55, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114200, "volume": 1, "vwap": 128.55}
{"close": 27.9, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114200, "volume": 1, "vwap": 27.9}
{"close": 68.2, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 68.2, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.2, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708114200, "volume": 100, "vwap": 68.2}
{"close": 94.5, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 94.5, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.5, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114200, "volume": 1, "vwap": 94.5}
{"close": 120.31, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 120.31, "low": 120.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.31, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708114200, "volume": 2, "vwap": 120.31}
{"close": 82.0, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708114200, "volume": 1, "vwap": 82.0}
{"close": 22.1, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708114200, "volume": 10, "vwap": 22.1}
{"close": 14.37, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-06-18", "high": 14.37, "low": 14.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.37, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708114200, "volume": 58, "vwap": 14.37}
{"close": 34.36, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 34.36, "low": 34.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.36, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708114200, "volume": 2, "vwap": 34.36}
{"close": 11.2, "date": "2024-02-16", "datetime": "2024-02-16T20:10:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708114200, "volume": 2, "vwap": 11.2}
{"close": 75.19, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-06-18", "high": 75.19, "low": 75.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.19, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708114500, "volume": 3, "vwap": 75.19}
{"close": 36.5, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708114500, "volume": 1, "vwap": 36.5}
{"close": 99.49, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-05-15", "high": 99.49, "low": 99.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.49, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708114500, "volume": 1, "vwap": 99.49}
{"close": 97.51, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-05-15", "high": 97.51, "low": 97.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.51, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708114500, "volume": 1, "vwap": 97.51}
{"close": 10.21, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-05-15", "high": 10.21, "low": 10.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.21, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708114500, "volume": 1, "vwap": 10.21}
{"close": 23.4, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-05-15", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708114500, "volume": 5, "vwap": 23.4}
{"close": 19.8, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 19.9, "low": 19.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "COP261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "COP", "unix_timestamp": 1708114500, "volume": 2, "vwap": 19.85}
{"close": 15.2, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-06-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1708114500, "volume": 10, "vwap": 15.2}
{"close": 23.27, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 23.27, "low": 23.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.27, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708114500, "volume": 2, "vwap": 23.27}
{"close": 93.45, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 93.45, "low": 93.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.45, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708114500, "volume": 1, "vwap": 93.45}
{"close": 14.78, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 14.78, "low": 14.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.78, "option_symbol": "MSFT261218P00285000", "option_type": "put", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708114500, "volume": 1, "vwap": 14.78}
{"close": 529.21, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 529.21, "low": 529.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 529.21, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114500, "volume": 1, "vwap": 529.21}
{"close": 279.38, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 279.38, "low": 279.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.38, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708114500, "volume": 2, "vwap": 279.38}
{"close": 90.25, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 90.25, "low": 90.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.25, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114500, "volume": 1, "vwap": 90.25}
{"close": 94.6, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 94.6, "low": 94.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.6, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708114500, "volume": 3, "vwap": 94.6}
{"close": 102.0, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114500, "volume": 1, "vwap": 102.0}
{"close": 98.9, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 99.55, "low": 98.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.55, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708114500, "volume": 2, "vwap": 99.225}
{"close": 80.93, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 81.19, "low": 80.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.19, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1708114500, "volume": 43, "vwap": 81.183953}
{"close": 30.95, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 30.95, "low": 30.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.95, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708114500, "volume": 35, "vwap": 30.95}
{"close": 134.68, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-06-18", "high": 134.68, "low": 134.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.68, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708114500, "volume": 2, "vwap": 134.68}
{"close": 66.9, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 66.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708114500, "volume": 34, "vwap": 66.905882}
{"close": 63.1, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-06-18", "high": 63.1, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708114500, "volume": 34, "vwap": 63.094118}
{"close": 59.5, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708114500, "volume": 2, "vwap": 59.5}
{"close": 37.55, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-06-18", "high": 37.55, "low": 37.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708114500, "volume": 2, "vwap": 37.55}
{"close": 31.85, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-06-18", "high": 31.85, "low": 31.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708114500, "volume": 2, "vwap": 31.85}
{"close": 49.41, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 49.41, "low": 49.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.41, "option_symbol": "UBER261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708114500, "volume": 24, "vwap": 49.41}
{"close": 31.4, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708114500, "volume": 1, "vwap": 31.4}
{"close": 26.6, "date": "2024-02-16", "datetime": "2024-02-16T20:15:00Z", "expiration_date": "2026-12-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708114500, "volume": 1, "vwap": 26.6}
{"close": 46.67, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 46.67, "low": 46.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.67, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708114800, "volume": 1, "vwap": 46.67}
{"close": 60.94, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 60.94, "low": 60.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.94, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708114800, "volume": 1, "vwap": 60.94}
{"close": 1.8, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-05-15", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708114800, "volume": 1, "vwap": 1.8}
{"close": 5.5, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "COP261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708114800, "volume": 1, "vwap": 5.5}
{"close": 8.0, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "CVX260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708114800, "volume": 15, "vwap": 8.0}
{"close": 12.9, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708114800, "volume": 1, "vwap": 12.9}
{"close": 36.13, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 36.13, "low": 36.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.13, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708114800, "volume": 2, "vwap": 36.13}
{"close": 7.26, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 7.26, "low": 7.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.26, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708114800, "volume": 2, "vwap": 7.26}
{"close": 8.15, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708114800, "volume": 21, "vwap": 8.15}
{"close": 41.25, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 41.25, "low": 41.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708114800, "volume": 1, "vwap": 41.25}
{"close": 236.03, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 236.03, "low": 236.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.03, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708114800, "volume": 1, "vwap": 236.03}
{"close": 228.85, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 228.85, "low": 228.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.85, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708114800, "volume": 1, "vwap": 228.85}
{"close": 124.04, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 124.04, "low": 124.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.04, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708114800, "volume": 1, "vwap": 124.04}
{"close": 111.4, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 111.4, "low": 111.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.4, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708114800, "volume": 1, "vwap": 111.4}
{"close": 13.55, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708114800, "volume": 1, "vwap": 13.55}
{"close": 26.72, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 26.72, "low": 26.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.72, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708114800, "volume": 2, "vwap": 26.72}
{"close": 146.95, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 146.95, "low": 146.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.95, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708114800, "volume": 1, "vwap": 146.95}
{"close": 80.95, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 80.95, "low": 80.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.95, "option_symbol": "NFLX261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708114800, "volume": 1, "vwap": 80.95}
{"close": 86.0, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708114800, "volume": 1, "vwap": 86.0}
{"close": 242.98, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 243.03, "low": 242.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.03, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708114800, "volume": 3, "vwap": 242.996667}
{"close": 234.4, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 234.4, "low": 234.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.37, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708114800, "volume": 3, "vwap": 234.39}
{"close": 85.47, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 85.48, "low": 85.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.48, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708114800, "volume": 3, "vwap": 85.473333}
{"close": 93.31, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 93.31, "low": 93.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.29, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708114800, "volume": 3, "vwap": 93.303333}
{"close": 563.25, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 563.25, "low": 563.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 563.25, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114800, "volume": 1, "vwap": 563.25}
{"close": 539.25, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 539.25, "low": 539.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 539.25, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114800, "volume": 1, "vwap": 539.25}
{"close": 351.39, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 351.39, "low": 351.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 351.39, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114800, "volume": 1, "vwap": 351.39}
{"close": 345.5, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 345.5, "low": 345.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 345.5, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114800, "volume": 1, "vwap": 345.5}
{"close": 68.5, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114800, "volume": 2, "vwap": 68.5}
{"close": 94.5, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 94.5, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.5, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708114800, "volume": 4, "vwap": 94.5}
{"close": 106.0, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 106.0, "low": 106.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114800, "volume": 2, "vwap": 106.0}
{"close": 119.9, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 119.9, "low": 119.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.9, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708114800, "volume": 3, "vwap": 119.9}
{"close": 80.9, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 80.92, "low": 80.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.92, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708114800, "volume": 38, "vwap": 80.917895}
{"close": 13.95, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 13.95, "low": 13.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1708114800, "volume": 14, "vwap": 13.95}
{"close": 123.85, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 123.85, "low": 123.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.85, "option_symbol": "TSLA260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708114800, "volume": 8, "vwap": 123.85}
{"close": 90.0, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708114800, "volume": 2, "vwap": 90.0}
{"close": 75.4, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 75.4, "low": 75.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708114800, "volume": 2, "vwap": 75.4}
{"close": 59.44, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 59.44, "low": 59.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.44, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708114800, "volume": 20, "vwap": 59.44}
{"close": 37.35, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 37.35, "low": 37.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708114800, "volume": 20, "vwap": 37.35}
{"close": 22.0, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708114800, "volume": 4, "vwap": 22.0}
{"close": 17.25, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708114800, "volume": 4, "vwap": 17.25}
{"close": 15.0, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708114800, "volume": 2, "vwap": 15.0}
{"close": 14.35, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708114800, "volume": 4, "vwap": 14.35}
{"close": 24.15, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 24.4, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708114800, "volume": 5, "vwap": 24.25}
{"close": 11.2, "date": "2024-02-16", "datetime": "2024-02-16T20:20:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708114800, "volume": 2, "vwap": 11.2}
{"close": 2.48, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.48, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708115100, "volume": 6, "vwap": 2.48}
{"close": 61.07, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-12-18", "high": 61.07, "low": 61.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.07, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708115100, "volume": 1, "vwap": 61.07}
{"close": 63.35, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-06-18", "high": 63.35, "low": 63.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.35, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708115100, "volume": 3, "vwap": 63.35}
{"close": 84.06, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-05-15", "high": 84.06, "low": 83.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.05, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "COIN", "unix_timestamp": 1708115100, "volume": 10, "vwap": 84.011}
{"close": 77.57, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-05-15", "high": 77.57, "low": 77.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.55, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "COIN", "unix_timestamp": 1708115100, "volume": 10, "vwap": 77.513}
{"close": 36.1, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-12-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708115100, "volume": 25, "vwap": 36.1}
{"close": 4.2, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708115100, "volume": 1, "vwap": 4.2}
{"close": 12.92, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-12-18", "high": 12.92, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708115100, "volume": 2, "vwap": 12.91}
{"close": 14.28, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-12-18", "high": 14.36, "low": 14.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.21, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708115100, "volume": 4, "vwap": 14.29}
{"close": 17.45, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-12-18", "high": 17.46, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1708115100, "volume": 5, "vwap": 17.432}
{"close": 208.15, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-06-18", "high": 208.22, "low": 208.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.22, "option_symbol": "META260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708115100, "volume": 2, "vwap": 208.185}
{"close": 9.66, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-06-18", "high": 9.66, "low": 9.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.66, "option_symbol": "META260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708115100, "volume": 1, "vwap": 9.66}
{"close": 154.15, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-12-18", "high": 154.15, "low": 154.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.15, "option_symbol": "NFLX261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708115100, "volume": 1, "vwap": 154.15}
{"close": 137.9, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-06-18", "high": 137.9, "low": 137.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.9, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115100, "volume": 81, "vwap": 137.9}
{"close": 111.01, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-06-18", "high": 111.01, "low": 111.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.01, "option_symbol": "NVDA260618C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115100, "volume": 1, "vwap": 111.01}
{"close": 243.78, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-12-18", "high": 243.78, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708115100, "volume": 2, "vwap": 243.39}
{"close": 6.8, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708115100, "volume": 2, "vwap": 6.825}
{"close": 15.42, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-12-18", "high": 15.42, "low": 15.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.42, "option_symbol": "SPY261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708115100, "volume": 35, "vwap": 15.42}
{"close": 39.6, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-12-18", "high": 39.85, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1708115100, "volume": 35, "vwap": 39.628571}
{"close": 67.0, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115100, "volume": 2, "vwap": 67.0}
{"close": 14.36, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-06-18", "high": 14.36, "low": 14.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.36, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115100, "volume": 20, "vwap": 14.36}
{"close": 12.65, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-12-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708115100, "volume": 2, "vwap": 12.65}
{"close": 31.64, "date": "2024-02-16", "datetime": "2024-02-16T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.64, "low": 31.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.64, "option_symbol": "VRTX260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708115100, "volume": 1, "vwap": 31.64}
{"close": 47.8, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.8, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708115400, "volume": 1, "vwap": 47.8}
{"close": 2.4, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708115400, "volume": 1, "vwap": 2.4}
{"close": 2.9, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.89, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708115400, "volume": 5, "vwap": 2.896}
{"close": 3.4, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708115400, "volume": 1, "vwap": 3.4}
{"close": 46.65, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 46.65, "low": 46.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.65, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708115400, "volume": 1, "vwap": 46.65}
{"close": 51.33, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 51.33, "low": 51.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.33, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708115400, "volume": 1, "vwap": 51.33}
{"close": 13.83, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 13.83, "low": 13.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.83, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708115400, "volume": 1, "vwap": 13.83}
{"close": 78.33, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-05-15", "high": 78.33, "low": 78.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.33, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708115400, "volume": 1, "vwap": 78.33}
{"close": 11.0, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-05-15", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708115400, "volume": 2, "vwap": 11.0}
{"close": 15.85, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-05-15", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "COIN260515P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708115400, "volume": 1, "vwap": 15.85}
{"close": 4.95, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708115400, "volume": 30, "vwap": 4.95}
{"close": 37.57, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 37.57, "low": 37.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.57, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708115400, "volume": 1, "vwap": 37.57}
{"close": 7.95, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 7.95, "low": 7.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.95, "option_symbol": "IWM260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708115400, "volume": 1, "vwap": 7.95}
{"close": 8.45, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708115400, "volume": 1, "vwap": 8.45}
{"close": 12.93, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.98, "low": 12.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.98, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708115400, "volume": 2, "vwap": 12.955}
{"close": 109.5, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708115400, "volume": 1, "vwap": 109.5}
{"close": 94.49, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 94.49, "low": 94.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.49, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708115400, "volume": 1, "vwap": 94.49}
{"close": 103.52, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 103.52, "low": 103.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.52, "option_symbol": "NFLX261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708115400, "volume": 1, "vwap": 103.52}
{"close": 26.45, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 26.62, "low": 26.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.62, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1708115400, "volume": 4, "vwap": 26.4925}
{"close": 256.41, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 256.41, "low": 256.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.41, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115400, "volume": 2, "vwap": 256.41}
{"close": 46.1, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 46.25, "low": 46.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.15, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708115400, "volume": 4, "vwap": 46.175}
{"close": 241.76, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 242.66, "low": 241.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.66, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708115400, "volume": 6, "vwap": 242.125}
{"close": 200.0, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115400, "volume": 1, "vwap": 200.0}
{"close": 134.2, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 134.2, "low": 134.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.2, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115400, "volume": 10, "vwap": 134.2}
{"close": 52.8, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 52.9, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708115400, "volume": 10, "vwap": 52.73}
{"close": 68.6, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 68.6, "low": 68.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.6, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115400, "volume": 1, "vwap": 68.6}
{"close": 102.0, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115400, "volume": 1, "vwap": 102.0}
{"close": 106.15, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 106.15, "low": 106.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.15, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115400, "volume": 1, "vwap": 106.15}
{"close": 1.51, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 1.51, "low": 1.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.51, "option_symbol": "SABR261218C00003000", "option_type": "call", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708115400, "volume": 5, "vwap": 1.51}
{"close": 43.4, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708115400, "volume": 1, "vwap": 43.4}
{"close": 68.83, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 68.83, "low": 68.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.83, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115400, "volume": 2, "vwap": 68.83}
{"close": 66.72, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 66.75, "low": 66.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708115400, "volume": 4, "vwap": 66.735}
{"close": 63.06, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 63.06, "low": 63.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.06, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115400, "volume": 2, "vwap": 63.06}
{"close": 37.15, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115400, "volume": 4, "vwap": 37.15}
{"close": 21.95, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115400, "volume": 2, "vwap": 21.95}
{"close": 13.25, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115400, "volume": 2, "vwap": 13.25}
{"close": 19.35, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115400, "volume": 2, "vwap": 19.35}
{"close": 71.6, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 71.6, "low": 71.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.6, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115400, "volume": 2, "vwap": 71.6}
{"close": 24.53, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 24.53, "low": 24.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.53, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708115400, "volume": 4, "vwap": 24.53}
{"close": 17.2, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-12-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708115400, "volume": 1, "vwap": 17.2}
{"close": 103.59, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 103.59, "low": 103.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.59, "option_symbol": "XLK260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708115400, "volume": 1, "vwap": 103.59}
{"close": 18.39, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.39, "low": 18.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.39, "option_symbol": "XLK260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708115400, "volume": 2, "vwap": 18.39}
{"close": 4.49, "date": "2024-02-16", "datetime": "2024-02-16T20:30:00Z", "expiration_date": "2026-06-18", "high": 4.49, "low": 4.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.49, "option_symbol": "XLK260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708115400, "volume": 1, "vwap": 4.49}
{"close": 10.05, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "AMD261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708115700, "volume": 1, "vwap": 10.05}
{"close": 40.81, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 40.81, "low": 40.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.81, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708115700, "volume": 3, "vwap": 40.81}
{"close": 7.4, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708115700, "volume": 5, "vwap": 7.4}
{"close": 89.92, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-05-15", "high": 89.92, "low": 89.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.92, "option_symbol": "COIN260515C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708115700, "volume": 1, "vwap": 89.92}
{"close": 81.57, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-05-15", "high": 81.57, "low": 81.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.57, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708115700, "volume": 1, "vwap": 81.57}
{"close": 66.0, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-05-15", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708115700, "volume": 10, "vwap": 66.0}
{"close": 54.18, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-05-15", "high": 54.18, "low": 54.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.18, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708115700, "volume": 1, "vwap": 54.18}
{"close": 12.55, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-05-15", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708115700, "volume": 1, "vwap": 12.55}
{"close": 34.0, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-05-15", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708115700, "volume": 1, "vwap": 34.0}
{"close": 122.6, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-05-15", "high": 122.6, "low": 122.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.6, "option_symbol": "COIN260515P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708115700, "volume": 1, "vwap": 122.6}
{"close": 3.58, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 3.58, "low": 3.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.58, "option_symbol": "COP260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708115700, "volume": 1, "vwap": 3.58}
{"close": 19.9, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 19.9, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708115700, "volume": 2, "vwap": 19.675}
{"close": 106.82, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 106.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708115700, "volume": 5, "vwap": 106.856}
{"close": 350.73, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 350.73, "low": 350.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 350.73, "option_symbol": "MSTR260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708115700, "volume": 1, "vwap": 350.73}
{"close": 195.3, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 195.3, "low": 195.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.3, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708115700, "volume": 1, "vwap": 195.3}
{"close": 251.16, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 251.16, "low": 251.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.16, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115700, "volume": 1, "vwap": 251.16}
{"close": 239.5, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 239.5, "low": 239.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.5, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115700, "volume": 1, "vwap": 239.5}
{"close": 257.5, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 257.5, "low": 257.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115700, "volume": 1, "vwap": 257.5}
{"close": 240.89, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 240.89, "low": 240.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.89, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115700, "volume": 1, "vwap": 240.89}
{"close": 217.1, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 217.1, "low": 217.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115700, "volume": 1, "vwap": 217.1}
{"close": 157.81, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 157.81, "low": 157.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.81, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115700, "volume": 1, "vwap": 157.81}
{"close": 52.85, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 52.85, "low": 52.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708115700, "volume": 6, "vwap": 52.833333}
{"close": 68.65, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 68.65, "low": 68.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.65, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708115700, "volume": 1, "vwap": 68.65}
{"close": 7.65, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "SPY261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708115700, "volume": 2, "vwap": 7.65}
{"close": 73.0, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115700, "volume": 6, "vwap": 73.0}
{"close": 66.73, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 66.73, "low": 66.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.73, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115700, "volume": 2, "vwap": 66.73}
{"close": 41.85, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 41.85, "low": 41.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.85, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115700, "volume": 10, "vwap": 41.85}
{"close": 35.35, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115700, "volume": 6, "vwap": 35.35}
{"close": 31.75, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115700, "volume": 8, "vwap": 31.75}
{"close": 14.92, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 14.92, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708115700, "volume": 120, "vwap": 14.918}
{"close": 19.35, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708115700, "volume": 2, "vwap": 19.35}
{"close": 14.0, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708115700, "volume": 1, "vwap": 14.0}
{"close": 11.15, "date": "2024-02-16", "datetime": "2024-02-16T20:35:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708115700, "volume": 2, "vwap": 11.15}
{"close": 36.0, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708116000, "volume": 3, "vwap": 36.0}
{"close": 25.9, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708116000, "volume": 2, "vwap": 25.975}
{"close": 3.05, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708116000, "volume": 2, "vwap": 3.05}
{"close": 7.39, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 7.39, "low": 7.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.39, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708116000, "volume": 1, "vwap": 7.39}
{"close": 7.5, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708116000, "volume": 1, "vwap": 7.5}
{"close": 63.73, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-05-15", "high": 63.89, "low": 63.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.6, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1708116000, "volume": 5, "vwap": 63.706}
{"close": 49.0, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-05-15", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708116000, "volume": 1, "vwap": 49.0}
{"close": 19.7, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "COP261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708116000, "volume": 1, "vwap": 19.7}
{"close": 18.9, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708116000, "volume": 1, "vwap": 18.9}
{"close": 6.7, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708116000, "volume": 1, "vwap": 6.7}
{"close": 9.25, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708116000, "volume": 4, "vwap": 9.25}
{"close": 20.74, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 20.74, "low": 20.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.74, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708116000, "volume": 1, "vwap": 20.74}
{"close": 79.65, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 79.65, "low": 79.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.65, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708116000, "volume": 2, "vwap": 79.65}
{"close": 83.3, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 83.3, "low": 83.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.3, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708116000, "volume": 5, "vwap": 83.3}
{"close": 9.25, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708116000, "volume": 1, "vwap": 9.25}
{"close": 14.85, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "MSFT261218P00285000", "option_type": "put", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708116000, "volume": 1, "vwap": 14.85}
{"close": 345.0, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 345.0, "low": 345.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 345.0, "option_symbol": "MSTR260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708116000, "volume": 1, "vwap": 345.0}
{"close": 249.4, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 249.4, "low": 249.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.4, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116000, "volume": 1, "vwap": 249.4}
{"close": 85.25, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 85.25, "low": 85.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.25, "option_symbol": "NVDA260618C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116000, "volume": 1, "vwap": 85.25}
{"close": 352.99, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 352.99, "low": 352.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 352.99, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116000, "volume": 4, "vwap": 352.99}
{"close": 247.07, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 247.07, "low": 247.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.07, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116000, "volume": 1, "vwap": 247.07}
{"close": 156.5, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 156.5, "low": 156.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116000, "volume": 1, "vwap": 156.5}
{"close": 133.36, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 133.36, "low": 133.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.36, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116000, "volume": 1, "vwap": 133.36}
{"close": 96.98, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 96.98, "low": 96.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.98, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116000, "volume": 2, "vwap": 96.98}
{"close": 73.78, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 73.78, "low": 73.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.78, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116000, "volume": 1, "vwap": 73.78}
{"close": 19.25, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116000, "volume": 1, "vwap": 19.25}
{"close": 77.25, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 77.25, "low": 77.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.25, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708116000, "volume": 1, "vwap": 77.25}
{"close": 52.5, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708116000, "volume": 1, "vwap": 52.5}
{"close": 14.85, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708116000, "volume": 1, "vwap": 14.85}
{"close": 86.8, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 86.8, "low": 86.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.8, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708116000, "volume": 10, "vwap": 86.8}
{"close": 37.2, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116000, "volume": 4, "vwap": 37.2}
{"close": 28.25, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116000, "volume": 2, "vwap": 28.25}
{"close": 14.15, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 14.32, "low": 14.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.32, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708116000, "volume": 122, "vwap": 14.317213}
{"close": 13.3, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116000, "volume": 6, "vwap": 13.3}
{"close": 19.45, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 19.45, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116000, "volume": 2, "vwap": 19.45}
{"close": 33.35, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 33.35, "low": 33.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.35, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116000, "volume": 4, "vwap": 33.35}
{"close": 42.66, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-06-18", "high": 42.66, "low": 42.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.66, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116000, "volume": 4, "vwap": 42.66}
{"close": 14.59, "date": "2024-02-16", "datetime": "2024-02-16T20:40:00Z", "expiration_date": "2026-12-18", "high": 14.59, "low": 14.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.59, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708116000, "volume": 1, "vwap": 14.59}
{"close": 92.0, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708116300, "volume": 1, "vwap": 92.0}
{"close": 25.88, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 25.88, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708116300, "volume": 8, "vwap": 25.84}
{"close": 13.15, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708116300, "volume": 1, "vwap": 13.15}
{"close": 3.0, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708116300, "volume": 1, "vwap": 3.0}
{"close": 66.2, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 66.2, "low": 66.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.2, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708116300, "volume": 3, "vwap": 66.2}
{"close": 57.02, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 57.02, "low": 57.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.02, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708116300, "volume": 1, "vwap": 57.02}
{"close": 13.05, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708116300, "volume": 1, "vwap": 13.05}
{"close": 45.5, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "CAR261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708116300, "volume": 1, "vwap": 45.5}
{"close": 3.73, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 3.73, "low": 3.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.73, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708116300, "volume": 1, "vwap": 3.73}
{"close": 1.15, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "CCL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708116300, "volume": 1, "vwap": 1.15}
{"close": 81.25, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-05-15", "high": 81.25, "low": 81.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.25, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708116300, "volume": 2, "vwap": 81.25}
{"close": 23.74, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 23.74, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708116300, "volume": 3, "vwap": 23.726667}
{"close": 19.1, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708116300, "volume": 1, "vwap": 19.1}
{"close": 12.25, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708116300, "volume": 5, "vwap": 12.25}
{"close": 17.5, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708116300, "volume": 1, "vwap": 17.5}
{"close": 110.28, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 110.28, "low": 110.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.28, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708116300, "volume": 1, "vwap": 110.28}
{"close": 20.5, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708116300, "volume": 1, "vwap": 20.5}
{"close": 25.27, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 25.27, "low": 25.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.27, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708116300, "volume": 3, "vwap": 25.27}
{"close": 133.5, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 133.5, "low": 133.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.5, "option_symbol": "MSFT261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708116300, "volume": 4, "vwap": 133.5}
{"close": 101.0, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708116300, "volume": 1, "vwap": 101.0}
{"close": 74.0, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708116300, "volume": 1, "vwap": 74.0}
{"close": 225.15, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 225.15, "low": 225.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.15, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116300, "volume": 2, "vwap": 225.15}
{"close": 85.3, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 85.3, "low": 85.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.3, "option_symbol": "NVDA260618C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116300, "volume": 1, "vwap": 85.3}
{"close": 84.0, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 84.0, "low": 83.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.85, "option_symbol": "NVDA260618C01270000", "option_type": "call", "strike_price": 1270.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708116300, "volume": 2, "vwap": 83.925}
{"close": 80.4, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 80.4, "low": 80.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.3, "option_symbol": "NVDA260618C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708116300, "volume": 2, "vwap": 80.35}
{"close": 27.6, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 27.6, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.6, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116300, "volume": 1, "vwap": 27.6}
{"close": 238.0, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116300, "volume": 1, "vwap": 238.0}
{"close": 235.0, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116300, "volume": 1, "vwap": 235.0}
{"close": 28.5, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116300, "volume": 3, "vwap": 28.5}
{"close": 35.35, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116300, "volume": 2, "vwap": 35.35}
{"close": 31.53, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 31.53, "low": 31.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.53, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116300, "volume": 8, "vwap": 31.53}
{"close": 19.85, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116300, "volume": 6, "vwap": 19.85}
{"close": 14.9, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116300, "volume": 2, "vwap": 14.9}
{"close": 14.24, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708116300, "volume": 28, "vwap": 14.248571}
{"close": 19.4, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116300, "volume": 2, "vwap": 19.4}
{"close": 103.82, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 103.82, "low": 103.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.82, "option_symbol": "XLK260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708116300, "volume": 1, "vwap": 103.82}
{"close": 82.64, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 82.64, "low": 82.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.64, "option_symbol": "XLK260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708116300, "volume": 1, "vwap": 82.64}
{"close": 18.45, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "XLK260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708116300, "volume": 2, "vwap": 18.45}
{"close": 10.6, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "XLK260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708116300, "volume": 3, "vwap": 10.6}
{"close": 4.53, "date": "2024-02-16", "datetime": "2024-02-16T20:45:00Z", "expiration_date": "2026-06-18", "high": 4.53, "low": 4.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.38, "option_symbol": "XLK260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1708116300, "volume": 3, "vwap": 4.48}
{"close": 91.99, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 91.99, "low": 91.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.99, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708116600, "volume": 1, "vwap": 91.99}
{"close": 35.56, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 35.56, "low": 35.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.56, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708116600, "volume": 5, "vwap": 35.556}
{"close": 33.43, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 33.43, "low": 33.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.43, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708116600, "volume": 5, "vwap": 33.428}
{"close": 40.5, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708116600, "volume": 2, "vwap": 40.5}
{"close": 1.6, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 1.71, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.71, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 4, "underlying_symbol": "CCL", "unix_timestamp": 1708116600, "volume": 102, "vwap": 1.708333}
{"close": 38.5, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-05-15", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708116600, "volume": 1, "vwap": 38.5}
{"close": 41.0, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-05-15", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708116600, "volume": 1, "vwap": 41.0}
{"close": 43.5, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "CVX261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708116600, "volume": 1, "vwap": 43.5}
{"close": 16.25, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708116600, "volume": 2, "vwap": 16.25}
{"close": 14.75, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708116600, "volume": 2, "vwap": 14.75}
{"close": 1.9, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "DKNG260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708116600, "volume": 1, "vwap": 1.9}
{"close": 49.32, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 53.7, "low": 49.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.05, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708116600, "volume": 169, "vwap": 49.106627}
{"close": 31.1, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 31.25, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708116600, "volume": 4, "vwap": 31.2}
{"close": 4.15, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708116600, "volume": 1, "vwap": 4.15}
{"close": 7.1, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708116600, "volume": 1, "vwap": 7.1}
{"close": 17.36, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 17.36, "low": 17.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.36, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708116600, "volume": 1, "vwap": 17.36}
{"close": 18.85, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708116600, "volume": 1, "vwap": 18.85}
{"close": 10.97, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 10.97, "low": 10.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.97, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708116600, "volume": 2, "vwap": 10.97}
{"close": 6.8, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1708116600, "volume": 6, "vwap": 6.791667}
{"close": 17.8, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708116600, "volume": 1, "vwap": 17.8}
{"close": 177.74, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 177.74, "low": 177.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.74, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116600, "volume": 2, "vwap": 177.74}
{"close": 174.97, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 174.97, "low": 174.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.97, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116600, "volume": 1, "vwap": 174.97}
{"close": 57.5, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116600, "volume": 1, "vwap": 57.5}
{"close": 6.8, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "NVDA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116600, "volume": 1, "vwap": 6.8}
{"close": 466.1, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 466.1, "low": 466.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 466.1, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708116600, "volume": 8, "vwap": 466.1}
{"close": 175.0, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 175.0, "low": 175.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116600, "volume": 1, "vwap": 175.0}
{"close": 150.0, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116600, "volume": 1, "vwap": 150.0}
{"close": 153.25, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 153.25, "low": 153.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.25, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116600, "volume": 1, "vwap": 153.25}
{"close": 150.76, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 150.76, "low": 150.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.76, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116600, "volume": 1, "vwap": 150.76}
{"close": 1.27, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 1.27, "low": 1.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.27, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116600, "volume": 4, "vwap": 1.27}
{"close": 69.1, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 69.1, "low": 68.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.8, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708116600, "volume": 4, "vwap": 68.95}
{"close": 42.66, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 42.66, "low": 42.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.66, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708116600, "volume": 1, "vwap": 42.66}
{"close": 3.25, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708116600, "volume": 4, "vwap": 3.25}
{"close": 87.0, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 4, "vwap": 87.0}
{"close": 75.1, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 75.1, "low": 75.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 2, "vwap": 75.1}
{"close": 66.8, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 66.8, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 2, "vwap": 66.8}
{"close": 59.0, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 8, "vwap": 59.0}
{"close": 55.9, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 55.9, "low": 55.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.9, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 2, "vwap": 55.9}
{"close": 49.5, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 2, "vwap": 49.5}
{"close": 31.85, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 31.85, "low": 31.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 8, "vwap": 31.85}
{"close": 28.45, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 18, "vwap": 28.45}
{"close": 21.95, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 6, "vwap": 21.95}
{"close": 14.7, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 2, "vwap": 14.7}
{"close": 17.75, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 4, "vwap": 17.75}
{"close": 24.7, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 60, "vwap": 24.7}
{"close": 33.2, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116600, "volume": 2, "vwap": 33.2}
{"close": 26.0, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708116600, "volume": 1, "vwap": 26.0}
{"close": 104.51, "date": "2024-02-16", "datetime": "2024-02-16T20:50:00Z", "expiration_date": "2026-12-18", "high": 104.51, "low": 104.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.51, "option_symbol": "XLK261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708116600, "volume": 1, "vwap": 104.51}
{"close": 4.5, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708116900, "volume": 1, "vwap": 4.5}
{"close": 21.5, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708116900, "volume": 1, "vwap": 21.5}
{"close": 5.5, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708116900, "volume": 2, "vwap": 5.5}
{"close": 10.7, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708116900, "volume": 1, "vwap": 10.7}
{"close": 75.9, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 75.9, "low": 75.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.9, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708116900, "volume": 10, "vwap": 75.9}
{"close": 41.15, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-05-15", "high": 41.15, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708116900, "volume": 11, "vwap": 41.15}
{"close": 43.75, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-05-15", "high": 43.75, "low": 43.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708116900, "volume": 11, "vwap": 43.75}
{"close": 10.5, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "CZR261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708116900, "volume": 1, "vwap": 10.5}
{"close": 8.9, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708116900, "volume": 2, "vwap": 8.9}
{"close": 35.8, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 36.05, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.05, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708116900, "volume": 3, "vwap": 35.883333}
{"close": 4.2, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708116900, "volume": 1, "vwap": 4.2}
{"close": 13.9, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708116900, "volume": 1, "vwap": 13.9}
{"close": 62.37, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 62.37, "low": 62.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.37, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708116900, "volume": 1, "vwap": 62.37}
{"close": 27.4, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708116900, "volume": 1, "vwap": 27.4}
{"close": 156.85, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 156.85, "low": 156.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.85, "option_symbol": "MSFT261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708116900, "volume": 1, "vwap": 156.85}
{"close": 196.98, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 196.98, "low": 196.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.98, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708116900, "volume": 1, "vwap": 196.98}
{"close": 11.0, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "NFLX261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708116900, "volume": 1, "vwap": 11.0}
{"close": 193.77, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 193.77, "low": 193.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.77, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116900, "volume": 1, "vwap": 193.77}
{"close": 59.2, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 59.2, "low": 59.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.2, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116900, "volume": 1, "vwap": 59.2}
{"close": 61.5, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116900, "volume": 1, "vwap": 61.5}
{"close": 210.65, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 210.65, "low": 210.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.65, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116900, "volume": 1, "vwap": 210.65}
{"close": 14.0, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116900, "volume": 1, "vwap": 14.0}
{"close": 19.25, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116900, "volume": 1, "vwap": 19.25}
{"close": 39.8, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 39.8, "low": 39.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.8, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708116900, "volume": 1, "vwap": 39.8}
{"close": 41.0, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708116900, "volume": 1, "vwap": 41.0}
{"close": 87.31, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 87.31, "low": 87.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.31, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708116900, "volume": 6, "vwap": 87.31}
{"close": 70.9, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 70.9, "low": 70.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116900, "volume": 2, "vwap": 70.9}
{"close": 66.85, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 66.85, "low": 66.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116900, "volume": 2, "vwap": 66.85}
{"close": 59.5, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116900, "volume": 2, "vwap": 59.5}
{"close": 33.48, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.48, "low": 33.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.48, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708116900, "volume": 4, "vwap": 33.48}
{"close": 21.94, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 21.94, "low": 21.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.94, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116900, "volume": 2, "vwap": 21.94}
{"close": 14.4, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708116900, "volume": 4, "vwap": 14.375}
{"close": 19.35, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708116900, "volume": 8, "vwap": 19.3625}
{"close": 24.75, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116900, "volume": 2, "vwap": 24.75}
{"close": 28.72, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 28.72, "low": 28.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.72, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116900, "volume": 2, "vwap": 28.72}
{"close": 37.76, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 37.76, "low": 37.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.76, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116900, "volume": 2, "vwap": 37.76}
{"close": 65.48, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-06-18", "high": 65.48, "low": 65.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.48, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708116900, "volume": 2, "vwap": 65.48}
{"close": 26.5, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708116900, "volume": 1, "vwap": 26.5}
{"close": 16.8, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708116900, "volume": 1, "vwap": 16.8}
{"close": 10.36, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.36, "low": 10.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.36, "option_symbol": "XLE261218P00084000", "option_type": "put", "strike_price": 84.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708116900, "volume": 1, "vwap": 10.36}
{"close": 6.15, "date": "2024-02-16", "datetime": "2024-02-16T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708116900, "volume": 1, "vwap": 6.15}
{"close": 16.1, "date": "2024-02-16", "datetime": "2024-02-16T21:05:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.3, "macro_treasury_yield_10y_observation_date": "2024-02-16", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-16", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708117500, "volume": 1, "vwap": 16.1}
{"close": 6.6, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708439400, "volume": 10, "vwap": 6.73}
{"close": 1.6, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 1.6}
{"close": 0.41, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.41, "low": 0.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.41, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 0.41}
{"close": 53.75, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 53.75, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708439400, "volume": 2, "vwap": 53.75}
{"close": 44.3, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 44.3, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.3, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708439400, "volume": 2, "vwap": 44.3}
{"close": 35.9, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708439400, "volume": 8, "vwap": 35.75}
{"close": 30.8, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708439400, "volume": 5, "vwap": 30.8}
{"close": 5.25, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 5.25}
{"close": 2.32, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.57, "low": 2.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.37, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708439400, "volume": 5, "vwap": 2.42}
{"close": 2.5, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 2.5}
{"close": 68.02, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 68.02, "low": 68.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.02, "option_symbol": "AAPL260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708439400, "volume": 2, "vwap": 68.02}
{"close": 97.57, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 97.57, "low": 97.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.57, "option_symbol": "AAPL260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708439400, "volume": 2, "vwap": 97.57}
{"close": 73.65, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 73.65, "low": 73.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.65, "option_symbol": "AMD260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439400, "volume": 1, "vwap": 73.65}
{"close": 68.05, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 68.05, "low": 68.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.05, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439400, "volume": 1, "vwap": 68.05}
{"close": 59.5, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 59.85, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.85, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708439400, "volume": 6, "vwap": 59.675}
{"close": 56.37, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 56.37, "low": 56.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.37, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439400, "volume": 10, "vwap": 56.37}
{"close": 47.05, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 47.05, "low": 47.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.05, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439400, "volume": 2, "vwap": 47.05}
{"close": 46.61, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 46.61, "low": 46.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.61, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439400, "volume": 10, "vwap": 46.61}
{"close": 35.95, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439400, "volume": 1, "vwap": 35.95}
{"close": 20.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708439400, "volume": 2, "vwap": 20.0}
{"close": 4.75, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "AMD261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439400, "volume": 1, "vwap": 4.75}
{"close": 33.37, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 33.37, "low": 33.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.37, "option_symbol": "AMD261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439400, "volume": 10, "vwap": 33.37}
{"close": 43.63, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 43.63, "low": 43.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.63, "option_symbol": "AMD261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439400, "volume": 10, "vwap": 43.63}
{"close": 83.69, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 83.69, "low": 83.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.69, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439400, "volume": 1, "vwap": 83.69}
{"close": 71.63, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 71.63, "low": 71.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.63, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439400, "volume": 1, "vwap": 71.63}
{"close": 52.3, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 52.3, "low": 52.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.3, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439400, "volume": 10, "vwap": 52.3}
{"close": 49.22, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 49.95, "low": 49.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.95, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708439400, "volume": 3, "vwap": 49.463333}
{"close": 43.79, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 43.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708439400, "volume": 7, "vwap": 43.94}
{"close": 39.45, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.45, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708439400, "volume": 8, "vwap": 39.39375}
{"close": 35.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439400, "volume": 1, "vwap": 35.0}
{"close": 26.7, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.85, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708439400, "volume": 8, "vwap": 26.7}
{"close": 3.7, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439400, "volume": 20, "vwap": 3.7}
{"close": 9.5, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439400, "volume": 1, "vwap": 9.5}
{"close": 10.6, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439400, "volume": 1, "vwap": 10.6}
{"close": 23.21, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.21, "low": 23.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.21, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439400, "volume": 20, "vwap": 23.21}
{"close": 35.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 35.0}
{"close": 1.7, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708439400, "volume": 1, "vwap": 1.7}
{"close": 17.5, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "CAR261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708439400, "volume": 1, "vwap": 17.5}
{"close": 5.25, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708439400, "volume": 2, "vwap": 5.3}
{"close": 10.2, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "COF260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708439400, "volume": 1, "vwap": 10.2}
{"close": 30.2, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "COF260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708439400, "volume": 1, "vwap": 30.2}
{"close": 25.3, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "COF261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708439400, "volume": 1, "vwap": 25.3}
{"close": 16.5, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "COF261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708439400, "volume": 1, "vwap": 16.5}
{"close": 19.11, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 19.11, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "COF261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 5, "underlying_symbol": "COF", "unix_timestamp": 1708439400, "volume": 10, "vwap": 19.103}
{"close": 20.5, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "COF261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708439400, "volume": 10, "vwap": 20.5}
{"close": 86.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-05-15", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708439400, "volume": 1, "vwap": 86.0}
{"close": 75.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-05-15", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708439400, "volume": 1, "vwap": 75.0}
{"close": 50.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-05-15", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708439400, "volume": 1, "vwap": 50.0}
{"close": 1.79, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.79, "low": 1.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.79, "option_symbol": "CVX260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708439400, "volume": 2, "vwap": 1.79}
{"close": 8.5, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "GDX261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708439400, "volume": 2, "vwap": 8.5}
{"close": 0.48, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708439400, "volume": 1, "vwap": 0.48}
{"close": 33.73, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.73, "low": 33.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.73, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 33.73}
{"close": 8.2, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "GOOGL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 8.2}
{"close": 35.16, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 35.6, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708439400, "volume": 4, "vwap": 35.34}
{"close": 32.95, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 32.95, "low": 32.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.95, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 32.95}
{"close": 29.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 29.0}
{"close": 26.65, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 26.65, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 26.65}
{"close": 4.25, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 4.25}
{"close": 20.17, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.17, "low": 20.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.17, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 20.17}
{"close": 22.95, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.95, "low": 22.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.95, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 22.95}
{"close": 28.8, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "GOOGL261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 28.8}
{"close": 3.9, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708439400, "volume": 8, "vwap": 3.84375}
{"close": 10.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708439400, "volume": 1, "vwap": 10.0}
{"close": 8.6, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708439400, "volume": 20, "vwap": 8.6}
{"close": 7.9, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708439400, "volume": 17, "vwap": 7.547059}
{"close": 5.5, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708439400, "volume": 14, "vwap": 4.82}
{"close": 19.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708439400, "volume": 5, "vwap": 19.0}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "MET261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708439400, "volume": 1, "vwap": 5.9}
{"close": 7.7, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708439400, "volume": 1, "vwap": 7.7}
{"close": 136.75, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 136.75, "low": 136.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.75, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708439400, "volume": 2, "vwap": 136.75}
{"close": 126.8, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 126.8, "low": 125.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.46, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708439400, "volume": 2, "vwap": 126.13}
{"close": 20.4, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708439400, "volume": 40, "vwap": 20.25}
{"close": 76.12, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 76.12, "low": 76.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.12, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708439400, "volume": 3, "vwap": 76.12}
{"close": 18.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708439400, "volume": 1, "vwap": 18.0}
{"close": 7.65, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.65, "low": 7.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708439400, "volume": 1, "vwap": 7.65}
{"close": 120.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708439400, "volume": 1, "vwap": 120.0}
{"close": 85.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 85.1, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.1, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708439400, "volume": 2, "vwap": 85.05}
{"close": 80.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708439400, "volume": 1, "vwap": 80.0}
{"close": 25.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 24.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.58, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708439400, "volume": 12, "vwap": 24.65}
{"close": 22.83, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.83, "low": 22.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.83, "option_symbol": "MSFT261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708439400, "volume": 10, "vwap": 22.83}
{"close": 366.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 366.0, "low": 366.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 366.0, "option_symbol": "MSTR260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708439400, "volume": 4, "vwap": 366.0}
{"close": 348.94, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 348.94, "low": 348.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 348.94, "option_symbol": "MSTR260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708439400, "volume": 1, "vwap": 348.94}
{"close": 271.29, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 271.29, "low": 271.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.29, "option_symbol": "MSTR260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708439400, "volume": 1, "vwap": 271.29}
{"close": 2.8, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "NCLH261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708439400, "volume": 1, "vwap": 2.8}
{"close": 2.35, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "NCLH261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708439400, "volume": 1, "vwap": 2.35}
{"close": 529.85, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 529.85, "low": 529.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 529.85, "option_symbol": "NVDA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 529.85}
{"close": 395.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 395.0, "low": 395.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 395.0, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 100, "vwap": 395.0}
{"close": 269.35, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 269.35, "low": 269.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.35, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 269.35}
{"close": 410.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 410.0, "low": 407.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 407.65, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 50, "vwap": 408.966}
{"close": 370.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 370.0, "low": 370.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 370.0, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 370.0}
{"close": 244.46, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 244.46, "low": 244.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.46, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 10, "vwap": 244.46}
{"close": 239.4, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 239.4, "low": 239.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.4, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 2, "vwap": 239.4}
{"close": 228.65, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 228.65, "low": 228.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.65, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 228.65}
{"close": 224.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 224.0, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 224.0}
{"close": 209.99, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 209.99, "low": 209.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.99, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 209.99}
{"close": 169.15, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 169.15, "low": 169.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.15, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 169.15}
{"close": 126.39, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 127.58, "low": 126.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.58, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 3, "vwap": 126.956667}
{"close": 91.14, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 91.14, "low": 91.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.14, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 2, "vwap": 91.14}
{"close": 68.8, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 72.5, "low": 68.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 5, "vwap": 70.23}
{"close": 1.38, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.38, "low": 1.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.38, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 1.38}
{"close": 19.5, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 19.5}
{"close": 57.99, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 57.99, "low": 57.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.99, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 57.99}
{"close": 110.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439400, "volume": 5, "vwap": 110.0}
{"close": 154.45, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 154.45, "low": 154.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.45, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 10, "vwap": 154.45}
{"close": 123.6, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 123.6, "low": 123.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.6, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 123.6}
{"close": 88.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 88.0}
{"close": 73.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 2, "vwap": 73.0}
{"close": 64.85, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 64.85, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 6, "vwap": 64.283333}
{"close": 50.3, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 8, "vwap": 50.3}
{"close": 48.46, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 48.46, "low": 48.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.46, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 1, "vwap": 48.46}
{"close": 39.9, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 38.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.63, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 38, "vwap": 38.763684}
{"close": 36.2, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 36.2, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 2, "vwap": 36.15}
{"close": 32.35, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.35, "low": 31.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 5, "vwap": 31.99}
{"close": 30.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 10, "vwap": 29.98}
{"close": 20.84, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 12, "vwap": 20.841667}
{"close": 25.5, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 4, "vwap": 25.5}
{"close": 33.85, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 2, "vwap": 33.85}
{"close": 46.38, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 46.38, "low": 46.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.38, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 14, "vwap": 46.38}
{"close": 203.4, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 203.4, "low": 203.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.4, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 8, "vwap": 203.4}
{"close": 212.95, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-06-18", "high": 212.95, "low": 212.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.95, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708439400, "volume": 8, "vwap": 212.95}
{"close": 26.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "UAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 26.0}
{"close": 11.95, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708439400, "volume": 1, "vwap": 11.95}
{"close": 30.84, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 30.84, "low": 30.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.84, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708439400, "volume": 1, "vwap": 30.84}
{"close": 15.0, "date": "2024-02-20", "datetime": "2024-02-20T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708439400, "volume": 1, "vwap": 15.0}
{"close": 75.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708439700, "volume": 2, "vwap": 75.0}
{"close": 44.15, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 44.15, "low": 43.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.95, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708439700, "volume": 2, "vwap": 44.05}
{"close": 41.15, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708439700, "volume": 2, "vwap": 41.075}
{"close": 32.5, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 33.04, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.04, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708439700, "volume": 12, "vwap": 32.770834}
{"close": 30.09, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 30.09, "low": 30.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.09, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708439700, "volume": 3, "vwap": 30.09}
{"close": 1.75, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708439700, "volume": 1, "vwap": 1.75}
{"close": 17.57, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.57, "low": 17.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.57, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708439700, "volume": 1, "vwap": 17.57}
{"close": 21.7, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708439700, "volume": 1, "vwap": 21.7}
{"close": 98.05, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 98.05, "low": 98.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.05, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439700, "volume": 4, "vwap": 98.05}
{"close": 69.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439700, "volume": 5, "vwap": 69.0}
{"close": 55.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439700, "volume": 1, "vwap": 55.0}
{"close": 22.75, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "AMD261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439700, "volume": 1, "vwap": 22.75}
{"close": 26.85, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 26.85, "low": 26.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "AMD261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708439700, "volume": 1, "vwap": 26.85}
{"close": 71.15, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 71.15, "low": 71.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.15, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439700, "volume": 10, "vwap": 71.15}
{"close": 60.15, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 60.15, "low": 60.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.15, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439700, "volume": 1, "vwap": 60.15}
{"close": 39.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439700, "volume": 1, "vwap": 39.0}
{"close": 31.82, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.82, "low": 31.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.82, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439700, "volume": 1, "vwap": 31.82}
{"close": 1.84, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 1.84, "low": 1.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.84, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708439700, "volume": 6, "vwap": 1.84}
{"close": 23.25, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708439700, "volume": 3, "vwap": 23.25}
{"close": 6.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "BA261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708439700, "volume": 1, "vwap": 6.0}
{"close": 2.5, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708439700, "volume": 3, "vwap": 2.5}
{"close": 80.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-05-15", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708439700, "volume": 1, "vwap": 80.0}
{"close": 78.55, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-05-15", "high": 78.55, "low": 78.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.55, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708439700, "volume": 2, "vwap": 78.55}
{"close": 74.15, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-05-15", "high": 74.15, "low": 74.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.15, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708439700, "volume": 2, "vwap": 74.15}
{"close": 53.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-05-15", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708439700, "volume": 1, "vwap": 53.0}
{"close": 8.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "COP261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 3, "underlying_symbol": "COP", "unix_timestamp": 1708439700, "volume": 5, "vwap": 8.04}
{"close": 17.67, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.67, "low": 17.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.67, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708439700, "volume": 3, "vwap": 17.67}
{"close": 5.1, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "GOOGL261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708439700, "volume": 2, "vwap": 5.1}
{"close": 13.12, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 13.12, "low": 13.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.12, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708439700, "volume": 20, "vwap": 13.12}
{"close": 50.5, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "IWM261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708439700, "volume": 1, "vwap": 50.5}
{"close": 8.95, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 8.95, "low": 8.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.95, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708439700, "volume": 1, "vwap": 8.95}
{"close": 10.79, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 10.95, "low": 10.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708439700, "volume": 4, "vwap": 10.8575}
{"close": 11.72, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 11.72, "low": 11.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.72, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708439700, "volume": 2, "vwap": 11.72}
{"close": 221.14, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 221.14, "low": 221.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.14, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708439700, "volume": 1, "vwap": 221.14}
{"close": 25.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "MSFT260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708439700, "volume": 2, "vwap": 25.0}
{"close": 235.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708439700, "volume": 1, "vwap": 235.0}
{"close": 51.3, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 51.3, "low": 51.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.3, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439700, "volume": 1, "vwap": 51.3}
{"close": 11.33, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.33, "low": 11.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.33, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439700, "volume": 5, "vwap": 11.33}
{"close": 361.7, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 361.7, "low": 361.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 361.7, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439700, "volume": 1, "vwap": 361.7}
{"close": 341.35, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 341.35, "low": 341.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.35, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439700, "volume": 1, "vwap": 341.35}
{"close": 258.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 258.0, "low": 258.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439700, "volume": 1, "vwap": 258.0}
{"close": 225.79, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 225.79, "low": 225.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.79, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439700, "volume": 1, "vwap": 225.79}
{"close": 168.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 168.0, "low": 162.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.55, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708439700, "volume": 7, "vwap": 164.885714}
{"close": 120.13, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 124.37, "low": 120.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.37, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708439700, "volume": 4, "vwap": 122.14}
{"close": 60.85, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 66.43, "low": 60.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.43, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708439700, "volume": 3, "vwap": 63.663333}
{"close": 155.1, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 155.1, "low": 155.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.1, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708439700, "volume": 1, "vwap": 155.1}
{"close": 81.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708439700, "volume": 1, "vwap": 81.0}
{"close": 154.0, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 10, "vwap": 154.0}
{"close": 79.1, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 79.1, "low": 78.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.95, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 4, "vwap": 79.025}
{"close": 65.9, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.85, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 4, "vwap": 65.875}
{"close": 63.72, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 63.89, "low": 63.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.89, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 6, "vwap": 63.748333}
{"close": 60.12, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 60.15, "low": 60.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.15, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 3, "vwap": 60.14}
{"close": 48.25, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 48.25, "low": 48.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 4, "vwap": 48.25}
{"close": 39.5, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 2, "vwap": 39.5}
{"close": 35.44, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 35.44, "low": 35.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.44, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 4, "vwap": 35.44}
{"close": 23.35, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 135, "vwap": 23.35}
{"close": 21.72, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 21.72, "low": 21.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.72, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 2, "vwap": 21.72}
{"close": 13.3, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 13.95, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 9, "vwap": 13.434444}
{"close": 25.5, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 3, "vwap": 25.5}
{"close": 46.6, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 46.6, "low": 46.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.6, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 1, "vwap": 46.6}
{"close": 55.13, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-06-18", "high": 55.13, "low": 55.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.13, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708439700, "volume": 10, "vwap": 55.13}
{"close": 16.26, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.26, "low": 16.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.26, "option_symbol": "UBER261218P00077500", "option_type": "put", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708439700, "volume": 5, "vwap": 16.26}
{"close": 16.15, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.15, "low": 16.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.15, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708439700, "volume": 1, "vwap": 16.15}
{"close": 10.75, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708439700, "volume": 1, "vwap": 10.75}
{"close": 16.85, "date": "2024-02-20", "datetime": "2024-02-20T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.85, "low": 16.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "XOM261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708439700, "volume": 4, "vwap": 16.85}
{"close": 35.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708440000, "volume": 3, "vwap": 35.0}
{"close": 32.7, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708440000, "volume": 11, "vwap": 32.572727}
{"close": 27.37, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.37, "low": 27.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.37, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708440000, "volume": 11, "vwap": 27.37}
{"close": 25.3, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708440000, "volume": 2, "vwap": 25.3}
{"close": 2.26, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.39, "low": 2.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.39, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708440000, "volume": 15, "vwap": 2.34}
{"close": 68.79, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 68.79, "low": 68.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.79, "option_symbol": "AAPL260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708440000, "volume": 2, "vwap": 68.79}
{"close": 98.82, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 98.82, "low": 98.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.82, "option_symbol": "AAPL260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708440000, "volume": 2, "vwap": 98.82}
{"close": 52.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708440000, "volume": 1, "vwap": 52.0}
{"close": 66.07, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 66.07, "low": 66.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.07, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708440000, "volume": 1, "vwap": 66.07}
{"close": 55.75, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 55.75, "low": 55.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.75, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708440000, "volume": 1, "vwap": 55.75}
{"close": 34.1, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 34.1, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.1, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708440000, "volume": 1, "vwap": 34.1}
{"close": 70.7, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 70.7, "low": 70.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.7, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708440000, "volume": 10, "vwap": 70.7}
{"close": 13.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708440000, "volume": 2, "vwap": 13.0}
{"close": 11.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708440000, "volume": 2, "vwap": 11.0}
{"close": 31.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "COF261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "COF", "unix_timestamp": 1708440000, "volume": 4, "vwap": 31.0}
{"close": 69.05, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-05-15", "high": 69.05, "low": 69.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.05, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708440000, "volume": 1, "vwap": 69.05}
{"close": 12.25, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.24, "option_symbol": "GM261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1708440000, "volume": 2, "vwap": 12.245}
{"close": 24.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708440000, "volume": 6, "vwap": 24.0}
{"close": 21.25, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 21.25, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708440000, "volume": 5, "vwap": 21.25}
{"close": 12.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708440000, "volume": 4, "vwap": 12.0}
{"close": 8.9, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708440000, "volume": 1, "vwap": 8.9}
{"close": 4.52, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 4.52, "low": 4.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.52, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708440000, "volume": 1, "vwap": 4.52}
{"close": 61.5, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "IWM261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708440000, "volume": 4, "vwap": 61.5}
{"close": 5.55, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708440000, "volume": 2, "vwap": 5.6}
{"close": 16.75, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708440000, "volume": 2, "vwap": 16.55}
{"close": 265.04, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 265.04, "low": 265.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.04, "option_symbol": "META260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708440000, "volume": 5, "vwap": 265.04}
{"close": 213.03, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 213.03, "low": 213.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.03, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708440000, "volume": 3, "vwap": 213.03}
{"close": 199.54, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 199.54, "low": 199.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.41, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708440000, "volume": 2, "vwap": 199.475}
{"close": 118.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708440000, "volume": 1, "vwap": 118.0}
{"close": 98.25, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 98.25, "low": 98.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.25, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708440000, "volume": 5, "vwap": 98.25}
{"close": 75.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708440000, "volume": 1, "vwap": 75.0}
{"close": 160.54, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 160.54, "low": 160.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.42, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708440000, "volume": 2, "vwap": 160.48}
{"close": 244.5, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 244.5, "low": 244.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.5, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440000, "volume": 10, "vwap": 244.5}
{"close": 230.18, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 230.18, "low": 223.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708440000, "volume": 22, "vwap": 229.861818}
{"close": 114.6, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 118.38, "low": 110.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.38, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1708440000, "volume": 13, "vwap": 114.063846}
{"close": 75.49, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 75.49, "low": 75.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.49, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440000, "volume": 2, "vwap": 75.49}
{"close": 61.31, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 63.65, "low": 61.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.65, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708440000, "volume": 6, "vwap": 62.543334}
{"close": 140.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 140.0, "low": 139.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.55, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708440000, "volume": 11, "vwap": 139.590909}
{"close": 57.69, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 57.69, "low": 57.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.69, "option_symbol": "SPY261218P00535000", "option_type": "put", "strike_price": 535.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708440000, "volume": 15, "vwap": 57.69}
{"close": 151.85, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 152.27, "low": 151.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.27, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 14, "vwap": 151.772857}
{"close": 129.8, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 129.8, "low": 129.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.8, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 1, "vwap": 129.8}
{"close": 72.4, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 72.4, "low": 72.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.4, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 2, "vwap": 72.4}
{"close": 70.45, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 71.7, "low": 70.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 4, "vwap": 71.075}
{"close": 68.2, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 12, "vwap": 68.866667}
{"close": 66.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 67.57, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.57, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 13, "vwap": 67.235385}
{"close": 64.85, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 64.85, "low": 64.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.85, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 5, "vwap": 64.85}
{"close": 62.29, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 62.29, "low": 62.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 4, "vwap": 62.245}
{"close": 49.12, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 49.12, "low": 49.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.12, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 2, "vwap": 49.12}
{"close": 46.19, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 46.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 9, "vwap": 46.55}
{"close": 43.1, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 43.1, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 1, "vwap": 43.1}
{"close": 41.15, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 16, "vwap": 41.15}
{"close": 38.5, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 13, "vwap": 38.730769}
{"close": 34.05, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 35.05, "low": 34.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 22, "vwap": 34.302273}
{"close": 28.9, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 5, "vwap": 29.22}
{"close": 24.7, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 3, "vwap": 24.7}
{"close": 23.4, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 1, "vwap": 23.4}
{"close": 18.03, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 18.03, "low": 18.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.03, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 1, "vwap": 18.03}
{"close": 15.7, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 1, "vwap": 15.7}
{"close": 12.83, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 12.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 11, "vwap": 12.921818}
{"close": 26.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 1, "vwap": 26.0}
{"close": 34.49, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 34.49, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 22, "vwap": 34.180909}
{"close": 41.55, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.55, "low": 41.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.55, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 1, "vwap": 41.55}
{"close": 44.68, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 44.69, "low": 44.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.47, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 8, "vwap": 44.62625}
{"close": 50.0, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 2, "vwap": 50.0}
{"close": 118.55, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-06-18", "high": 118.55, "low": 118.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.55, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440000, "volume": 1, "vwap": 118.55}
{"close": 20.75, "date": "2024-02-20", "datetime": "2024-02-20T14:40:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "UBER261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708440000, "volume": 5, "vwap": 20.75}
{"close": 32.5, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 32.51, "low": 32.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708440300, "volume": 5, "vwap": 32.486}
{"close": 25.41, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.41, "low": 25.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.41, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708440300, "volume": 2, "vwap": 25.41}
{"close": 11.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708440300, "volume": 1, "vwap": 11.0}
{"close": 48.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708440300, "volume": 1, "vwap": 48.0}
{"close": 97.65, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 97.65, "low": 97.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.65, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708440300, "volume": 4, "vwap": 97.65}
{"close": 52.85, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 52.85, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.85, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708440300, "volume": 1, "vwap": 52.85}
{"close": 34.05, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 34.05, "low": 34.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.04, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708440300, "volume": 2, "vwap": 34.045}
{"close": 2.04, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.07, "low": 2.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.07, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1708440300, "volume": 2, "vwap": 2.055}
{"close": 92.02, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-05-15", "high": 92.02, "low": 91.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.85, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708440300, "volume": 2, "vwap": 91.935}
{"close": 44.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-05-15", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "COIN260515C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708440300, "volume": 2, "vwap": 44.0}
{"close": 39.07, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-05-15", "high": 39.5, "low": 39.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708440300, "volume": 2, "vwap": 39.285}
{"close": 18.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "CVX261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708440300, "volume": 2, "vwap": 18.0}
{"close": 14.85, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708440300, "volume": 1, "vwap": 14.85}
{"close": 12.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708440300, "volume": 2, "vwap": 12.0}
{"close": 20.41, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 20.41, "low": 20.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.41, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708440300, "volume": 2, "vwap": 20.41}
{"close": 104.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 104.0, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708440300, "volume": 2, "vwap": 104.0}
{"close": 94.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708440300, "volume": 1, "vwap": 94.0}
{"close": 81.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708440300, "volume": 1, "vwap": 81.0}
{"close": 74.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708440300, "volume": 2, "vwap": 74.0}
{"close": 32.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708440300, "volume": 1, "vwap": 32.0}
{"close": 210.7, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 210.7, "low": 210.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.7, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 1, "vwap": 210.7}
{"close": 183.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 183.0, "low": 183.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.0, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 1, "vwap": 183.0}
{"close": 108.6, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 108.6, "low": 108.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.6, "option_symbol": "NVDA260618C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 15, "vwap": 108.6}
{"close": 271.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 271.0, "low": 271.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 1, "vwap": 271.0}
{"close": 246.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 246.0, "low": 246.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 10, "vwap": 246.0}
{"close": 162.95, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 163.15, "low": 162.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.15, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 2, "vwap": 163.05}
{"close": 116.33, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 116.33, "low": 116.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.33, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 2, "vwap": 116.33}
{"close": 84.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 4, "vwap": 84.0}
{"close": 66.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 5, "vwap": 66.0}
{"close": 88.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 50, "vwap": 88.0}
{"close": 166.83, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 166.83, "low": 166.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.83, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 2, "vwap": 166.83}
{"close": 371.04, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 371.04, "low": 362.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 362.27, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 2, "vwap": 366.655}
{"close": 378.65, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 378.65, "low": 369.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 369.77, "option_symbol": "NVDA261218P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708440300, "volume": 2, "vwap": 374.21}
{"close": 41.58, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 41.58, "low": 41.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.58, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708440300, "volume": 1, "vwap": 41.58}
{"close": 129.8, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 129.8, "low": 129.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.8, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 4, "vwap": 129.8}
{"close": 115.5, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 115.5, "low": 115.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 2, "vwap": 115.5}
{"close": 85.25, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 85.25, "low": 85.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 2, "vwap": 85.25}
{"close": 69.0, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 1, "vwap": 69.0}
{"close": 62.95, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 62.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 18, "vwap": 62.716667}
{"close": 46.18, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 46.18, "low": 46.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.18, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 2, "vwap": 46.18}
{"close": 34.75, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 30, "vwap": 34.746667}
{"close": 29.35, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 5, "vwap": 29.32}
{"close": 26.25, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 24, "vwap": 26.25}
{"close": 24.9, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 4, "vwap": 24.9}
{"close": 20.23, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 20.23, "low": 20.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.23, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 18, "vwap": 20.23}
{"close": 13.75, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 1, "vwap": 13.75}
{"close": 12.91, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 12.91, "low": 12.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.91, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 2, "vwap": 12.91}
{"close": 46.99, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-06-18", "high": 46.99, "low": 46.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.95, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708440300, "volume": 8, "vwap": 46.97}
{"close": 19.5, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "VSCO261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1708440300, "volume": 4, "vwap": 19.5}
{"close": 2.75, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "VSCO261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1708440300, "volume": 1, "vwap": 2.75}
{"close": 16.59, "date": "2024-02-20", "datetime": "2024-02-20T14:45:00Z", "expiration_date": "2026-12-18", "high": 16.59, "low": 16.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.59, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708440300, "volume": 1, "vwap": 16.59}
{"close": 1.23, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 1.23, "low": 1.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.16, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1708440600, "volume": 4, "vwap": 1.1975}
{"close": 2.18, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 2.18, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708440600, "volume": 2, "vwap": 2.175}
{"close": 41.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708440600, "volume": 1, "vwap": 41.0}
{"close": 1.09, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 1.09, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "AAPL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708440600, "volume": 213, "vwap": 1.087559}
{"close": 2.56, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.56, "low": 2.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.56, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708440600, "volume": 1, "vwap": 2.56}
{"close": 4.9, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708440600, "volume": 2, "vwap": 4.9}
{"close": 69.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708440600, "volume": 5, "vwap": 69.0}
{"close": 60.85, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 60.85, "low": 60.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.21, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708440600, "volume": 43, "vwap": 60.269535}
{"close": 18.6, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708440600, "volume": 1, "vwap": 18.6}
{"close": 35.9, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708440600, "volume": 3, "vwap": 36.283333}
{"close": 24.49, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 24.49, "low": 24.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.48, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708440600, "volume": 2, "vwap": 24.485}
{"close": 11.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "C261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708440600, "volume": 1, "vwap": 11.0}
{"close": 23.45, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-05-15", "high": 23.45, "low": 23.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.45, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708440600, "volume": 1, "vwap": 23.45}
{"close": 13.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708440600, "volume": 10, "vwap": 13.0}
{"close": 30.25, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708440600, "volume": 9, "vwap": 30.25}
{"close": 4.1, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708440600, "volume": 2, "vwap": 4.125}
{"close": 12.2, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708440600, "volume": 1, "vwap": 12.2}
{"close": 9.72, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 9.72, "low": 9.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.72, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708440600, "volume": 10, "vwap": 9.72}
{"close": 4.27, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 4.27, "low": 4.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.27, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708440600, "volume": 1, "vwap": 4.27}
{"close": 44.61, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 44.61, "low": 44.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.61, "option_symbol": "IWM261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708440600, "volume": 2, "vwap": 44.61}
{"close": 156.47, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 156.47, "low": 156.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.47, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708440600, "volume": 1, "vwap": 156.47}
{"close": 60.82, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 60.82, "low": 60.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.82, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708440600, "volume": 3, "vwap": 60.82}
{"close": 28.2, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 28.2, "low": 28.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.2, "option_symbol": "META260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708440600, "volume": 1, "vwap": 28.2}
{"close": 20.3, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708440600, "volume": 6, "vwap": 20.3}
{"close": 41.4, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 41.4, "low": 41.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.4, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708440600, "volume": 1, "vwap": 41.4}
{"close": 31.6, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708440600, "volume": 1, "vwap": 31.6}
{"close": 3.44, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 3.44, "low": 3.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.44, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708440600, "volume": 3, "vwap": 3.44}
{"close": 17.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "MSFT261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708440600, "volume": 1, "vwap": 17.0}
{"close": 76.2, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 76.2, "low": 76.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.2, "option_symbol": "MSFT261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708440600, "volume": 1, "vwap": 76.2}
{"close": 158.5, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 158.5, "low": 158.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.5, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708440600, "volume": 1, "vwap": 158.5}
{"close": 294.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 294.0, "low": 294.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.0, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 1, "vwap": 294.0}
{"close": 27.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 1, "vwap": 27.0}
{"close": 272.6, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 272.6, "low": 272.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.6, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 3, "vwap": 272.6}
{"close": 266.45, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 266.45, "low": 266.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.45, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 1, "vwap": 266.45}
{"close": 225.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 225.55, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.55, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 3, "vwap": 225.183333}
{"close": 212.32, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 212.38, "low": 212.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.38, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 2, "vwap": 212.35}
{"close": 207.25, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 207.25, "low": 207.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.25, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 1, "vwap": 207.25}
{"close": 155.55, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 155.55, "low": 155.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.55, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 1, "vwap": 155.55}
{"close": 113.21, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 113.4, "low": 113.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.4, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 2, "vwap": 113.305}
{"close": 60.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 1, "vwap": 60.0}
{"close": 195.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 195.0, "low": 195.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 26, "vwap": 195.0}
{"close": 226.4, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 226.4, "low": 226.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.4, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 1, "vwap": 226.4}
{"close": 366.43, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 366.43, "low": 366.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 366.43, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 1, "vwap": 366.43}
{"close": 374.04, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 374.04, "low": 374.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 374.04, "option_symbol": "NVDA261218P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 1, "vwap": 374.04}
{"close": 382.58, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 382.58, "low": 382.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 382.58, "option_symbol": "NVDA261218P01020000", "option_type": "put", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 1, "vwap": 382.58}
{"close": 390.38, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 390.38, "low": 390.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.38, "option_symbol": "NVDA261218P01030000", "option_type": "put", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440600, "volume": 1, "vwap": 390.38}
{"close": 128.9, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 128.9, "low": 128.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.9, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 4, "vwap": 128.9}
{"close": 79.1, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 79.1, "low": 79.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.1, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 2, "vwap": 79.1}
{"close": 61.9, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 61.9, "low": 61.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 2, "vwap": 61.9}
{"close": 58.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 2, "vwap": 58.0}
{"close": 55.45, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 55.55, "low": 55.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.55, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 4, "vwap": 55.5}
{"close": 51.95, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 4, "vwap": 51.975}
{"close": 45.43, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 45.7, "low": 45.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 10, "vwap": 45.646}
{"close": 43.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 2, "vwap": 43.0}
{"close": 38.0, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 2, "vwap": 38.0}
{"close": 34.21, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 34.21, "low": 34.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.21, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 1, "vwap": 34.21}
{"close": 28.5, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 6, "vwap": 28.733333}
{"close": 25.55, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 25.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 2, "vwap": 25.55}
{"close": 24.43, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 24.43, "low": 24.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.43, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 28, "vwap": 24.43}
{"close": 21.7, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 6, "vwap": 21.7}
{"close": 19.55, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.76, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 38, "vwap": 19.767895}
{"close": 17.89, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.89, "low": 17.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.89, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 6, "vwap": 17.89}
{"close": 16.31, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 16.31, "low": 16.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.31, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 2, "vwap": 16.31}
{"close": 15.41, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 15.41, "low": 15.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.41, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 6, "vwap": 15.41}
{"close": 12.8, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.64, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 12, "vwap": 12.666667}
{"close": 14.08, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.08, "low": 14.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.08, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 2, "vwap": 14.08}
{"close": 152.38, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 152.38, "low": 152.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.38, "option_symbol": "TSLA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440600, "volume": 2, "vwap": 152.38}
{"close": 7.15, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708440600, "volume": 1, "vwap": 7.15}
{"close": 9.85, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "UBER260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708440600, "volume": 12, "vwap": 9.85}
{"close": 32.65, "date": "2024-02-20", "datetime": "2024-02-20T14:50:00Z", "expiration_date": "2026-12-18", "high": 32.65, "low": 32.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.65, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708440600, "volume": 2, "vwap": 32.65}
{"close": 2.35, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708440900, "volume": 2, "vwap": 2.35}
{"close": 1.1, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "AAPL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708440900, "volume": 100, "vwap": 1.1}
{"close": 77.55, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 77.55, "low": 77.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.55, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708440900, "volume": 2, "vwap": 77.55}
{"close": 39.0, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 38.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.91, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708440900, "volume": 35, "vwap": 38.922857}
{"close": 33.94, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 33.94, "low": 33.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.94, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708440900, "volume": 30, "vwap": 33.94}
{"close": 27.5, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "C261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708440900, "volume": 1, "vwap": 27.5}
{"close": 12.07, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 12.28, "low": 12.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.28, "option_symbol": "DKNG260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1708440900, "volume": 2, "vwap": 12.175}
{"close": 13.0, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708440900, "volume": 1, "vwap": 13.0}
{"close": 7.8, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708440900, "volume": 2, "vwap": 7.8}
{"close": 5.8, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708440900, "volume": 1, "vwap": 5.8}
{"close": 27.14, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 27.14, "low": 27.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.14, "option_symbol": "IWM260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708440900, "volume": 4, "vwap": 27.14}
{"close": 45.25, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 45.25, "low": 45.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.25, "option_symbol": "IWM261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708440900, "volume": 1, "vwap": 45.25}
{"close": 157.45, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 157.45, "low": 157.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.45, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708440900, "volume": 1, "vwap": 157.45}
{"close": 48.64, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 48.64, "low": 48.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.64, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 1, "vwap": 48.64}
{"close": 51.49, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 51.49, "low": 51.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.49, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 1, "vwap": 51.49}
{"close": 247.5, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 250.8, "low": 247.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.8, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 6, "vwap": 248.05}
{"close": 241.91, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 241.91, "low": 241.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.91, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 1, "vwap": 241.91}
{"close": 229.75, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 232.13, "low": 229.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.13, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 3, "vwap": 231.336667}
{"close": 224.7, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 224.7, "low": 224.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.7, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 1, "vwap": 224.7}
{"close": 215.82, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 215.82, "low": 215.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.82, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 2, "vwap": 215.82}
{"close": 192.92, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 192.92, "low": 192.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.92, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 1, "vwap": 192.92}
{"close": 188.22, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 188.22, "low": 188.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.22, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 1, "vwap": 188.22}
{"close": 7.12, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 7.12, "low": 7.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.12, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 1, "vwap": 7.12}
{"close": 18.05, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 18.05, "low": 18.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.05, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 1, "vwap": 18.05}
{"close": 76.0, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 2, "vwap": 75.0}
{"close": 116.49, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 116.49, "low": 116.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.49, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 1, "vwap": 116.49}
{"close": 156.05, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 156.05, "low": 156.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.05, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 2, "vwap": 156.05}
{"close": 165.13, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 165.13, "low": 165.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.13, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708440900, "volume": 2, "vwap": 165.13}
{"close": 2.5, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708440900, "volume": 38, "vwap": 2.5}
{"close": 58.46, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 58.46, "low": 58.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.46, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708440900, "volume": 100, "vwap": 58.46}
{"close": 54.85, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 54.9, "low": 54.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708440900, "volume": 4, "vwap": 54.875}
{"close": 28.8, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708440900, "volume": 20, "vwap": 28.86}
{"close": 25.95, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 26.18, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.18, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708440900, "volume": 120, "vwap": 26.043333}
{"close": 18.8, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708440900, "volume": 20, "vwap": 18.825}
{"close": 34.65, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 34.65, "low": 34.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.65, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708440900, "volume": 2, "vwap": 34.65}
{"close": 55.94, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-06-18", "high": 55.94, "low": 55.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.94, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708440900, "volume": 100, "vwap": 55.94}
{"close": 15.25, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708440900, "volume": 5, "vwap": 15.25}
{"close": 18.0, "date": "2024-02-20", "datetime": "2024-02-20T14:55:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "UBER261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708440900, "volume": 10, "vwap": 18.0}
{"close": 29.89, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 29.89, "low": 29.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.89, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708441200, "volume": 20, "vwap": 29.89}
{"close": 27.51, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 27.51, "low": 27.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.51, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708441200, "volume": 20, "vwap": 27.51}
{"close": 24.91, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 24.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708441200, "volume": 2, "vwap": 24.955}
{"close": 18.97, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.97, "low": 18.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.97, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708441200, "volume": 108, "vwap": 18.97}
{"close": 17.25, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708441200, "volume": 108, "vwap": 17.25}
{"close": 7.82, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 7.82, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708441200, "volume": 2, "vwap": 7.785}
{"close": 35.15, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 35.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708441200, "volume": 1, "vwap": 35.15}
{"close": 12.0, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708441200, "volume": 1, "vwap": 12.0}
{"close": 48.94, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 48.94, "low": 48.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.94, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708441200, "volume": 1, "vwap": 48.94}
{"close": 39.0, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708441200, "volume": 4, "vwap": 39.0}
{"close": 33.96, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 33.96, "low": 33.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.96, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708441200, "volume": 1, "vwap": 33.96}
{"close": 8.1, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "CLF261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708441200, "volume": 3, "vwap": 8.1}
{"close": 8.12, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-05-15", "high": 8.12, "low": 8.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.12, "option_symbol": "COIN260515P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708441200, "volume": 1, "vwap": 8.12}
{"close": 11.1, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "DKNG", "unix_timestamp": 1708441200, "volume": 4, "vwap": 11.1}
{"close": 7.0, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "DKNG260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708441200, "volume": 3, "vwap": 7.0}
{"close": 1.9, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708441200, "volume": 1, "vwap": 1.9}
{"close": 18.45, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 18.45, "low": 18.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.1, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708441200, "volume": 2, "vwap": 18.275}
{"close": 20.5, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708441200, "volume": 1, "vwap": 20.5}
{"close": 3.49, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 3.49, "low": 3.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.49, "option_symbol": "MSFT260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708441200, "volume": 1, "vwap": 3.49}
{"close": 117.5, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708441200, "volume": 2, "vwap": 117.5}
{"close": 87.25, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 87.25, "low": 87.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.25, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708441200, "volume": 20, "vwap": 87.25}
{"close": 84.75, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 84.75, "low": 84.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.75, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708441200, "volume": 20, "vwap": 84.75}
{"close": 5.6, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "MSFT261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708441200, "volume": 4, "vwap": 5.6}
{"close": 209.82, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 209.82, "low": 209.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.82, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441200, "volume": 1, "vwap": 209.82}
{"close": 5.08, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 5.08, "low": 5.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.08, "option_symbol": "NVDA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441200, "volume": 1, "vwap": 5.08}
{"close": 444.52, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 444.52, "low": 444.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 444.52, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441200, "volume": 2, "vwap": 444.52}
{"close": 269.41, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 269.41, "low": 269.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.41, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441200, "volume": 1, "vwap": 269.41}
{"close": 264.84, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 264.84, "low": 264.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.84, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441200, "volume": 1, "vwap": 264.84}
{"close": 248.64, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 249.9, "low": 248.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.9, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708441200, "volume": 6, "vwap": 248.85}
{"close": 243.35, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 243.35, "low": 243.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.35, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441200, "volume": 10, "vwap": 243.35}
{"close": 217.16, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 217.16, "low": 217.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.16, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441200, "volume": 2, "vwap": 217.16}
{"close": 189.25, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 189.25, "low": 189.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.25, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441200, "volume": 1, "vwap": 189.25}
{"close": 185.97, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 185.97, "low": 185.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.97, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441200, "volume": 1, "vwap": 185.97}
{"close": 155.9, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 155.9, "low": 155.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.9, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441200, "volume": 2, "vwap": 155.9}
{"close": 16.25, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441200, "volume": 1, "vwap": 16.25}
{"close": 42.23, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-12-18", "high": 42.23, "low": 42.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.19, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708441200, "volume": 2, "vwap": 42.21}
{"close": 92.11, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 92.11, "low": 92.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.11, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 2, "vwap": 92.11}
{"close": 79.0, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 2, "vwap": 79.0}
{"close": 70.0, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 2, "vwap": 70.0}
{"close": 68.05, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 68.05, "low": 68.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 6, "vwap": 68.05}
{"close": 65.5, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 14, "vwap": 65.5}
{"close": 63.55, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 63.55, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 4, "vwap": 63.525}
{"close": 61.8, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 2, "vwap": 61.8}
{"close": 54.62, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 54.62, "low": 54.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.62, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 4, "vwap": 54.62}
{"close": 51.1, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 51.15, "low": 51.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 4, "vwap": 51.125}
{"close": 48.0, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 6, "vwap": 48.0}
{"close": 45.5, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 1, "vwap": 45.5}
{"close": 42.65, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 6, "vwap": 42.75}
{"close": 34.15, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 6, "vwap": 33.983333}
{"close": 28.7, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 36, "vwap": 28.752778}
{"close": 25.5, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 2, "vwap": 25.5}
{"close": 19.5, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 4, "vwap": 19.6}
{"close": 18.7, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 20, "vwap": 18.7}
{"close": 14.0, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 2, "vwap": 14.0}
{"close": 12.77, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.77, "low": 12.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.61, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 4, "vwap": 12.69}
{"close": 24.23, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 24.23, "low": 24.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.23, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 100, "vwap": 24.23}
{"close": 50.5, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441200, "volume": 2, "vwap": 50.5}
{"close": 20.6, "date": "2024-02-20", "datetime": "2024-02-20T15:00:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708441200, "volume": 10, "vwap": 20.6}
{"close": 25.03, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708441500, "volume": 2, "vwap": 25.065}
{"close": 5.35, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 5.35, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708441500, "volume": 1, "vwap": 5.35}
{"close": 54.0, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708441500, "volume": 2, "vwap": 54.0}
{"close": 18.49, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708441500, "volume": 11, "vwap": 18.495455}
{"close": 38.55, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 38.55, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708441500, "volume": 10, "vwap": 38.545}
{"close": 11.92, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 11.92, "low": 11.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.92, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708441500, "volume": 2, "vwap": 11.92}
{"close": 37.23, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 37.23, "low": 37.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.23, "option_symbol": "CAR261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "CAR", "unix_timestamp": 1708441500, "volume": 8, "vwap": 37.23}
{"close": 1.98, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 1.98, "low": 1.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.98, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708441500, "volume": 2, "vwap": 1.98}
{"close": 0.5, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 0.5, "low": 0.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.5, "option_symbol": "CCL261218P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708441500, "volume": 1, "vwap": 0.5}
{"close": 4.05, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708441500, "volume": 2, "vwap": 4.05}
{"close": 4.35, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "CLF261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708441500, "volume": 1, "vwap": 4.35}
{"close": 74.63, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-05-15", "high": 74.63, "low": 74.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.63, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708441500, "volume": 1, "vwap": 74.63}
{"close": 3.75, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708441500, "volume": 2, "vwap": 3.75}
{"close": 13.15, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708441500, "volume": 3, "vwap": 13.15}
{"close": 12.5, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708441500, "volume": 1, "vwap": 12.5}
{"close": 3.15, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708441500, "volume": 30, "vwap": 3.15}
{"close": 23.1, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 23.1, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.1, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708441500, "volume": 10, "vwap": 23.1}
{"close": 35.5, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708441500, "volume": 1, "vwap": 35.5}
{"close": 118.5, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 118.5, "low": 118.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708441500, "volume": 3, "vwap": 118.5}
{"close": 84.52, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 84.52, "low": 84.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.52, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708441500, "volume": 40, "vwap": 84.52}
{"close": 82.12, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 82.12, "low": 82.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.12, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708441500, "volume": 40, "vwap": 82.12}
{"close": 60.7, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 60.7, "low": 60.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.7, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708441500, "volume": 1, "vwap": 60.7}
{"close": 3.13, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.13, "low": 3.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.13, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "NCLH", "unix_timestamp": 1708441500, "volume": 30, "vwap": 3.13}
{"close": 154.65, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 154.65, "low": 154.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.65, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441500, "volume": 1, "vwap": 154.65}
{"close": 11.05, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441500, "volume": 1, "vwap": 11.05}
{"close": 13.4, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "NVDA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441500, "volume": 1, "vwap": 13.4}
{"close": 52.3, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 52.3, "low": 52.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.3, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441500, "volume": 1, "vwap": 52.3}
{"close": 61.53, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 61.53, "low": 61.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.53, "option_symbol": "NVDA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441500, "volume": 1, "vwap": 61.53}
{"close": 290.3, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 290.3, "low": 290.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.3, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708441500, "volume": 3, "vwap": 290.3}
{"close": 233.45, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 233.45, "low": 233.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.45, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441500, "volume": 1, "vwap": 233.45}
{"close": 16.5, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441500, "volume": 1, "vwap": 16.5}
{"close": 49.87, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 49.87, "low": 49.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.87, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441500, "volume": 1, "vwap": 49.87}
{"close": 65.04, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 65.04, "low": 65.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.04, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441500, "volume": 1, "vwap": 65.04}
{"close": 79.65, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 79.65, "low": 79.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.65, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441500, "volume": 1, "vwap": 79.65}
{"close": 103.0, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441500, "volume": 1, "vwap": 103.0}
{"close": 264.35, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 264.35, "low": 264.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.35, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708441500, "volume": 2, "vwap": 264.35}
{"close": 150.85, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 150.85, "low": 150.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.85, "option_symbol": "SPY261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1708441500, "volume": 9, "vwap": 150.85}
{"close": 41.5, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708441500, "volume": 1, "vwap": 41.5}
{"close": 109.65, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 109.65, "low": 109.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.65, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 24, "vwap": 109.65}
{"close": 79.0, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 78.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.65, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 34, "vwap": 78.752941}
{"close": 76.4, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 76.4, "low": 76.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.2, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 12, "vwap": 76.233333}
{"close": 72.0, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 2, "vwap": 72.0}
{"close": 65.59, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 65.59, "low": 65.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.59, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 2, "vwap": 65.59}
{"close": 63.5, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 6, "vwap": 63.416667}
{"close": 61.5, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 4, "vwap": 61.5}
{"close": 45.68, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 45.68, "low": 45.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.68, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 2, "vwap": 45.68}
{"close": 31.9, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 2, "vwap": 31.9}
{"close": 28.65, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 24, "vwap": 28.624167}
{"close": 19.75, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 2, "vwap": 19.75}
{"close": 12.8, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 6, "vwap": 12.8}
{"close": 10.1, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 2, "vwap": 10.1}
{"close": 34.85, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 34.85, "low": 34.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.85, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 2, "vwap": 34.85}
{"close": 295.5, "date": "2024-02-20", "datetime": "2024-02-20T15:05:00Z", "expiration_date": "2026-06-18", "high": 295.5, "low": 295.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.5, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441500, "volume": 2, "vwap": 295.5}
{"close": 22.95, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 22.95, "low": 22.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.95, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708441800, "volume": 1, "vwap": 22.95}
{"close": 95.3, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 95.75, "low": 95.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.75, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708441800, "volume": 8, "vwap": 95.525}
{"close": 59.25, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 59.25, "low": 59.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.25, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708441800, "volume": 1, "vwap": 59.25}
{"close": 54.0, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708441800, "volume": 1, "vwap": 54.0}
{"close": 37.45, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 37.45, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "AMD261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708441800, "volume": 1, "vwap": 37.45}
{"close": 51.53, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 51.53, "low": 51.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.53, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708441800, "volume": 10, "vwap": 51.53}
{"close": 38.5, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708441800, "volume": 1, "vwap": 38.5}
{"close": 23.8, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708441800, "volume": 20, "vwap": 23.8}
{"close": 1.15, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "CCL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708441800, "volume": 1, "vwap": 1.15}
{"close": 19.02, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.02, "low": 19.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.02, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708441800, "volume": 1, "vwap": 19.02}
{"close": 8.69, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 8.69, "low": 8.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.69, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708441800, "volume": 1, "vwap": 8.69}
{"close": 4.2, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708441800, "volume": 125, "vwap": 4.22}
{"close": 3.7, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708441800, "volume": 2, "vwap": 3.7}
{"close": 14.9, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708441800, "volume": 1, "vwap": 14.9}
{"close": 9.94, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 9.94, "low": 9.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.94, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708441800, "volume": 2, "vwap": 9.94}
{"close": 185.0, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 185.0, "low": 185.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.0, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708441800, "volume": 2, "vwap": 185.0}
{"close": 33.8, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708441800, "volume": 1, "vwap": 33.8}
{"close": 30.58, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 30.58, "low": 30.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.58, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708441800, "volume": 1, "vwap": 30.58}
{"close": 33.28, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 33.28, "low": 33.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.28, "option_symbol": "META260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708441800, "volume": 1, "vwap": 33.28}
{"close": 20.01, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 20.01, "low": 20.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.01, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708441800, "volume": 2, "vwap": 20.01}
{"close": 6.0, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "NCLH261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708441800, "volume": 3880, "vwap": 6.0}
{"close": 176.84, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 176.84, "low": 176.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.84, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441800, "volume": 1, "vwap": 176.84}
{"close": 175.61, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 176.11, "low": 175.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.11, "option_symbol": "NVDA260618P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708441800, "volume": 4, "vwap": 175.7325}
{"close": 225.0, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441800, "volume": 1, "vwap": 225.0}
{"close": 192.0, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 192.0, "low": 192.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441800, "volume": 2, "vwap": 192.0}
{"close": 95.0, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441800, "volume": 1, "vwap": 95.0}
{"close": 94.55, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 94.55, "low": 94.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.55, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441800, "volume": 1, "vwap": 94.55}
{"close": 105.01, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 105.01, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708441800, "volume": 2, "vwap": 105.005}
{"close": 227.0, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 227.0, "low": 227.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708441800, "volume": 10, "vwap": 227.0}
{"close": 77.0, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708441800, "volume": 1, "vwap": 77.0}
{"close": 62.2, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708441800, "volume": 4, "vwap": 62.2}
{"close": 38.4, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708441800, "volume": 4, "vwap": 38.45}
{"close": 28.95, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708441800, "volume": 18, "vwap": 28.922222}
{"close": 19.85, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441800, "volume": 2, "vwap": 19.85}
{"close": 13.4, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708441800, "volume": 2, "vwap": 13.4}
{"close": 12.95, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708441800, "volume": 4, "vwap": 12.875}
{"close": 17.03, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 17.03, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708441800, "volume": 20, "vwap": 17.027}
{"close": 27.4, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "UBER260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708441800, "volume": 1, "vwap": 27.4}
{"close": 37.8, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708441800, "volume": 1, "vwap": 37.8}
{"close": 32.1, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 32.1, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708441800, "volume": 10, "vwap": 32.1}
{"close": 112.0, "date": "2024-02-20", "datetime": "2024-02-20T15:10:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708441800, "volume": 1, "vwap": 112.0}
{"close": 46.33, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 46.33, "low": 46.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.33, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708442100, "volume": 1, "vwap": 46.33}
{"close": 35.11, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 35.11, "low": 35.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.11, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708442100, "volume": 1, "vwap": 35.11}
{"close": 17.5, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708442100, "volume": 1, "vwap": 17.5}
{"close": 11.6, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708442100, "volume": 1, "vwap": 11.6}
{"close": 9.15, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708442100, "volume": 3, "vwap": 9.15}
{"close": 2.1, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708442100, "volume": 1, "vwap": 2.1}
{"close": 66.55, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 66.55, "low": 66.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.55, "option_symbol": "AMD260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 1, "vwap": 66.55}
{"close": 94.5, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 94.5, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.5, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 2, "vwap": 94.5}
{"close": 68.62, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 68.62, "low": 68.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.62, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 8, "vwap": 68.62}
{"close": 59.65, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 59.65, "low": 59.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.65, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 8, "vwap": 59.65}
{"close": 58.0, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 1, "vwap": 58.0}
{"close": 55.5, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 55.5, "low": 55.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.5, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 3, "vwap": 55.5}
{"close": 54.0, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 2, "vwap": 54.0}
{"close": 50.5, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 1, "vwap": 50.5}
{"close": 49.0, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 20, "vwap": 49.0}
{"close": 8.49, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 8.49, "low": 8.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.49, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 10, "vwap": 8.49}
{"close": 9.5, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "AMD261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 10, "vwap": 9.5}
{"close": 11.0, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "AMD261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 10, "vwap": 11.0}
{"close": 11.67, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.67, "low": 11.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.67, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442100, "volume": 10, "vwap": 11.67}
{"close": 46.16, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 46.17, "low": 46.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.17, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708442100, "volume": 2, "vwap": 46.165}
{"close": 40.93, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 40.93, "low": 40.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.92, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708442100, "volume": 2, "vwap": 40.925}
{"close": 11.47, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.47, "low": 11.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.47, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708442100, "volume": 1, "vwap": 11.47}
{"close": 18.55, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 18.55, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708442100, "volume": 1, "vwap": 18.55}
{"close": 9.32, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 9.32, "low": 9.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.32, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708442100, "volume": 25, "vwap": 9.32}
{"close": 3.42, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.42, "low": 3.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.42, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708442100, "volume": 25, "vwap": 3.42}
{"close": 3.4, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "CZR261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708442100, "volume": 1, "vwap": 3.4}
{"close": 40.6, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.6, "option_symbol": "GOOGL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708442100, "volume": 1, "vwap": 40.6}
{"close": 38.4, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 38.4, "low": 38.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.4, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708442100, "volume": 1, "vwap": 38.4}
{"close": 37.2, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708442100, "volume": 1, "vwap": 37.2}
{"close": 15.0, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708442100, "volume": 10, "vwap": 15.0}
{"close": 13.65, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708442100, "volume": 2, "vwap": 13.575}
{"close": 19.7, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708442100, "volume": 18, "vwap": 19.677778}
{"close": 81.17, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 81.17, "low": 80.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.73, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708442100, "volume": 2, "vwap": 80.95}
{"close": 78.46, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 78.46, "low": 78.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.46, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708442100, "volume": 1, "vwap": 78.46}
{"close": 158.8, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 158.8, "low": 158.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.8, "option_symbol": "MSFT261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708442100, "volume": 1, "vwap": 158.8}
{"close": 86.5, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 15, "underlying_symbol": "MSFT", "unix_timestamp": 1708442100, "volume": 398, "vwap": 86.107789}
{"close": 85.0, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708442100, "volume": 1, "vwap": 85.0}
{"close": 46.8, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 46.8, "low": 46.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.8, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708442100, "volume": 1, "vwap": 46.8}
{"close": 20.89, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 20.89, "low": 20.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.89, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708442100, "volume": 1, "vwap": 20.89}
{"close": 467.15, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 467.15, "low": 467.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 467.15, "option_symbol": "NVDA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442100, "volume": 1, "vwap": 467.15}
{"close": 342.95, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 342.95, "low": 342.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.95, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442100, "volume": 2, "vwap": 342.95}
{"close": 342.05, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 342.05, "low": 342.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.05, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442100, "volume": 2, "vwap": 342.05}
{"close": 320.08, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 320.08, "low": 320.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 320.08, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442100, "volume": 1, "vwap": 320.08}
{"close": 242.4, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 242.4, "low": 242.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.4, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708442100, "volume": 9, "vwap": 242.4}
{"close": 209.0, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 209.0, "low": 209.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442100, "volume": 1, "vwap": 209.0}
{"close": 193.0, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 193.0, "low": 193.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442100, "volume": 2, "vwap": 193.0}
{"close": 38.85, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 38.85, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "SPOT260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "SPOT", "unix_timestamp": 1708442100, "volume": 46, "vwap": 38.763043}
{"close": 161.5, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 161.5, "low": 161.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.5, "option_symbol": "SPOT261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708442100, "volume": 1, "vwap": 161.5}
{"close": 8.0, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "SPY261218P00325000", "option_type": "put", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708442100, "volume": 1, "vwap": 8.0}
{"close": 49.17, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 49.17, "low": 49.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.17, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442100, "volume": 30, "vwap": 49.17}
{"close": 38.3, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442100, "volume": 2, "vwap": 38.3}
{"close": 34.4, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442100, "volume": 4, "vwap": 34.4}
{"close": 32.75, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442100, "volume": 2, "vwap": 32.75}
{"close": 29.1, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708442100, "volume": 26, "vwap": 28.973077}
{"close": 25.95, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 25.95, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.95, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442100, "volume": 94, "vwap": 25.95}
{"close": 19.75, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442100, "volume": 2, "vwap": 19.75}
{"close": 12.95, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442100, "volume": 2, "vwap": 12.95}
{"close": 31.7, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708442100, "volume": 1, "vwap": 31.7}
{"close": 76.28, "date": "2024-02-20", "datetime": "2024-02-20T15:15:00Z", "expiration_date": "2026-12-18", "high": 76.28, "low": 76.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.28, "option_symbol": "XLK261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1708442100, "volume": 4, "vwap": 76.28}
{"close": 35.25, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708442400, "volume": 17, "vwap": 35.147059}
{"close": 2.3, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708442400, "volume": 2, "vwap": 2.3}
{"close": 37.72, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 37.72, "low": 37.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.72, "option_symbol": "AMD261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442400, "volume": 1, "vwap": 37.72}
{"close": 45.65, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 45.65, "low": 45.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.65, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708442400, "volume": 1, "vwap": 45.65}
{"close": 26.05, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708442400, "volume": 1, "vwap": 26.05}
{"close": 18.18, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 18.18, "low": 18.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.18, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708442400, "volume": 4, "vwap": 18.18}
{"close": 16.93, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 16.93, "low": 16.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.93, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708442400, "volume": 4, "vwap": 16.93}
{"close": 5.1, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708442400, "volume": 1, "vwap": 5.1}
{"close": 17.33, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 17.33, "low": 17.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.33, "option_symbol": "COF261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708442400, "volume": 1, "vwap": 17.33}
{"close": 62.6, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-05-15", "high": 62.6, "low": 62.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.37, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708442400, "volume": 6, "vwap": 62.485}
{"close": 8.58, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 8.58, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "CZR261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 2, "underlying_symbol": "CZR", "unix_timestamp": 1708442400, "volume": 3, "vwap": 8.553333}
{"close": 19.0, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708442400, "volume": 6, "vwap": 19.0}
{"close": 9.0, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "DKNG261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708442400, "volume": 1, "vwap": 9.0}
{"close": 16.5, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708442400, "volume": 10, "vwap": 16.5}
{"close": 72.75, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 72.75, "low": 72.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.75, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708442400, "volume": 6, "vwap": 72.75}
{"close": 81.2, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 81.2, "low": 81.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.2, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708442400, "volume": 1, "vwap": 81.2}
{"close": 86.05, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 86.7, "low": 86.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.2, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 14, "underlying_symbol": "MSFT", "unix_timestamp": 1708442400, "volume": 475, "vwap": 86.333516}
{"close": 83.82, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 83.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708442400, "volume": 2, "vwap": 83.91}
{"close": 228.9, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 228.9, "low": 228.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.9, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442400, "volume": 1, "vwap": 228.9}
{"close": 153.25, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 153.25, "low": 153.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.25, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442400, "volume": 1, "vwap": 153.25}
{"close": 208.34, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 208.34, "low": 208.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.34, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442400, "volume": 1, "vwap": 208.34}
{"close": 134.95, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 134.95, "low": 134.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.95, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442400, "volume": 1, "vwap": 134.95}
{"close": 132.59, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 132.59, "low": 132.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.59, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442400, "volume": 1, "vwap": 132.59}
{"close": 211.0, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 211.0, "low": 211.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.0, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442400, "volume": 26, "vwap": 211.0}
{"close": 77.88, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 77.88, "low": 77.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.88, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708442400, "volume": 1, "vwap": 77.88}
{"close": 63.0, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708442400, "volume": 3, "vwap": 63.0}
{"close": 11.92, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 11.92, "low": 11.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.92, "option_symbol": "SPY261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708442400, "volume": 1, "vwap": 11.92}
{"close": 48.5, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "SPY261218P00515000", "option_type": "put", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708442400, "volume": 5, "vwap": 48.5}
{"close": 49.1, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 49.1, "low": 49.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.1, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442400, "volume": 4, "vwap": 49.1}
{"close": 38.15, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442400, "volume": 4, "vwap": 38.15}
{"close": 30.3, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442400, "volume": 6, "vwap": 30.3}
{"close": 28.55, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.84, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708442400, "volume": 20, "vwap": 28.794}
{"close": 19.6, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708442400, "volume": 4, "vwap": 19.675}
{"close": 15.35, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442400, "volume": 2, "vwap": 15.35}
{"close": 12.79, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708442400, "volume": 48, "vwap": 12.787083}
{"close": 7.94, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 7.94, "low": 7.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.94, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442400, "volume": 20, "vwap": 7.94}
{"close": 10.11, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 10.11, "low": 10.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.11, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442400, "volume": 20, "vwap": 10.11}
{"close": 47.15, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 47.15, "low": 47.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.15, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442400, "volume": 2, "vwap": 47.15}
{"close": 160.99, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 160.99, "low": 160.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.99, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442400, "volume": 6, "vwap": 160.99}
{"close": 207.42, "date": "2024-02-20", "datetime": "2024-02-20T15:20:00Z", "expiration_date": "2026-06-18", "high": 207.42, "low": 207.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.42, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442400, "volume": 2, "vwap": 207.42}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708442700, "volume": 10, "vwap": 5.9}
{"close": 2.89, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.89, "low": 2.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.89, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708442700, "volume": 1, "vwap": 2.89}
{"close": 3.65, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708442700, "volume": 1, "vwap": 3.65}
{"close": 69.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "AMD261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442700, "volume": 1, "vwap": 69.0}
{"close": 67.5, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 67.5, "low": 67.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442700, "volume": 1, "vwap": 67.5}
{"close": 59.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442700, "volume": 1, "vwap": 59.0}
{"close": 35.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AMD261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708442700, "volume": 1, "vwap": 35.0}
{"close": 36.08, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 36.08, "low": 36.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.08, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708442700, "volume": 1, "vwap": 36.08}
{"close": 33.8, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 33.96, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.96, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708442700, "volume": 4, "vwap": 33.88}
{"close": 26.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 26.07, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.07, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708442700, "volume": 2, "vwap": 26.035}
{"close": 25.75, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "C261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708442700, "volume": 1, "vwap": 25.75}
{"close": 57.68, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-05-15", "high": 57.68, "low": 57.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.68, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708442700, "volume": 1, "vwap": 57.68}
{"close": 55.65, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-05-15", "high": 55.65, "low": 55.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.65, "option_symbol": "COIN260515C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708442700, "volume": 1, "vwap": 55.65}
{"close": 12.5, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708442700, "volume": 5, "vwap": 12.5}
{"close": 4.3, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708442700, "volume": 1, "vwap": 4.3}
{"close": 13.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708442700, "volume": 1, "vwap": 13.0}
{"close": 13.2, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708442700, "volume": 5, "vwap": 13.2}
{"close": 15.05, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 15.05, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708442700, "volume": 2, "vwap": 14.925}
{"close": 86.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 86.1, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.1, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 17, "underlying_symbol": "MSFT", "unix_timestamp": 1708442700, "volume": 567, "vwap": 86.045926}
{"close": 62.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "MSFT261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708442700, "volume": 1, "vwap": 62.0}
{"close": 290.9, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 290.9, "low": 290.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.9, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 4, "vwap": 290.9}
{"close": 214.33, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 214.33, "low": 214.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.33, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 2, "vwap": 214.33}
{"close": 290.89, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 290.89, "low": 290.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.89, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 4, "vwap": 290.89}
{"close": 266.93, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 268.6, "low": 266.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.6, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 2, "vwap": 267.765}
{"close": 225.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 3, "vwap": 225.0}
{"close": 188.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 188.0, "low": 188.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 2, "vwap": 188.0}
{"close": 134.53, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 134.53, "low": 134.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.53, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 8, "vwap": 134.53}
{"close": 132.17, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 132.17, "low": 132.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.17, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 8, "vwap": 132.17}
{"close": 2.15, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "NVDA261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 1, "vwap": 2.15}
{"close": 7.45, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 1, "vwap": 7.45}
{"close": 101.9, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 101.9, "low": 101.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.9, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 50, "vwap": 101.9}
{"close": 106.1, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 106.1, "low": 106.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.1, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 50, "vwap": 106.1}
{"close": 184.65, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 184.65, "low": 184.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.65, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 1, "vwap": 184.65}
{"close": 228.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 228.0, "low": 228.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708442700, "volume": 10, "vwap": 228.0}
{"close": 78.5, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 10, "vwap": 78.5}
{"close": 65.4, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 2, "vwap": 65.4}
{"close": 60.9, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 60.9, "low": 60.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 6, "vwap": 60.9}
{"close": 57.69, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 57.69, "low": 57.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.69, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 6, "vwap": 57.69}
{"close": 51.05, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 51.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 4, "vwap": 51.075}
{"close": 37.75, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 6, "vwap": 37.766667}
{"close": 33.25, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 2, "vwap": 33.25}
{"close": 28.1, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 26, "vwap": 28.416923}
{"close": 25.3, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 20, "vwap": 25.3}
{"close": 21.35, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 21.35, "low": 21.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.35, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 2, "vwap": 21.35}
{"close": 19.43, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 19.43, "low": 19.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.43, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 2, "vwap": 19.43}
{"close": 17.65, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 94, "vwap": 17.405745}
{"close": 12.6, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 20, "vwap": 12.6}
{"close": 9.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 20, "vwap": 9.0}
{"close": 12.7, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 20, "vwap": 12.7}
{"close": 20.5, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708442700, "volume": 2, "vwap": 20.5}
{"close": 41.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "XLK261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708442700, "volume": 1, "vwap": 41.0}
{"close": 11.0, "date": "2024-02-20", "datetime": "2024-02-20T15:25:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708442700, "volume": 1, "vwap": 11.0}
{"close": 1.1, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 1.17, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1708443000, "volume": 26, "vwap": 1.125769}
{"close": 2.1, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.17, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 8, "underlying_symbol": "AAL", "unix_timestamp": 1708443000, "volume": 26, "vwap": 2.12}
{"close": 34.7, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708443000, "volume": 10, "vwap": 34.708}
{"close": 2.95, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443000, "volume": 1, "vwap": 2.95}
{"close": 57.0, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443000, "volume": 2, "vwap": 57.0}
{"close": 55.0, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443000, "volume": 1, "vwap": 55.0}
{"close": 6.25, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "AMD261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443000, "volume": 1, "vwap": 6.25}
{"close": 25.8, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 25.8, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "AMD261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443000, "volume": 2, "vwap": 25.8}
{"close": 43.5, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "AMD261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443000, "volume": 1, "vwap": 43.5}
{"close": 48.49, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 48.49, "low": 48.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.49, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708443000, "volume": 1, "vwap": 48.49}
{"close": 117.75, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 117.75, "low": 117.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.75, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708443000, "volume": 1, "vwap": 117.75}
{"close": 45.6, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-05-15", "high": 45.6, "low": 45.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.6, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708443000, "volume": 6, "vwap": 45.6}
{"close": 9.5, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "CZR261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "CZR", "unix_timestamp": 1708443000, "volume": 3, "vwap": 9.5}
{"close": 81.2, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 81.2, "low": 81.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.2, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708443000, "volume": 2, "vwap": 81.2}
{"close": 11.0, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708443000, "volume": 1, "vwap": 11.0}
{"close": 164.84, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 164.84, "low": 164.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.84, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708443000, "volume": 2, "vwap": 164.84}
{"close": 77.7, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 77.7, "low": 77.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.7, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708443000, "volume": 1, "vwap": 77.7}
{"close": 53.4, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 53.4, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.4, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708443000, "volume": 2, "vwap": 53.4}
{"close": 223.0, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "META260618P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708443000, "volume": 1, "vwap": 223.0}
{"close": 100.25, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 100.25, "low": 100.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.25, "option_symbol": "MSFT260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708443000, "volume": 1, "vwap": 100.25}
{"close": 20.0, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708443000, "volume": 2, "vwap": 20.0}
{"close": 310.95, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 310.95, "low": 310.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.95, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 1, "vwap": 310.95}
{"close": 46.6, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 46.6, "low": 46.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.6, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 1, "vwap": 46.6}
{"close": 269.67, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 269.67, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 2, "vwap": 267.335}
{"close": 227.62, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 227.62, "low": 227.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.62, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 6, "vwap": 227.62}
{"close": 223.0, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 1, "vwap": 223.0}
{"close": 175.11, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 175.11, "low": 175.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.11, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 1, "vwap": 175.11}
{"close": 81.5, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 1, "vwap": 81.5}
{"close": 60.3, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 60.3, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.05, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 3, "vwap": 60.116667}
{"close": 13.85, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 13.85, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 1, "vwap": 13.85}
{"close": 80.83, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 80.83, "low": 80.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.83, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 1, "vwap": 80.83}
{"close": 109.97, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 110.25, "low": 109.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.25, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 14, "vwap": 110.05}
{"close": 114.22, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 114.22, "low": 114.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.22, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 10, "vwap": 114.22}
{"close": 165.63, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 165.63, "low": 165.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.63, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443000, "volume": 6, "vwap": 165.63}
{"close": 82.8, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-12-18", "high": 83.05, "low": 82.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.05, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708443000, "volume": 2, "vwap": 82.925}
{"close": 149.6, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 149.6, "low": 149.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.6, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 2, "vwap": 149.6}
{"close": 112.78, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 112.78, "low": 112.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.78, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 8, "vwap": 112.78}
{"close": 96.9, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 97.08, "low": 96.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.08, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 10, "vwap": 97.044}
{"close": 82.95, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 82.95, "low": 82.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.95, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 20, "vwap": 82.95}
{"close": 77.95, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 77.95, "low": 77.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.95, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 2, "vwap": 77.95}
{"close": 68.72, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 68.72, "low": 68.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.72, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 4, "vwap": 68.72}
{"close": 67.1, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 67.1, "low": 67.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.1, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 2, "vwap": 67.1}
{"close": 62.85, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 62.85, "low": 62.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.85, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 18, "vwap": 62.85}
{"close": 60.9, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 60.9, "low": 60.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 2, "vwap": 60.9}
{"close": 57.32, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 57.32, "low": 57.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.24, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 22, "vwap": 57.254545}
{"close": 53.84, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 53.84, "low": 53.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.84, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 8, "vwap": 53.84}
{"close": 47.67, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 47.67, "low": 47.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.67, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 8, "vwap": 47.67}
{"close": 37.5, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 37.55, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.31, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 148, "vwap": 37.311892}
{"close": 33.35, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 33.35, "low": 33.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.33, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 4, "vwap": 33.34}
{"close": 28.1, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 204, "vwap": 28.099902}
{"close": 25.2, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 50, "vwap": 25.2}
{"close": 15.67, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 15.67, "low": 15.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.67, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 22, "vwap": 15.67}
{"close": 17.22, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.22, "low": 17.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.22, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443000, "volume": 20, "vwap": 17.22}
{"close": 13.1, "date": "2024-02-20", "datetime": "2024-02-20T15:30:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708443000, "volume": 1, "vwap": 13.1}
{"close": 1.15, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 1.15, "low": 1.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.13, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1708443300, "volume": 48, "vwap": 1.136667}
{"close": 2.05, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708443300, "volume": 48, "vwap": 2.083333}
{"close": 52.8, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 52.8, "low": 52.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443300, "volume": 3, "vwap": 52.8}
{"close": 34.92, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 34.92, "low": 34.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.92, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443300, "volume": 1, "vwap": 34.92}
{"close": 20.89, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 20.89, "low": 20.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.89, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443300, "volume": 1, "vwap": 20.89}
{"close": 2.34, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443300, "volume": 1, "vwap": 2.34}
{"close": 1.5, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 1.5, "low": 1.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708443300, "volume": 3, "vwap": 1.463333}
{"close": 8.9, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443300, "volume": 1, "vwap": 8.9}
{"close": 46.98, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 46.98, "low": 46.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.98, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443300, "volume": 6, "vwap": 46.98}
{"close": 19.37, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 19.37, "low": 19.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.37, "option_symbol": "AMD261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443300, "volume": 1, "vwap": 19.37}
{"close": 13.0, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708443300, "volume": 10, "vwap": 13.0}
{"close": 6.5, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708443300, "volume": 1, "vwap": 6.5}
{"close": 26.07, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 26.07, "low": 26.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.07, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708443300, "volume": 7, "vwap": 26.07}
{"close": 51.0, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-05-15", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708443300, "volume": 1, "vwap": 51.0}
{"close": 46.41, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-05-15", "high": 46.41, "low": 46.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.41, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708443300, "volume": 11, "vwap": 46.41}
{"close": 49.18, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-05-15", "high": 49.18, "low": 49.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.18, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708443300, "volume": 11, "vwap": 49.18}
{"close": 18.15, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "CVX261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708443300, "volume": 1, "vwap": 18.15}
{"close": 19.22, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 19.22, "low": 19.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.22, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708443300, "volume": 10, "vwap": 19.22}
{"close": 9.72, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 9.72, "low": 9.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.72, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708443300, "volume": 10, "vwap": 9.72}
{"close": 4.75, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 23, "underlying_symbol": "INTC", "unix_timestamp": 1708443300, "volume": 50, "vwap": 4.794}
{"close": 86.0, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708443300, "volume": 9, "vwap": 86.0}
{"close": 61.1, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 61.1, "low": 61.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443300, "volume": 1, "vwap": 61.1}
{"close": 1.43, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.43, "low": 1.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.43, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443300, "volume": 1, "vwap": 1.43}
{"close": 173.35, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 173.35, "low": 173.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.35, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443300, "volume": 2, "vwap": 173.35}
{"close": 21.6, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708443300, "volume": 10, "vwap": 21.6}
{"close": 77.9, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 77.9, "low": 77.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.9, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443300, "volume": 4, "vwap": 77.9}
{"close": 68.6, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 68.6, "low": 68.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443300, "volume": 2, "vwap": 68.6}
{"close": 52.65, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 52.65, "low": 52.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443300, "volume": 2, "vwap": 52.65}
{"close": 44.75, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443300, "volume": 2, "vwap": 44.75}
{"close": 37.4, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443300, "volume": 10, "vwap": 37.4}
{"close": 27.95, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 28.09, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.09, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708443300, "volume": 16, "vwap": 28.0525}
{"close": 11.5, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443300, "volume": 20, "vwap": 11.5}
{"close": 12.65, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443300, "volume": 40, "vwap": 12.65}
{"close": 14.03, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708443300, "volume": 40, "vwap": 14.115}
{"close": 15.49, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 15.49, "low": 15.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.49, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443300, "volume": 20, "vwap": 15.49}
{"close": 35.2, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443300, "volume": 2, "vwap": 35.2}
{"close": 40.2, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443300, "volume": 2, "vwap": 40.2}
{"close": 32.3, "date": "2024-02-20", "datetime": "2024-02-20T15:35:00Z", "expiration_date": "2026-12-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708443300, "volume": 5, "vwap": 32.3}
{"close": 1.16, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 1.16, "low": 1.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.11, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708443600, "volume": 2, "vwap": 1.135}
{"close": 1.48, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708443600, "volume": 2, "vwap": 1.515}
{"close": 37.3, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443600, "volume": 1, "vwap": 37.3}
{"close": 31.98, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 31.98, "low": 31.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.98, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443600, "volume": 1, "vwap": 31.98}
{"close": 89.5, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 89.5, "low": 89.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.5, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443600, "volume": 1, "vwap": 89.5}
{"close": 23.45, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 23.45, "low": 23.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.45, "option_symbol": "AMD261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443600, "volume": 2, "vwap": 23.45}
{"close": 25.55, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 25.55, "low": 25.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "AMD261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443600, "volume": 2, "vwap": 25.55}
{"close": 11.2, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708443600, "volume": 10, "vwap": 11.2}
{"close": 11.2, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708443600, "volume": 1, "vwap": 11.2}
{"close": 86.23, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 86.23, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 16, "underlying_symbol": "MSFT", "unix_timestamp": 1708443600, "volume": 763, "vwap": 86.084876}
{"close": 600.23, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 600.23, "low": 600.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 600.23, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443600, "volume": 1, "vwap": 600.23}
{"close": 322.0, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 322.0, "low": 322.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 322.0, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443600, "volume": 1, "vwap": 322.0}
{"close": 271.3, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 271.3, "low": 271.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.3, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443600, "volume": 1, "vwap": 271.3}
{"close": 158.42, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 158.42, "low": 158.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.42, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443600, "volume": 1, "vwap": 158.42}
{"close": 69.08, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 69.08, "low": 69.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.08, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443600, "volume": 1, "vwap": 69.08}
{"close": 21.6, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443600, "volume": 3, "vwap": 21.6}
{"close": 55.87, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 55.87, "low": 55.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.87, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443600, "volume": 1, "vwap": 55.87}
{"close": 223.6, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 223.6, "low": 223.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.6, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443600, "volume": 1, "vwap": 223.6}
{"close": 70.97, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 70.97, "low": 70.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.97, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443600, "volume": 2, "vwap": 70.97}
{"close": 50.5, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443600, "volume": 2, "vwap": 50.5}
{"close": 45.0, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443600, "volume": 2, "vwap": 45.0}
{"close": 28.0, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 27.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708443600, "volume": 10, "vwap": 28.106}
{"close": 13.12, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 13.13, "low": 13.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.13, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708443600, "volume": 4, "vwap": 13.125}
{"close": 12.4, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708443600, "volume": 28, "vwap": 12.425}
{"close": 2.33, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.33, "low": 2.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443600, "volume": 10, "vwap": 2.33}
{"close": 10.3, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443600, "volume": 4, "vwap": 10.3}
{"close": 1.66, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 1.69, "low": 1.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.69, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1708443600, "volume": 16, "vwap": 1.688125}
{"close": 16.5, "date": "2024-02-20", "datetime": "2024-02-20T15:40:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708443600, "volume": 1, "vwap": 16.5}
{"close": 34.9, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443900, "volume": 5, "vwap": 34.9}
{"close": 20.95, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443900, "volume": 2, "vwap": 20.95}
{"close": 3.08, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 3.08, "low": 3.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.08, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443900, "volume": 1, "vwap": 3.08}
{"close": 10.01, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 10.01, "low": 10.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.01, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443900, "volume": 1, "vwap": 10.01}
{"close": 16.07, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 16.07, "low": 16.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.07, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708443900, "volume": 2, "vwap": 16.07}
{"close": 46.3, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443900, "volume": 2, "vwap": 46.3}
{"close": 44.0, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443900, "volume": 5, "vwap": 44.0}
{"close": 39.95, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 39.95, "low": 39.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.95, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708443900, "volume": 2, "vwap": 39.95}
{"close": 36.35, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 36.35, "low": 36.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.35, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708443900, "volume": 1, "vwap": 36.35}
{"close": 99.52, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-05-15", "high": 99.52, "low": 99.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.52, "option_symbol": "COIN260515C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708443900, "volume": 1, "vwap": 99.52}
{"close": 1.15, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708443900, "volume": 10, "vwap": 1.15}
{"close": 17.3, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708443900, "volume": 20, "vwap": 17.3}
{"close": 97.32, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 97.32, "low": 97.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.32, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708443900, "volume": 10, "vwap": 97.32}
{"close": 94.7, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 94.7, "low": 94.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.7, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708443900, "volume": 10, "vwap": 94.7}
{"close": 86.3, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 86.36, "low": 86.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.2, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 10, "underlying_symbol": "MSFT", "unix_timestamp": 1708443900, "volume": 212, "vwap": 86.235707}
{"close": 29.55, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 29.55, "low": 29.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708443900, "volume": 3, "vwap": 29.55}
{"close": 19.75, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "NKE261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708443900, "volume": 1, "vwap": 19.75}
{"close": 17.25, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "NKE261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708443900, "volume": 1, "vwap": 17.25}
{"close": 43.46, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 43.46, "low": 43.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.46, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 1, "vwap": 43.46}
{"close": 65.0, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "NVDA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 1, "vwap": 65.0}
{"close": 442.0, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 442.0, "low": 442.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 442.0, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 1, "vwap": 442.0}
{"close": 374.0, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 374.0, "low": 374.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 374.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 1, "vwap": 374.0}
{"close": 318.0, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 318.0, "low": 317.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.14, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 2, "vwap": 317.57}
{"close": 267.0, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 267.0, "low": 267.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 1, "vwap": 267.0}
{"close": 260.0, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 1, "vwap": 260.0}
{"close": 245.7, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 245.7, "low": 245.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.7, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 1, "vwap": 245.7}
{"close": 223.87, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 223.87, "low": 223.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.87, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 1, "vwap": 223.87}
{"close": 81.0, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 10, "vwap": 81.0}
{"close": 3.55, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 1, "vwap": 3.55}
{"close": 21.3, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 1, "vwap": 21.3}
{"close": 76.25, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 76.25, "low": 76.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.25, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 1, "vwap": 76.25}
{"close": 101.65, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 101.65, "low": 101.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.65, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 20, "vwap": 101.65}
{"close": 105.85, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 105.85, "low": 105.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.85, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708443900, "volume": 20, "vwap": 105.85}
{"close": 82.66, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 82.66, "low": 82.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.66, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443900, "volume": 2, "vwap": 82.66}
{"close": 69.35, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 69.35, "low": 69.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.35, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443900, "volume": 8, "vwap": 69.35}
{"close": 63.05, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 63.05, "low": 63.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.05, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443900, "volume": 36, "vwap": 63.05}
{"close": 61.23, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 61.23, "low": 61.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.23, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443900, "volume": 2, "vwap": 61.23}
{"close": 57.62, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 57.62, "low": 57.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.62, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443900, "volume": 2, "vwap": 57.62}
{"close": 28.3, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708443900, "volume": 8, "vwap": 28.2625}
{"close": 20.43, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 20.43, "low": 20.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.43, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443900, "volume": 2, "vwap": 20.43}
{"close": 12.46, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 12.54, "low": 12.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.54, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708443900, "volume": 14, "vwap": 12.528571}
{"close": 2.31, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.32, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708443900, "volume": 26, "vwap": 2.316154}
{"close": 45.15, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 45.15, "low": 45.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.15, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443900, "volume": 4, "vwap": 45.15}
{"close": 161.67, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-06-18", "high": 161.67, "low": 161.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.67, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708443900, "volume": 2, "vwap": 161.67}
{"close": 4.0, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "UAL261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708443900, "volume": 1, "vwap": 4.0}
{"close": 0.9, "date": "2024-02-20", "datetime": "2024-02-20T15:45:00Z", "expiration_date": "2026-12-18", "high": 0.9, "low": 0.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.9, "option_symbol": "XLE261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708443900, "volume": 1, "vwap": 0.9}
{"close": 67.39, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 67.39, "low": 67.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.39, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708444200, "volume": 1, "vwap": 67.39}
{"close": 22.88, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 22.88, "low": 22.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.88, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708444200, "volume": 1, "vwap": 22.88}
{"close": 14.05, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708444200, "volume": 1, "vwap": 14.05}
{"close": 58.0, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708444200, "volume": 2, "vwap": 58.0}
{"close": 39.05, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 39.05, "low": 39.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.05, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708444200, "volume": 1, "vwap": 39.05}
{"close": 3.84, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 3.84, "low": 3.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.84, "option_symbol": "GOOGL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708444200, "volume": 1, "vwap": 3.84}
{"close": 3.29, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 3.29, "low": 3.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.29, "option_symbol": "GOOGL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708444200, "volume": 1, "vwap": 3.29}
{"close": 6.57, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 6.63, "low": 6.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.63, "option_symbol": "IWM260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708444200, "volume": 2, "vwap": 6.6}
{"close": 13.19, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 13.63, "low": 13.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.63, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708444200, "volume": 4, "vwap": 13.355}
{"close": 30.34, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 30.34, "low": 30.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.34, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708444200, "volume": 3, "vwap": 30.34}
{"close": 23.0, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708444200, "volume": 4, "vwap": 23.0}
{"close": 27.9, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708444200, "volume": 2, "vwap": 27.9}
{"close": 78.2, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 78.2, "low": 78.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.2, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708444200, "volume": 1, "vwap": 78.2}
{"close": 87.11, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 87.11, "low": 87.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.11, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708444200, "volume": 8, "vwap": 87.11}
{"close": 76.2, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 76.2, "low": 76.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.2, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708444200, "volume": 1, "vwap": 76.2}
{"close": 87.0, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 87.09, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.09, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708444200, "volume": 9, "vwap": 87.08}
{"close": 64.49, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 64.49, "low": 63.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.85, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708444200, "volume": 4, "vwap": 64.14}
{"close": 232.25, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 234.34, "low": 232.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.34, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 2, "vwap": 233.295}
{"close": 125.61, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 126.5, "low": 125.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.5, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 2, "vwap": 126.055}
{"close": 124.51, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 124.51, "low": 124.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.27, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 4, "vwap": 124.3875}
{"close": 121.97, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 122.17, "low": 121.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.05, "option_symbol": "NVDA260618C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 22, "vwap": 121.905455}
{"close": 53.83, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 53.89, "low": 53.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.89, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 2, "vwap": 53.86}
{"close": 51.92, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 52.04, "low": 51.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.04, "option_symbol": "NVDA260618C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 24, "vwap": 51.837917}
{"close": 50.08, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 50.28, "low": 50.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.28, "option_symbol": "NVDA260618C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 2, "vwap": 50.18}
{"close": 405.13, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 405.13, "low": 405.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 405.13, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 6, "vwap": 405.13}
{"close": 265.75, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 265.75, "low": 264.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.82, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 2, "vwap": 265.285}
{"close": 223.0, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 2, "vwap": 223.0}
{"close": 158.15, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 158.15, "low": 157.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.32, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 2, "vwap": 157.735}
{"close": 1.49, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 1.49, "low": 1.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.49, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 1, "vwap": 1.49}
{"close": 44.0, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 1, "vwap": 44.0}
{"close": 47.1, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 47.1, "low": 47.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.1, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 1, "vwap": 47.1}
{"close": 50.0, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 1, "vwap": 50.0}
{"close": 62.55, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 62.55, "low": 62.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.55, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 1, "vwap": 62.55}
{"close": 65.9, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 65.9, "low": 65.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.6, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 2, "vwap": 65.75}
{"close": 68.75, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 68.75, "low": 68.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.75, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 1, "vwap": 68.75}
{"close": 76.5, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 76.5, "low": 75.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.4, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708444200, "volume": 3, "vwap": 76.016667}
{"close": 72.23, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 72.23, "low": 72.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.23, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708444200, "volume": 1, "vwap": 72.23}
{"close": 69.32, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 69.32, "low": 69.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.32, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708444200, "volume": 1, "vwap": 69.32}
{"close": 61.81, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 61.81, "low": 61.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708444200, "volume": 14, "vwap": 61.764286}
{"close": 58.07, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 58.07, "low": 58.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.07, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444200, "volume": 70, "vwap": 58.07}
{"close": 31.8, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444200, "volume": 2, "vwap": 31.8}
{"close": 30.2, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444200, "volume": 2, "vwap": 30.2}
{"close": 28.5, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444200, "volume": 2, "vwap": 28.5}
{"close": 15.15, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444200, "volume": 2, "vwap": 15.15}
{"close": 2.31, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444200, "volume": 10, "vwap": 2.31}
{"close": 56.08, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-06-18", "high": 56.08, "low": 56.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.08, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444200, "volume": 70, "vwap": 56.08}
{"close": 4.0, "date": "2024-02-20", "datetime": "2024-02-20T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "UAL261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708444200, "volume": 1, "vwap": 4.0}
{"close": 35.2, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708444500, "volume": 21, "vwap": 35.095238}
{"close": 29.8, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708444500, "volume": 30, "vwap": 29.8}
{"close": 6.0, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708444500, "volume": 1, "vwap": 6.0}
{"close": 2.3, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708444500, "volume": 1, "vwap": 2.3}
{"close": 78.0, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708444500, "volume": 1, "vwap": 78.0}
{"close": 63.38, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 63.38, "low": 63.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.38, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708444500, "volume": 5, "vwap": 63.38}
{"close": 52.2, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 52.2, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708444500, "volume": 1, "vwap": 52.2}
{"close": 13.0, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708444500, "volume": 1, "vwap": 13.0}
{"close": 34.6, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 34.6, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708444500, "volume": 1, "vwap": 34.6}
{"close": 48.87, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 48.87, "low": 48.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.87, "option_symbol": "IWM260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708444500, "volume": 3, "vwap": 48.87}
{"close": 51.86, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 51.86, "low": 51.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.86, "option_symbol": "IWM261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708444500, "volume": 3, "vwap": 51.86}
{"close": 156.1, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 156.1, "low": 156.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.1, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708444500, "volume": 5, "vwap": 156.1}
{"close": 81.55, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 81.55, "low": 81.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.55, "option_symbol": "MSFT261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708444500, "volume": 12, "vwap": 81.55}
{"close": 206.5, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 206.5, "low": 206.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.5, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 1, "vwap": 206.5}
{"close": 128.33, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 128.33, "low": 128.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.33, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 5, "vwap": 128.33}
{"close": 125.88, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 125.88, "low": 125.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.14, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 20, "vwap": 125.51}
{"close": 122.47, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 122.47, "low": 122.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.32, "option_symbol": "NVDA260618C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 20, "vwap": 122.395}
{"close": 120.77, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 120.77, "low": 120.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.67, "option_symbol": "NVDA260618C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 20, "vwap": 120.72}
{"close": 96.45, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 96.45, "low": 96.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.45, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 1, "vwap": 96.45}
{"close": 65.16, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 65.16, "low": 65.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.16, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 1, "vwap": 65.16}
{"close": 54.78, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 54.8, "low": 53.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.25, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 45, "vwap": 54.288889}
{"close": 50.17, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 50.32, "low": 50.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.32, "option_symbol": "NVDA260618C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 20, "vwap": 50.245}
{"close": 273.93, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 273.93, "low": 273.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.93, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 1, "vwap": 273.93}
{"close": 235.95, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 235.95, "low": 235.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.95, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 1, "vwap": 235.95}
{"close": 222.0, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 222.0, "low": 222.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 1, "vwap": 222.0}
{"close": 218.05, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 218.05, "low": 216.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 2, "vwap": 217.025}
{"close": 190.41, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 190.41, "low": 190.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.41, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 2, "vwap": 190.41}
{"close": 161.45, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 161.45, "low": 161.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.45, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 1, "vwap": 161.45}
{"close": 158.65, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 158.65, "low": 158.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.65, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 1, "vwap": 158.65}
{"close": 146.01, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 146.01, "low": 146.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.01, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 2, "vwap": 146.01}
{"close": 136.34, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 136.34, "low": 136.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.34, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 1, "vwap": 136.34}
{"close": 134.21, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 134.21, "low": 134.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.21, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 1, "vwap": 134.21}
{"close": 60.15, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 60.69, "low": 60.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.69, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 2, "vwap": 60.42}
{"close": 76.15, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 76.3, "low": 76.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.3, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 2, "vwap": 76.225}
{"close": 95.52, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 95.59, "low": 95.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.44, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 20, "vwap": 95.5205}
{"close": 99.52, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 99.65, "low": 99.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.57, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708444500, "volume": 20, "vwap": 99.533}
{"close": 52.35, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 52.35, "low": 52.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.35, "option_symbol": "SPY261218C00545000", "option_type": "call", "strike_price": 545.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708444500, "volume": 1, "vwap": 52.35}
{"close": 69.65, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 69.65, "low": 69.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.65, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444500, "volume": 2, "vwap": 69.65}
{"close": 61.9, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 61.9, "low": 61.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444500, "volume": 10, "vwap": 61.9}
{"close": 45.5, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.42, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708444500, "volume": 12, "vwap": 45.433333}
{"close": 43.02, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 43.02, "low": 43.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.02, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444500, "volume": 6, "vwap": 43.02}
{"close": 38.35, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.35, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444500, "volume": 2, "vwap": 38.35}
{"close": 33.85, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444500, "volume": 2, "vwap": 33.85}
{"close": 28.7, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444500, "volume": 4, "vwap": 28.7}
{"close": 2.29, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708444500, "volume": 30, "vwap": 2.303333}
{"close": 28.7, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "UBER260618C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708444500, "volume": 5, "vwap": 28.7}
{"close": 32.05, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 32.05, "low": 32.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.05, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708444500, "volume": 5, "vwap": 32.05}
{"close": 22.93, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-12-18", "high": 22.93, "low": 22.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.93, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708444500, "volume": 10, "vwap": 22.93}
{"close": 2.0, "date": "2024-02-20", "datetime": "2024-02-20T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708444500, "volume": 1, "vwap": 2.0}
{"close": 82.87, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 82.87, "low": 82.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.87, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708444800, "volume": 3, "vwap": 82.87}
{"close": 2.4, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708444800, "volume": 1, "vwap": 2.4}
{"close": 78.0, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708444800, "volume": 1, "vwap": 78.0}
{"close": 8.23, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 8.23, "low": 8.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.23, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708444800, "volume": 10, "vwap": 8.23}
{"close": 28.45, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708444800, "volume": 3, "vwap": 28.45}
{"close": 5.8, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708444800, "volume": 5, "vwap": 5.8}
{"close": 3.55, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "INTC260618P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708444800, "volume": 1, "vwap": 3.55}
{"close": 15.0, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708444800, "volume": 2, "vwap": 14.875}
{"close": 38.75, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.09, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708444800, "volume": 4, "vwap": 38.3325}
{"close": 27.77, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 27.99, "low": 27.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.99, "option_symbol": "MSFT260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708444800, "volume": 2, "vwap": 27.88}
{"close": 23.64, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 23.64, "low": 23.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.41, "option_symbol": "MSFT260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708444800, "volume": 2, "vwap": 23.525}
{"close": 17.01, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 17.01, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708444800, "volume": 2, "vwap": 16.955}
{"close": 13.7, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "MSFT260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708444800, "volume": 2, "vwap": 13.9}
{"close": 80.25, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 80.25, "low": 80.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.25, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708444800, "volume": 20, "vwap": 80.25}
{"close": 77.75, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 77.75, "low": 77.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.75, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708444800, "volume": 20, "vwap": 77.75}
{"close": 94.1, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 94.1, "low": 94.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.1, "option_symbol": "MSFT261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708444800, "volume": 1, "vwap": 94.1}
{"close": 210.96, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 210.96, "low": 210.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.96, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444800, "volume": 1, "vwap": 210.96}
{"close": 129.26, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 129.26, "low": 129.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.26, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444800, "volume": 5, "vwap": 129.26}
{"close": 54.44, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 54.44, "low": 54.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.44, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444800, "volume": 5, "vwap": 54.44}
{"close": 310.15, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 310.15, "low": 307.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 307.95, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708444800, "volume": 7, "vwap": 308.867143}
{"close": 232.5, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 232.5, "low": 232.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.5, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444800, "volume": 1, "vwap": 232.5}
{"close": 211.34, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 211.34, "low": 211.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.34, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444800, "volume": 1, "vwap": 211.34}
{"close": 70.07, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 70.07, "low": 70.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.07, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444800, "volume": 1, "vwap": 70.07}
{"close": 7.42, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 7.42, "low": 7.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.42, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444800, "volume": 12, "vwap": 7.42}
{"close": 64.97, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 64.97, "low": 64.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.97, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444800, "volume": 20, "vwap": 64.97}
{"close": 68.27, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 68.27, "low": 68.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.27, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708444800, "volume": 20, "vwap": 68.27}
{"close": 66.15, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 66.15, "low": 66.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.15, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444800, "volume": 10, "vwap": 66.15}
{"close": 61.8, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 61.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708444800, "volume": 8, "vwap": 61.9}
{"close": 45.75, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 45.75, "low": 45.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444800, "volume": 2, "vwap": 45.75}
{"close": 34.1, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 34.1, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444800, "volume": 2, "vwap": 34.1}
{"close": 28.7, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708444800, "volume": 6, "vwap": 28.733333}
{"close": 12.79, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708444800, "volume": 12, "vwap": 12.795}
{"close": 34.75, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444800, "volume": 2, "vwap": 34.75}
{"close": 160.95, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 160.95, "low": 160.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.95, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708444800, "volume": 2, "vwap": 160.95}
{"close": 14.5, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708444800, "volume": 1, "vwap": 14.5}
{"close": 12.3, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708444800, "volume": 1, "vwap": 12.3}
{"close": 12.3, "date": "2024-02-20", "datetime": "2024-02-20T16:00:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "XLK260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708444800, "volume": 15, "vwap": 12.3}
{"close": 75.0, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708445100, "volume": 1, "vwap": 75.0}
{"close": 35.5, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708445100, "volume": 2, "vwap": 35.5}
{"close": 3.15, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708445100, "volume": 3, "vwap": 3.15}
{"close": 2.62, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.62, "low": 2.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.44, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708445100, "volume": 9, "vwap": 2.54}
{"close": 56.63, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 56.63, "low": 56.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.63, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708445100, "volume": 5, "vwap": 56.63}
{"close": 86.62, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 86.62, "low": 86.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.62, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708445100, "volume": 4, "vwap": 86.62}
{"close": 48.5, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708445100, "volume": 2, "vwap": 48.5}
{"close": 23.34, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 23.34, "low": 23.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.34, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708445100, "volume": 1, "vwap": 23.34}
{"close": 18.2, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 18.35, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708445100, "volume": 2, "vwap": 18.275}
{"close": 41.35, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 41.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.35, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708445100, "volume": 1, "vwap": 41.35}
{"close": 5.75, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708445100, "volume": 4, "vwap": 5.75}
{"close": 32.4, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 32.4, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708445100, "volume": 1, "vwap": 32.4}
{"close": 5.95, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708445100, "volume": 2, "vwap": 5.825}
{"close": 271.5, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 271.5, "low": 271.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.5, "option_symbol": "META260618P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708445100, "volume": 1, "vwap": 271.5}
{"close": 64.95, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 64.95, "low": 64.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.95, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708445100, "volume": 2, "vwap": 64.95}
{"close": 209.99, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 210.15, "low": 209.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.15, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708445100, "volume": 2, "vwap": 210.07}
{"close": 113.4, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 113.4, "low": 113.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.4, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708445100, "volume": 2, "vwap": 113.4}
{"close": 377.25, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 377.25, "low": 377.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 377.25, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445100, "volume": 1, "vwap": 377.25}
{"close": 223.75, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 223.75, "low": 223.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.75, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445100, "volume": 1, "vwap": 223.75}
{"close": 61.65, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 61.65, "low": 61.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.65, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708445100, "volume": 5, "vwap": 61.65}
{"close": 43.83, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 43.83, "low": 43.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.83, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445100, "volume": 40, "vwap": 43.83}
{"close": 46.53, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 46.53, "low": 46.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.53, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445100, "volume": 40, "vwap": 46.53}
{"close": 75.87, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 75.87, "low": 75.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.87, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445100, "volume": 1, "vwap": 75.87}
{"close": 91.27, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 91.27, "low": 91.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.27, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445100, "volume": 20, "vwap": 91.27}
{"close": 94.97, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 94.97, "low": 94.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.97, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445100, "volume": 20, "vwap": 94.97}
{"close": 167.57, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 168.25, "low": 167.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.25, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708445100, "volume": 3, "vwap": 168.023333}
{"close": 58.0, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708445100, "volume": 4, "vwap": 58.0}
{"close": 51.41, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 51.41, "low": 51.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.41, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708445100, "volume": 8, "vwap": 51.41}
{"close": 28.57, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708445100, "volume": 8, "vwap": 28.63}
{"close": 25.53, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 25.53, "low": 25.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.53, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708445100, "volume": 2, "vwap": 25.53}
{"close": 15.28, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 15.28, "low": 15.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.28, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708445100, "volume": 2, "vwap": 15.28}
{"close": 12.7, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708445100, "volume": 2, "vwap": 12.7}
{"close": 25.5, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708445100, "volume": 7, "vwap": 25.5}
{"close": 9.0, "date": "2024-02-20", "datetime": "2024-02-20T16:05:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708445100, "volume": 1, "vwap": 9.0}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708445400, "volume": 3, "vwap": 5.9}
{"close": 70.75, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 70.75, "low": 70.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.75, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708445400, "volume": 1, "vwap": 70.75}
{"close": 52.0, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708445400, "volume": 1, "vwap": 52.0}
{"close": 74.0, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708445400, "volume": 1, "vwap": 74.0}
{"close": 2.0, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "CCL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708445400, "volume": 1, "vwap": 2.0}
{"close": 16.52, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 16.52, "low": 16.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.52, "option_symbol": "COF261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708445400, "volume": 2, "vwap": 16.52}
{"close": 59.86, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 59.86, "low": 59.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.86, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708445400, "volume": 3, "vwap": 59.86}
{"close": 6.46, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 6.46, "low": 6.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.42, "option_symbol": "IWM260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708445400, "volume": 2, "vwap": 6.44}
{"close": 174.14, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 174.14, "low": 174.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.14, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708445400, "volume": 1, "vwap": 174.14}
{"close": 73.71, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 73.71, "low": 73.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.71, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708445400, "volume": 1, "vwap": 73.71}
{"close": 34.25, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708445400, "volume": 1, "vwap": 34.25}
{"close": 300.0, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 300.0, "low": 300.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 3, "vwap": 300.0}
{"close": 294.51, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 294.51, "low": 294.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.51, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 1, "vwap": 294.51}
{"close": 151.95, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 152.05, "low": 151.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.05, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 5, "vwap": 152.03}
{"close": 137.45, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 137.45, "low": 137.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.45, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 1, "vwap": 137.45}
{"close": 78.0, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 77.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.37, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 5, "vwap": 77.496}
{"close": 11.0, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 1, "vwap": 11.0}
{"close": 305.0, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 305.0, "low": 305.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 305.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 1, "vwap": 305.0}
{"close": 249.25, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 249.25, "low": 249.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.25, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 1, "vwap": 249.25}
{"close": 156.95, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 156.95, "low": 156.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.95, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 1, "vwap": 156.95}
{"close": 137.0, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 137.0, "low": 137.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.0, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 1, "vwap": 137.0}
{"close": 96.12, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 96.12, "low": 96.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.12, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 10, "vwap": 96.12}
{"close": 100.23, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 100.23, "low": 100.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.23, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 10, "vwap": 100.23}
{"close": 202.0, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 202.0, "low": 202.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.0, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445400, "volume": 5, "vwap": 202.0}
{"close": 206.0, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 206.0, "low": 206.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.0, "option_symbol": "SPY261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708445400, "volume": 1, "vwap": 206.0}
{"close": 40.0, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708445400, "volume": 1, "vwap": 40.0}
{"close": 65.75, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 65.75, "low": 65.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708445400, "volume": 100, "vwap": 65.75}
{"close": 33.95, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 33.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708445400, "volume": 4, "vwap": 33.975}
{"close": 12.75, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708445400, "volume": 6, "vwap": 12.733333}
{"close": 297.5, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-06-18", "high": 297.5, "low": 297.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 297.5, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708445400, "volume": 2, "vwap": 297.5}
{"close": 23.04, "date": "2024-02-20", "datetime": "2024-02-20T16:10:00Z", "expiration_date": "2026-12-18", "high": 23.04, "low": 23.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.04, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708445400, "volume": 1, "vwap": 23.04}
{"close": 43.73, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 43.73, "low": 43.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.73, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708445700, "volume": 2, "vwap": 43.73}
{"close": 37.8, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708445700, "volume": 1, "vwap": 37.8}
{"close": 14.28, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 14.28, "low": 14.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.28, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708445700, "volume": 2, "vwap": 14.28}
{"close": 26.5, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708445700, "volume": 1, "vwap": 26.5}
{"close": 86.61, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-12-18", "high": 86.61, "low": 86.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.61, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708445700, "volume": 7, "vwap": 86.61}
{"close": 54.0, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708445700, "volume": 21, "vwap": 54.0}
{"close": 61.1, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 61.32, "low": 61.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.3, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708445700, "volume": 5, "vwap": 61.264}
{"close": 41.5, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708445700, "volume": 5, "vwap": 41.5}
{"close": 26.35, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 26.35, "low": 26.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.35, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708445700, "volume": 2, "vwap": 26.35}
{"close": 23.0, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708445700, "volume": 2, "vwap": 23.0}
{"close": 9.65, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708445700, "volume": 2, "vwap": 9.65}
{"close": 11.05, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708445700, "volume": 2, "vwap": 11.05}
{"close": 5.04, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.04, "low": 5.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.04, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708445700, "volume": 5, "vwap": 5.04}
{"close": 129.1, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 129.1, "low": 129.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.1, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445700, "volume": 1, "vwap": 129.1}
{"close": 275.0, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-12-18", "high": 275.0, "low": 275.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.0, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445700, "volume": 1, "vwap": 275.0}
{"close": 211.3, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-12-18", "high": 211.3, "low": 211.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.3, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445700, "volume": 1, "vwap": 211.3}
{"close": 167.0, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-12-18", "high": 167.0, "low": 167.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.0, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445700, "volume": 1, "vwap": 167.0}
{"close": 139.5, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-12-18", "high": 139.5, "low": 139.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.5, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445700, "volume": 1, "vwap": 139.5}
{"close": 117.5, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-12-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445700, "volume": 1, "vwap": 117.5}
{"close": 179.7, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-12-18", "high": 179.7, "low": 179.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.7, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708445700, "volume": 1, "vwap": 179.7}
{"close": 29.5, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.49, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708445700, "volume": 5, "vwap": 29.494}
{"close": 35.2, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-12-18", "high": 35.35, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708445700, "volume": 8, "vwap": 35.25625}
{"close": 92.2, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 92.2, "low": 92.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.2, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708445700, "volume": 6, "vwap": 92.2}
{"close": 45.7, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708445700, "volume": 18, "vwap": 45.744444}
{"close": 34.17, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 34.17, "low": 34.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.17, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708445700, "volume": 2, "vwap": 34.17}
{"close": 28.7, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708445700, "volume": 46, "vwap": 28.83913}
{"close": 34.72, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-06-18", "high": 34.72, "low": 34.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.72, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708445700, "volume": 2, "vwap": 34.72}
{"close": 3.97, "date": "2024-02-20", "datetime": "2024-02-20T16:15:00Z", "expiration_date": "2026-12-18", "high": 3.97, "low": 3.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.97, "option_symbol": "UAL261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708445700, "volume": 1, "vwap": 3.97}
{"close": 82.9, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 82.9, "low": 82.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.9, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708446000, "volume": 1, "vwap": 82.9}
{"close": 56.7, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 56.75, "low": 56.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.75, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708446000, "volume": 2, "vwap": 56.725}
{"close": 13.05, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708446000, "volume": 1, "vwap": 13.05}
{"close": 2.4, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708446000, "volume": 10, "vwap": 2.4}
{"close": 8.77, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 8.8, "low": 8.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708446000, "volume": 2, "vwap": 8.785}
{"close": 74.6, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 74.6, "low": 74.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.6, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708446000, "volume": 2, "vwap": 74.6}
{"close": 59.04, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 59.04, "low": 59.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.04, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708446000, "volume": 5, "vwap": 59.04}
{"close": 57.04, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 57.04, "low": 57.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.04, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708446000, "volume": 5, "vwap": 57.04}
{"close": 55.5, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 55.5, "low": 55.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.5, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708446000, "volume": 1, "vwap": 55.5}
{"close": 32.0, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708446000, "volume": 1, "vwap": 32.0}
{"close": 41.2, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.2, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708446000, "volume": 2, "vwap": 41.2}
{"close": 26.35, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 26.35, "low": 26.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.35, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708446000, "volume": 1, "vwap": 26.35}
{"close": 117.0, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708446000, "volume": 3, "vwap": 117.0}
{"close": 7.85, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708446000, "volume": 35, "vwap": 7.85}
{"close": 87.92, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 87.92, "low": 87.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.92, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708446000, "volume": 1, "vwap": 87.92}
{"close": 76.0, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 75.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.7, "option_symbol": "MSFT261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708446000, "volume": 13, "vwap": 75.884615}
{"close": 118.25, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 118.25, "low": 118.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.01, "option_symbol": "NVDA260618C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708446000, "volume": 2, "vwap": 118.13}
{"close": 50.49, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 50.49, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "NVDA260618C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708446000, "volume": 2, "vwap": 50.37}
{"close": 10.89, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.89, "low": 10.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.89, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708446000, "volume": 2, "vwap": 10.89}
{"close": 320.1, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 320.1, "low": 320.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 320.1, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446000, "volume": 1, "vwap": 320.1}
{"close": 139.66, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 139.66, "low": 138.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.96, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708446000, "volume": 2, "vwap": 139.31}
{"close": 104.65, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 104.65, "low": 104.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.65, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446000, "volume": 20, "vwap": 104.65}
{"close": 108.75, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 108.75, "low": 108.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.75, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446000, "volume": 20, "vwap": 108.75}
{"close": 151.5, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-12-18", "high": 151.5, "low": 151.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.5, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446000, "volume": 2, "vwap": 151.5}
{"close": 54.5, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446000, "volume": 4, "vwap": 54.5}
{"close": 51.15, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 51.15, "low": 51.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446000, "volume": 2, "vwap": 51.15}
{"close": 28.5, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708446000, "volume": 20, "vwap": 28.578}
{"close": 19.54, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 19.54, "low": 19.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.54, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446000, "volume": 2, "vwap": 19.54}
{"close": 12.55, "date": "2024-02-20", "datetime": "2024-02-20T16:20:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446000, "volume": 4, "vwap": 12.55}
{"close": 5.95, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708446300, "volume": 5, "vwap": 5.95}
{"close": 11.75, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708446300, "volume": 2, "vwap": 11.75}
{"close": 48.5, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708446300, "volume": 1, "vwap": 48.5}
{"close": 102.0, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708446300, "volume": 20, "vwap": 102.0}
{"close": 46.35, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 46.35, "low": 46.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.29, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708446300, "volume": 2, "vwap": 46.32}
{"close": 29.95, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708446300, "volume": 1, "vwap": 29.95}
{"close": 17.15, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 17.22, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.22, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708446300, "volume": 2, "vwap": 17.185}
{"close": 12.07, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 12.07, "low": 12.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.07, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708446300, "volume": 2, "vwap": 12.07}
{"close": 17.86, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 17.86, "low": 17.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.78, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708446300, "volume": 2, "vwap": 17.82}
{"close": 61.21, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 61.27, "low": 61.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.27, "option_symbol": "AMZN260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708446300, "volume": 2, "vwap": 61.24}
{"close": 16.52, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-12-18", "high": 16.52, "low": 16.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.52, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708446300, "volume": 5, "vwap": 16.52}
{"close": 5.7, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708446300, "volume": 1, "vwap": 5.7}
{"close": 20.25, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708446300, "volume": 1, "vwap": 20.25}
{"close": 41.4, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.4, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708446300, "volume": 66, "vwap": 41.4}
{"close": 10.05, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "MGM261218P00047000", "option_type": "put", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708446300, "volume": 2, "vwap": 10.05}
{"close": 49.0, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708446300, "volume": 20, "vwap": 49.0}
{"close": 22.45, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-12-18", "high": 22.45, "low": 22.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708446300, "volume": 1, "vwap": 22.45}
{"close": 116.13, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 116.16, "low": 116.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.16, "option_symbol": "NVDA260618C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708446300, "volume": 2, "vwap": 116.145}
{"close": 52.47, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 52.47, "low": 52.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.45, "option_symbol": "NVDA260618C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708446300, "volume": 2, "vwap": 52.46}
{"close": 149.0, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-12-18", "high": 149.0, "low": 149.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.0, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446300, "volume": 2, "vwap": 149.0}
{"close": 35.2, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-12-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708446300, "volume": 10, "vwap": 35.2}
{"close": 33.75, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446300, "volume": 4, "vwap": 33.75}
{"close": 28.45, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708446300, "volume": 18, "vwap": 28.441111}
{"close": 12.6, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446300, "volume": 4, "vwap": 12.6}
{"close": 10.22, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-06-18", "high": 10.22, "low": 10.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.22, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446300, "volume": 20, "vwap": 10.22}
{"close": 29.7, "date": "2024-02-20", "datetime": "2024-02-20T16:25:00Z", "expiration_date": "2026-12-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708446300, "volume": 1, "vwap": 29.7}
{"close": 5.95, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708446600, "volume": 1, "vwap": 5.95}
{"close": 3.88, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 3.88, "low": 3.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.88, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708446600, "volume": 4, "vwap": 3.88}
{"close": 5.83, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 5.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 88, "underlying_symbol": "AAL", "unix_timestamp": 1708446600, "volume": 168, "vwap": 5.907976}
{"close": 1.01, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.01, "low": 1.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.01, "option_symbol": "AAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708446600, "volume": 1, "vwap": 1.01}
{"close": 35.2, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708446600, "volume": 2, "vwap": 35.15}
{"close": 21.13, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 21.13, "low": 21.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.13, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708446600, "volume": 92, "vwap": 21.13}
{"close": 45.5, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708446600, "volume": 1, "vwap": 45.5}
{"close": 21.4, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708446600, "volume": 1, "vwap": 21.4}
{"close": 2.15, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708446600, "volume": 4, "vwap": 2.15}
{"close": 185.75, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 185.75, "low": 185.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.68, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708446600, "volume": 2, "vwap": 185.715}
{"close": 156.3, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 156.33, "low": 156.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.33, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708446600, "volume": 2, "vwap": 156.315}
{"close": 51.6, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 51.6, "low": 51.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.6, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708446600, "volume": 1, "vwap": 51.6}
{"close": 19.95, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708446600, "volume": 5, "vwap": 20.01}
{"close": 56.25, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 56.25, "low": 56.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.25, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708446600, "volume": 1, "vwap": 56.25}
{"close": 59.9, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 59.9, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.9, "option_symbol": "META260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708446600, "volume": 1, "vwap": 59.9}
{"close": 33.25, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708446600, "volume": 1, "vwap": 33.25}
{"close": 71.75, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 71.75, "low": 71.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.75, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708446600, "volume": 1, "vwap": 71.75}
{"close": 6.45, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "NVDA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446600, "volume": 2, "vwap": 6.45}
{"close": 225.99, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 225.99, "low": 225.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.99, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446600, "volume": 1, "vwap": 225.99}
{"close": 190.0, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 190.0, "low": 190.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446600, "volume": 1, "vwap": 190.0}
{"close": 156.48, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 156.48, "low": 156.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.48, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446600, "volume": 1, "vwap": 156.48}
{"close": 148.5, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 148.5, "low": 148.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.5, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446600, "volume": 2, "vwap": 148.5}
{"close": 59.45, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 59.45, "low": 59.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.45, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446600, "volume": 1, "vwap": 59.45}
{"close": 1.35, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446600, "volume": 1, "vwap": 1.35}
{"close": 7.5, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446600, "volume": 1, "vwap": 7.5}
{"close": 29.0, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708446600, "volume": 15, "vwap": 29.0}
{"close": 35.2, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708446600, "volume": 5, "vwap": 35.2}
{"close": 94.36, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 94.36, "low": 94.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.36, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446600, "volume": 2, "vwap": 94.36}
{"close": 61.5, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446600, "volume": 2, "vwap": 61.5}
{"close": 50.75, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708446600, "volume": 6, "vwap": 50.983333}
{"close": 33.5, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708446600, "volume": 12, "vwap": 33.533333}
{"close": 26.6, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446600, "volume": 2, "vwap": 26.6}
{"close": 12.5, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446600, "volume": 2, "vwap": 12.5}
{"close": 10.2, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446600, "volume": 2, "vwap": 10.2}
{"close": 20.65, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446600, "volume": 8, "vwap": 20.65}
{"close": 24.25, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446600, "volume": 20, "vwap": 24.25}
{"close": 35.1, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446600, "volume": 4, "vwap": 35.1}
{"close": 29.64, "date": "2024-02-20", "datetime": "2024-02-20T16:30:00Z", "expiration_date": "2026-12-18", "high": 29.64, "low": 29.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.64, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708446600, "volume": 1, "vwap": 29.64}
{"close": 5.95, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 5.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 29, "underlying_symbol": "AAL", "unix_timestamp": 1708446900, "volume": 42, "vwap": 5.913333}
{"close": 3.65, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708446900, "volume": 1, "vwap": 3.65}
{"close": 60.65, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 60.65, "low": 60.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.65, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708446900, "volume": 1, "vwap": 60.65}
{"close": 35.2, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708446900, "volume": 1, "vwap": 35.2}
{"close": 12.55, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708446900, "volume": 150, "vwap": 12.55}
{"close": 39.26, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 39.26, "low": 39.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.26, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708446900, "volume": 3, "vwap": 39.26}
{"close": 38.55, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.55, "low": 38.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.47, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708446900, "volume": 15, "vwap": 38.526}
{"close": 1.8, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "CVX260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708446900, "volume": 1, "vwap": 1.8}
{"close": 13.94, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 13.94, "low": 13.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.72, "option_symbol": "CZR261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 4, "underlying_symbol": "CZR", "unix_timestamp": 1708446900, "volume": 75, "vwap": 13.8872}
{"close": 16.19, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 16.19, "low": 16.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.19, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708446900, "volume": 7, "vwap": 16.19}
{"close": 16.14, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 16.14, "low": 16.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.14, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708446900, "volume": 7, "vwap": 16.14}
{"close": 2.03, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.03, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.03, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708446900, "volume": 1, "vwap": 2.03}
{"close": 184.88, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 184.9, "low": 184.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.9, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708446900, "volume": 4, "vwap": 184.885}
{"close": 155.43, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 155.52, "low": 155.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.52, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708446900, "volume": 4, "vwap": 155.4525}
{"close": 53.07, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 53.07, "low": 53.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.07, "option_symbol": "META260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708446900, "volume": 2, "vwap": 53.07}
{"close": 29.0, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "NVDA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446900, "volume": 2, "vwap": 29.0}
{"close": 38.3, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446900, "volume": 1, "vwap": 38.3}
{"close": 313.4, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 313.4, "low": 313.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.4, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446900, "volume": 1, "vwap": 313.4}
{"close": 231.51, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 231.52, "low": 231.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.52, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708446900, "volume": 5, "vwap": 231.512}
{"close": 210.88, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 210.88, "low": 210.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.88, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446900, "volume": 5, "vwap": 210.88}
{"close": 189.28, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 189.28, "low": 189.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.28, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446900, "volume": 2, "vwap": 189.28}
{"close": 59.11, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 59.11, "low": 59.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.11, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446900, "volume": 1, "vwap": 59.11}
{"close": 3.55, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446900, "volume": 1, "vwap": 3.55}
{"close": 38.28, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 38.28, "low": 38.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.28, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446900, "volume": 2, "vwap": 38.28}
{"close": 113.73, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 113.73, "low": 113.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.73, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708446900, "volume": 1, "vwap": 113.73}
{"close": 130.0, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "SPY261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708446900, "volume": 1, "vwap": 130.0}
{"close": 86.5, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708446900, "volume": 3, "vwap": 86.666667}
{"close": 71.55, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 71.55, "low": 71.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.55, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446900, "volume": 2, "vwap": 71.55}
{"close": 54.15, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 54.15, "low": 54.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.15, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446900, "volume": 4, "vwap": 54.15}
{"close": 33.2, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446900, "volume": 2, "vwap": 33.2}
{"close": 28.09, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708446900, "volume": 12, "vwap": 28.07}
{"close": 26.5, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446900, "volume": 2, "vwap": 26.5}
{"close": 24.0, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446900, "volume": 2, "vwap": 24.0}
{"close": 22.7, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446900, "volume": 2, "vwap": 22.7}
{"close": 19.2, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708446900, "volume": 2, "vwap": 19.2}
{"close": 22.54, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-06-18", "high": 22.54, "low": 22.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.54, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1708446900, "volume": 10, "vwap": 22.491}
{"close": 17.32, "date": "2024-02-20", "datetime": "2024-02-20T16:35:00Z", "expiration_date": "2026-12-18", "high": 17.32, "low": 17.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.32, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708446900, "volume": 1, "vwap": 17.32}
{"close": 5.95, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 5.98, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 20, "underlying_symbol": "AAL", "unix_timestamp": 1708447200, "volume": 30, "vwap": 5.932334}
{"close": 25.4, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708447200, "volume": 2, "vwap": 25.4}
{"close": 14.4, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708447200, "volume": 1, "vwap": 14.4}
{"close": 2.4, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708447200, "volume": 3, "vwap": 2.4}
{"close": 48.95, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 48.95, "low": 48.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.94, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708447200, "volume": 2, "vwap": 48.945}
{"close": 38.58, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 38.58, "low": 38.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.57, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708447200, "volume": 2, "vwap": 38.575}
{"close": 5.2, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708447200, "volume": 1, "vwap": 5.2}
{"close": 13.77, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 13.78, "low": 13.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.78, "option_symbol": "CZR261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "CZR", "unix_timestamp": 1708447200, "volume": 68, "vwap": 13.770735}
{"close": 1.55, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 1.66, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.66, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708447200, "volume": 2, "vwap": 1.605}
{"close": 2.16, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708447200, "volume": 2, "vwap": 2.205}
{"close": 2.72, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.72, "low": 2.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.72, "option_symbol": "INTC260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708447200, "volume": 1, "vwap": 2.72}
{"close": 5.0, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708447200, "volume": 4, "vwap": 5.0}
{"close": 2.0, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708447200, "volume": 1, "vwap": 2.0}
{"close": 36.5, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708447200, "volume": 1, "vwap": 36.5}
{"close": 12.3, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708447200, "volume": 2, "vwap": 12.2}
{"close": 48.69, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 48.69, "low": 48.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.69, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708447200, "volume": 1, "vwap": 48.69}
{"close": 50.75, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708447200, "volume": 1, "vwap": 50.75}
{"close": 128.65, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 128.65, "low": 128.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.65, "option_symbol": "NVDA260618C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447200, "volume": 1, "vwap": 128.65}
{"close": 95.18, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 95.18, "low": 95.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.18, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447200, "volume": 1, "vwap": 95.18}
{"close": 229.24, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 229.24, "low": 229.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.24, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447200, "volume": 2, "vwap": 229.24}
{"close": 161.0, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 161.0, "low": 161.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.0, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447200, "volume": 1, "vwap": 161.0}
{"close": 137.0, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 137.0, "low": 137.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.0, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708447200, "volume": 2, "vwap": 137.0}
{"close": 13.5, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447200, "volume": 4, "vwap": 13.5}
{"close": 76.15, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-12-18", "high": 76.15, "low": 76.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.15, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447200, "volume": 1, "vwap": 76.15}
{"close": 57.5, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708447200, "volume": 4, "vwap": 57.5}
{"close": 42.43, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 42.43, "low": 42.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.43, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447200, "volume": 2, "vwap": 42.43}
{"close": 28.35, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.23, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708447200, "volume": 18, "vwap": 28.31}
{"close": 89.1, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 89.1, "low": 89.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.1, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447200, "volume": 2, "vwap": 89.1}
{"close": 96.35, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 96.35, "low": 96.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.35, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447200, "volume": 2, "vwap": 96.35}
{"close": 11.86, "date": "2024-02-20", "datetime": "2024-02-20T16:40:00Z", "expiration_date": "2026-06-18", "high": 11.86, "low": 11.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.86, "option_symbol": "XLE260618C00086000", "option_type": "call", "strike_price": 86.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708447200, "volume": 1, "vwap": 11.86}
{"close": 5.95, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 6.01, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 26, "underlying_symbol": "AAL", "unix_timestamp": 1708447500, "volume": 37, "vwap": 5.948919}
{"close": 32.7, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708447500, "volume": 1, "vwap": 32.7}
{"close": 2.47, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708447500, "volume": 7, "vwap": 2.47}
{"close": 21.85, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "AMD260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708447500, "volume": 15, "vwap": 21.85}
{"close": 17.0, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708447500, "volume": 1, "vwap": 17.0}
{"close": 23.85, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 23.85, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "AMD261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708447500, "volume": 15, "vwap": 23.85}
{"close": 26.19, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 26.19, "low": 26.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.19, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708447500, "volume": 1, "vwap": 26.19}
{"close": 22.71, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 22.71, "low": 22.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.71, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708447500, "volume": 1, "vwap": 22.71}
{"close": 17.0, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708447500, "volume": 1, "vwap": 17.0}
{"close": 15.95, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708447500, "volume": 1, "vwap": 15.95}
{"close": 12.8, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708447500, "volume": 1, "vwap": 12.8}
{"close": 26.05, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708447500, "volume": 10, "vwap": 26.05}
{"close": 1.6, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708447500, "volume": 1, "vwap": 1.6}
{"close": 3.5, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708447500, "volume": 4, "vwap": 3.5}
{"close": 3.95, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "GDX260618P00027000", "option_type": "put", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708447500, "volume": 2, "vwap": 3.95}
{"close": 32.5, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708447500, "volume": 1, "vwap": 32.5}
{"close": 4.4, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708447500, "volume": 51, "vwap": 4.301961}
{"close": 2.7, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "INTC260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708447500, "volume": 1, "vwap": 2.7}
{"close": 4.98, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 4.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708447500, "volume": 3, "vwap": 5.053333}
{"close": 23.45, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 23.45, "low": 23.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.45, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708447500, "volume": 1, "vwap": 23.45}
{"close": 20.29, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 20.29, "low": 20.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.29, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708447500, "volume": 1, "vwap": 20.29}
{"close": 114.88, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 115.08, "low": 114.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.08, "option_symbol": "NVDA260618C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708447500, "volume": 2, "vwap": 114.98}
{"close": 52.09, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 52.09, "low": 51.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.89, "option_symbol": "NVDA260618C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708447500, "volume": 2, "vwap": 51.99}
{"close": 491.02, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 491.02, "low": 491.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 491.02, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447500, "volume": 1, "vwap": 491.02}
{"close": 475.75, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 475.75, "low": 475.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 475.75, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447500, "volume": 1, "vwap": 475.75}
{"close": 262.0, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447500, "volume": 1, "vwap": 262.0}
{"close": 70.65, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 70.65, "low": 70.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.65, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447500, "volume": 1, "vwap": 70.65}
{"close": 59.9, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 59.9, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.9, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447500, "volume": 1, "vwap": 59.9}
{"close": 80.7, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-12-18", "high": 80.7, "low": 80.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.7, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708447500, "volume": 1, "vwap": 80.7}
{"close": 71.8, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 71.8, "low": 71.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.8, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447500, "volume": 2, "vwap": 71.8}
{"close": 61.43, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 61.43, "low": 61.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.43, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447500, "volume": 2, "vwap": 61.43}
{"close": 28.35, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447500, "volume": 4, "vwap": 28.35}
{"close": 19.4, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447500, "volume": 2, "vwap": 19.4}
{"close": 15.1, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447500, "volume": 2, "vwap": 15.1}
{"close": 3.3, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447500, "volume": 2, "vwap": 3.3}
{"close": 50.6, "date": "2024-02-20", "datetime": "2024-02-20T16:45:00Z", "expiration_date": "2026-06-18", "high": 50.6, "low": 50.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.6, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447500, "volume": 4, "vwap": 50.6}
{"close": 5.55, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708447800, "volume": 5, "vwap": 5.55}
{"close": 5.95, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 13, "underlying_symbol": "AAL", "unix_timestamp": 1708447800, "volume": 37, "vwap": 5.944595}
{"close": 48.15, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 48.15, "low": 48.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.15, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708447800, "volume": 4, "vwap": 48.15}
{"close": 31.9, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708447800, "volume": 1, "vwap": 31.9}
{"close": 11.9, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708447800, "volume": 2, "vwap": 11.9}
{"close": 5.4, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "BAC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708447800, "volume": 20, "vwap": 5.4}
{"close": 13.82, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 13.82, "low": 13.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.82, "option_symbol": "CZR261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "CZR", "unix_timestamp": 1708447800, "volume": 85, "vwap": 13.82}
{"close": 105.75, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 105.75, "low": 105.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.75, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708447800, "volume": 1, "vwap": 105.75}
{"close": 120.5, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 120.5, "low": 120.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.5, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708447800, "volume": 2, "vwap": 120.5}
{"close": 87.6, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 87.6, "low": 87.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.6, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708447800, "volume": 1, "vwap": 87.6}
{"close": 47.15, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 47.15, "low": 47.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.15, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708447800, "volume": 2, "vwap": 47.15}
{"close": 392.5, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 392.5, "low": 392.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 392.5, "option_symbol": "NVDA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447800, "volume": 1, "vwap": 392.5}
{"close": 205.6, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 205.6, "low": 205.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.6, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447800, "volume": 1, "vwap": 205.6}
{"close": 92.59, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 92.59, "low": 92.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.59, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447800, "volume": 2, "vwap": 92.59}
{"close": 52.2, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 52.2, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447800, "volume": 1, "vwap": 52.2}
{"close": 262.0, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447800, "volume": 1, "vwap": 262.0}
{"close": 228.88, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 229.4, "low": 228.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.4, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708447800, "volume": 7, "vwap": 229.251429}
{"close": 225.1, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 225.1, "low": 225.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.1, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447800, "volume": 1, "vwap": 225.1}
{"close": 220.0, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447800, "volume": 1, "vwap": 220.0}
{"close": 155.0, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 155.55, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.55, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708447800, "volume": 3, "vwap": 155.183333}
{"close": 130.0, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447800, "volume": 1, "vwap": 130.0}
{"close": 125.25, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 125.25, "low": 125.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.25, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708447800, "volume": 1, "vwap": 125.25}
{"close": 76.3, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-12-18", "high": 76.3, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708447800, "volume": 2, "vwap": 76.15}
{"close": 65.0, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447800, "volume": 10, "vwap": 65.0}
{"close": 61.05, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 61.05, "low": 61.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708447800, "volume": 20, "vwap": 61.05}
{"close": 54.2, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447800, "volume": 2, "vwap": 54.2}
{"close": 44.95, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 44.95, "low": 44.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447800, "volume": 20, "vwap": 44.95}
{"close": 28.2, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708447800, "volume": 16, "vwap": 28.34375}
{"close": 62.55, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 62.55, "low": 62.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.55, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447800, "volume": 20, "vwap": 62.55}
{"close": 68.85, "date": "2024-02-20", "datetime": "2024-02-20T16:50:00Z", "expiration_date": "2026-06-18", "high": 68.85, "low": 68.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.85, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708447800, "volume": 4, "vwap": 68.85}
{"close": 7.14, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 7.14, "low": 7.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.14, "option_symbol": "AAL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708448100, "volume": 1, "vwap": 7.14}
{"close": 5.95, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 5.96, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 15, "underlying_symbol": "AAL", "unix_timestamp": 1708448100, "volume": 19, "vwap": 5.934211}
{"close": 97.93, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 97.93, "low": 97.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.93, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708448100, "volume": 1, "vwap": 97.93}
{"close": 35.4, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708448100, "volume": 1, "vwap": 35.4}
{"close": 25.45, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708448100, "volume": 2, "vwap": 25.45}
{"close": 23.25, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708448100, "volume": 4, "vwap": 23.25}
{"close": 11.75, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708448100, "volume": 3, "vwap": 11.75}
{"close": 3.14, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 3.14, "low": 3.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.14, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708448100, "volume": 1, "vwap": 3.14}
{"close": 1.35, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708448100, "volume": 1, "vwap": 1.35}
{"close": 116.81, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 116.81, "low": 116.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.81, "option_symbol": "AAPL260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708448100, "volume": 1, "vwap": 116.81}
{"close": 45.62, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 45.62, "low": 45.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.62, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708448100, "volume": 6, "vwap": 45.62}
{"close": 130.0, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "AMD261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708448100, "volume": 1, "vwap": 130.0}
{"close": 93.8, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 93.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708448100, "volume": 8, "vwap": 93.9}
{"close": 25.01, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 25.01, "low": 25.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.01, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708448100, "volume": 1, "vwap": 25.01}
{"close": 23.51, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 23.51, "low": 23.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.51, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708448100, "volume": 1, "vwap": 23.51}
{"close": 19.56, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 19.56, "low": 19.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.56, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708448100, "volume": 1, "vwap": 19.56}
{"close": 11.9, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708448100, "volume": 1, "vwap": 11.9}
{"close": 44.3, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 44.3, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.3, "option_symbol": "COF261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708448100, "volume": 1, "vwap": 44.3}
{"close": 7.0, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "DKNG260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708448100, "volume": 1, "vwap": 7.0}
{"close": 51.0, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708448100, "volume": 1, "vwap": 51.0}
{"close": 19.71, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 19.71, "low": 19.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.71, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708448100, "volume": 1, "vwap": 19.71}
{"close": 25.6, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708448100, "volume": 1, "vwap": 25.6}
{"close": 33.01, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 33.01, "low": 33.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.01, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708448100, "volume": 1, "vwap": 33.01}
{"close": 433.97, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 433.97, "low": 433.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 433.97, "option_symbol": "MSTR260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708448100, "volume": 1, "vwap": 433.97}
{"close": 71.0, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708448100, "volume": 1, "vwap": 71.0}
{"close": 232.7, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 232.7, "low": 232.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.7, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448100, "volume": 1, "vwap": 232.7}
{"close": 151.0, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448100, "volume": 5, "vwap": 151.0}
{"close": 76.9, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 76.9, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708448100, "volume": 3, "vwap": 76.7}
{"close": 29.6, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708448100, "volume": 3, "vwap": 29.6}
{"close": 45.9, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-12-18", "high": 45.9, "low": 45.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.9, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708448100, "volume": 24, "vwap": 45.9}
{"close": 99.8, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 99.8, "low": 99.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.8, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448100, "volume": 2, "vwap": 99.8}
{"close": 61.0, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448100, "volume": 2, "vwap": 61.0}
{"close": 33.2, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 33.35, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708448100, "volume": 74, "vwap": 33.32973}
{"close": 19.35, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448100, "volume": 8, "vwap": 19.35}
{"close": 2.3, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448100, "volume": 10, "vwap": 2.3}
{"close": 10.04, "date": "2024-02-20", "datetime": "2024-02-20T16:55:00Z", "expiration_date": "2026-06-18", "high": 10.04, "low": 10.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.04, "option_symbol": "UBER260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708448100, "volume": 1, "vwap": 10.04}
{"close": 5.75, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 17, "underlying_symbol": "AAL", "unix_timestamp": 1708448400, "volume": 33, "vwap": 5.892424}
{"close": 35.0, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708448400, "volume": 11, "vwap": 35.0}
{"close": 7.1, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "AMD260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708448400, "volume": 5, "vwap": 7.1}
{"close": 76.35, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 76.35, "low": 76.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.35, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708448400, "volume": 1, "vwap": 76.35}
{"close": 43.1, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 43.1, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708448400, "volume": 1, "vwap": 43.1}
{"close": 38.3, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708448400, "volume": 5, "vwap": 38.3}
{"close": 57.5, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708448400, "volume": 1, "vwap": 57.5}
{"close": 2.75, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708448400, "volume": 20, "vwap": 2.75}
{"close": 44.3, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 44.3, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.3, "option_symbol": "COF261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 4, "underlying_symbol": "COF", "unix_timestamp": 1708448400, "volume": 4, "vwap": 44.3}
{"close": 65.4, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-05-15", "high": 65.4, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708448400, "volume": 1, "vwap": 65.4}
{"close": 7.0, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "DKNG260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708448400, "volume": 1, "vwap": 7.0}
{"close": 4.1, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708448400, "volume": 1, "vwap": 4.1}
{"close": 107.1, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 107.1, "low": 107.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.1, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708448400, "volume": 1, "vwap": 107.1}
{"close": 19.55, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708448400, "volume": 3, "vwap": 19.55}
{"close": 11.4, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "NKE261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708448400, "volume": 1, "vwap": 11.4}
{"close": 214.48, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 214.48, "low": 214.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.48, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448400, "volume": 1, "vwap": 214.48}
{"close": 424.5, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 424.5, "low": 424.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 424.5, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448400, "volume": 1, "vwap": 424.5}
{"close": 353.25, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 353.25, "low": 353.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 353.25, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448400, "volume": 1, "vwap": 353.25}
{"close": 242.5, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 242.5, "low": 242.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.5, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448400, "volume": 1, "vwap": 242.5}
{"close": 221.22, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 221.22, "low": 221.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.22, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448400, "volume": 2, "vwap": 221.22}
{"close": 206.73, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 206.73, "low": 206.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.73, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448400, "volume": 1, "vwap": 206.73}
{"close": 86.73, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 86.73, "low": 86.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.73, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448400, "volume": 12, "vwap": 86.73}
{"close": 59.1, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 59.25, "low": 58.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.25, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 18, "underlying_symbol": "NVDA", "unix_timestamp": 1708448400, "volume": 28, "vwap": 58.821428}
{"close": 76.6, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 76.6, "low": 76.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.6, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448400, "volume": 1, "vwap": 76.6}
{"close": 88.0, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448400, "volume": 1, "vwap": 88.0}
{"close": 71.36, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 71.36, "low": 71.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.36, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708448400, "volume": 24, "vwap": 71.36}
{"close": 3.0, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708448400, "volume": 5, "vwap": 3.0}
{"close": 24.9, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "SPY261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708448400, "volume": 1, "vwap": 24.9}
{"close": 35.7, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 35.7, "low": 35.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.7, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708448400, "volume": 2, "vwap": 35.7}
{"close": 82.0, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 2, "vwap": 82.0}
{"close": 77.3, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 77.3, "low": 77.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.3, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 2, "vwap": 77.3}
{"close": 68.2, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 68.45, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.45, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 4, "vwap": 68.325}
{"close": 63.9, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 64.1, "low": 63.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 4, "vwap": 64.0}
{"close": 62.3, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 62.3, "low": 62.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 2, "vwap": 62.3}
{"close": 60.0, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 6, "vwap": 60.0}
{"close": 53.0, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 53.29, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.29, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 4, "vwap": 53.145}
{"close": 44.5, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 2, "vwap": 44.5}
{"close": 41.9, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 41.9, "low": 41.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.9, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 2, "vwap": 41.9}
{"close": 39.5, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 50, "vwap": 39.5}
{"close": 36.95, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 36.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 12, "vwap": 37.008333}
{"close": 33.0, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 4, "vwap": 33.0}
{"close": 29.17, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 29.17, "low": 29.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.17, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 2, "vwap": 29.17}
{"close": 27.7, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 8, "vwap": 27.7}
{"close": 26.11, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 26.11, "low": 26.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.11, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 2, "vwap": 26.11}
{"close": 18.9, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 6, "vwap": 18.933333}
{"close": 17.0, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 2, "vwap": 17.0}
{"close": 12.25, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 8, "vwap": 12.22}
{"close": 19.1, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 4, "vwap": 19.1}
{"close": 31.0, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448400, "volume": 2, "vwap": 31.0}
{"close": 17.0, "date": "2024-02-20", "datetime": "2024-02-20T17:00:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708448400, "volume": 1, "vwap": 17.0}
{"close": 6.0, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1708448700, "volume": 9, "vwap": 5.922222}
{"close": 50.24, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 50.24, "low": 50.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.24, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708448700, "volume": 1, "vwap": 50.24}
{"close": 71.28, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 71.28, "low": 71.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.28, "option_symbol": "AMD260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708448700, "volume": 5, "vwap": 71.28}
{"close": 50.77, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 50.77, "low": 50.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.77, "option_symbol": "AMD260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708448700, "volume": 10, "vwap": 50.77}
{"close": 49.0, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708448700, "volume": 1, "vwap": 49.0}
{"close": 47.32, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 47.32, "low": 47.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.32, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708448700, "volume": 5, "vwap": 47.32}
{"close": 11.15, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "AMD260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708448700, "volume": 1, "vwap": 11.15}
{"close": 68.2, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 68.2, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.2, "option_symbol": "AMD261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708448700, "volume": 2, "vwap": 68.2}
{"close": 43.9, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 43.9, "low": 43.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.9, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708448700, "volume": 1, "vwap": 43.9}
{"close": 70.2, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 70.2, "low": 70.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.2, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708448700, "volume": 10, "vwap": 70.2}
{"close": 25.75, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708448700, "volume": 1, "vwap": 25.75}
{"close": 11.5, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708448700, "volume": 1, "vwap": 11.5}
{"close": 38.1, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 38.1, "low": 38.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.1, "option_symbol": "CAR261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708448700, "volume": 2, "vwap": 38.1}
{"close": 12.05, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708448700, "volume": 2, "vwap": 12.05}
{"close": 19.3, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708448700, "volume": 12, "vwap": 19.3}
{"close": 17.0, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708448700, "volume": 1, "vwap": 17.0}
{"close": 99.58, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 99.58, "low": 99.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.58, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708448700, "volume": 1, "vwap": 99.58}
{"close": 80.88, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 80.88, "low": 80.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.88, "option_symbol": "NFLX261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708448700, "volume": 5, "vwap": 80.88}
{"close": 98.6, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 98.6, "low": 98.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.6, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708448700, "volume": 4, "vwap": 98.6}
{"close": 233.9, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 233.9, "low": 233.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.9, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 1, "vwap": 233.9}
{"close": 52.5, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 1, "vwap": 52.5}
{"close": 583.17, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 583.17, "low": 583.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 583.17, "option_symbol": "NVDA261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 8, "vwap": 583.17}
{"close": 424.5, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 424.5, "low": 424.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 424.5, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 1, "vwap": 424.5}
{"close": 290.0, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 290.0, "low": 290.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 20, "vwap": 290.0}
{"close": 227.85, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 227.85, "low": 227.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.85, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 5, "vwap": 227.85}
{"close": 223.47, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 223.47, "low": 223.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.47, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 2, "vwap": 223.47}
{"close": 218.25, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 218.25, "low": 218.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.25, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 1, "vwap": 218.25}
{"close": 201.0, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 201.0, "low": 201.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 1, "vwap": 201.0}
{"close": 172.0, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 172.0, "low": 172.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.0, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 1, "vwap": 172.0}
{"close": 160.0, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 5, "vwap": 160.0}
{"close": 60.0, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 1, "vwap": 60.0}
{"close": 58.0, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 59.05, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.6, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 20, "vwap": 58.735}
{"close": 44.05, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 44.05, "low": 44.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.05, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 1, "vwap": 44.05}
{"close": 69.75, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 69.75, "low": 69.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.75, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 1, "vwap": 69.75}
{"close": 163.12, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 164.59, "low": 163.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.59, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 16, "vwap": 163.211875}
{"close": 170.1, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 170.1, "low": 170.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.1, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 1, "vwap": 170.1}
{"close": 197.85, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 197.85, "low": 197.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.85, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708448700, "volume": 1, "vwap": 197.85}
{"close": 161.63, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 161.63, "low": 161.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.63, "option_symbol": "SPOT261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708448700, "volume": 2, "vwap": 161.63}
{"close": 77.0, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 2, "vwap": 77.0}
{"close": 59.9, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 59.9, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 16, "vwap": 59.9}
{"close": 36.79, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 36.79, "low": 36.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.79, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 4, "vwap": 36.79}
{"close": 32.68, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 32.72, "low": 32.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.72, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 60, "vwap": 32.696667}
{"close": 27.5, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 2, "vwap": 27.5}
{"close": 24.65, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 2, "vwap": 24.65}
{"close": 23.3, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 2, "vwap": 23.3}
{"close": 18.8, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 2, "vwap": 18.8}
{"close": 14.66, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 14.66, "low": 14.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.66, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 50, "vwap": 14.66}
{"close": 12.15, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 4, "vwap": 12.225}
{"close": 2.34, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 20, "vwap": 2.339}
{"close": 3.35, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 2, "vwap": 3.35}
{"close": 22.94, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 22.94, "low": 22.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.94, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 2, "vwap": 22.94}
{"close": 51.35, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-06-18", "high": 51.35, "low": 51.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.35, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708448700, "volume": 60, "vwap": 51.35}
{"close": 11.2, "date": "2024-02-20", "datetime": "2024-02-20T17:05:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708448700, "volume": 2, "vwap": 11.2}
{"close": 5.95, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708449000, "volume": 2, "vwap": 5.95}
{"close": 3.0, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708449000, "volume": 1, "vwap": 3.0}
{"close": 2.57, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 2.57, "low": 2.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.56, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708449000, "volume": 2, "vwap": 2.565}
{"close": 66.75, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 66.75, "low": 66.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.75, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708449000, "volume": 2, "vwap": 66.75}
{"close": 19.56, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 19.56, "low": 19.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.56, "option_symbol": "AMD261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708449000, "volume": 1, "vwap": 19.56}
{"close": 77.5, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 77.5, "low": 77.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.5, "option_symbol": "AMZN260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708449000, "volume": 4, "vwap": 77.5}
{"close": 70.25, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 70.25, "low": 70.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.25, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708449000, "volume": 10, "vwap": 70.25}
{"close": 66.23, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 66.85, "low": 66.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.85, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708449000, "volume": 2, "vwap": 66.54}
{"close": 43.0, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 43.04, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.04, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708449000, "volume": 2, "vwap": 43.02}
{"close": 35.5, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708449000, "volume": 1, "vwap": 35.5}
{"close": 33.29, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708449000, "volume": 72, "vwap": 33.29375}
{"close": 31.5, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708449000, "volume": 1, "vwap": 31.5}
{"close": 26.55, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 26.55, "low": 26.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.45, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708449000, "volume": 2, "vwap": 26.5}
{"close": 40.22, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 40.22, "low": 39.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.87, "option_symbol": "AMZN260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708449000, "volume": 2, "vwap": 40.045}
{"close": 12.05, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708449000, "volume": 1, "vwap": 12.05}
{"close": 5.25, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708449000, "volume": 9, "vwap": 5.25}
{"close": 12.5, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708449000, "volume": 1, "vwap": 12.5}
{"close": 32.0, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708449000, "volume": 4, "vwap": 32.0}
{"close": 15.0, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708449000, "volume": 10, "vwap": 15.0}
{"close": 6.73, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 6.73, "low": 6.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.47, "option_symbol": "IWM260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708449000, "volume": 2, "vwap": 6.6}
{"close": 3.36, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 3.36, "low": 3.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.36, "option_symbol": "MET261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708449000, "volume": 5, "vwap": 3.36}
{"close": 82.4, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 82.4, "low": 82.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.4, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708449000, "volume": 2, "vwap": 82.4}
{"close": 40.57, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 40.57, "low": 40.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.57, "option_symbol": "NFLX261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449000, "volume": 1, "vwap": 40.57}
{"close": 39.42, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 39.42, "low": 39.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.42, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449000, "volume": 1, "vwap": 39.42}
{"close": 1.11, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.11, "low": 1.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.11, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449000, "volume": 1, "vwap": 1.11}
{"close": 20.5, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449000, "volume": 1, "vwap": 20.5}
{"close": 30.0, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449000, "volume": 1, "vwap": 30.0}
{"close": 58.0, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449000, "volume": 1, "vwap": 58.0}
{"close": 80.8, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 80.8, "low": 80.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.8, "option_symbol": "NFLX261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449000, "volume": 5, "vwap": 80.8}
{"close": 98.5, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 98.5, "low": 98.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.5, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449000, "volume": 4, "vwap": 98.5}
{"close": 154.14, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 154.14, "low": 154.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.14, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449000, "volume": 1, "vwap": 154.14}
{"close": 130.0, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449000, "volume": 2, "vwap": 130.0}
{"close": 66.25, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 66.25, "low": 66.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.25, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449000, "volume": 1, "vwap": 66.25}
{"close": 58.35, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 58.4, "low": 58.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.3, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708449000, "volume": 4, "vwap": 58.3}
{"close": 215.3, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 215.3, "low": 215.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.3, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449000, "volume": 1, "vwap": 215.3}
{"close": 40.21, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-12-18", "high": 40.21, "low": 40.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.21, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708449000, "volume": 1, "vwap": 40.21}
{"close": 87.06, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 87.06, "low": 87.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.06, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449000, "volume": 20, "vwap": 87.06}
{"close": 74.35, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 74.35, "low": 74.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.25, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708449000, "volume": 4, "vwap": 74.3}
{"close": 72.09, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 72.09, "low": 72.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.09, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449000, "volume": 20, "vwap": 72.09}
{"close": 59.58, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708449000, "volume": 6, "vwap": 59.626667}
{"close": 52.85, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 52.85, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.85, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708449000, "volume": 4, "vwap": 52.85}
{"close": 32.6, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.68, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708449000, "volume": 52, "vwap": 32.651154}
{"close": 27.55, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708449000, "volume": 8, "vwap": 27.525}
{"close": 24.65, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708449000, "volume": 32, "vwap": 24.671875}
{"close": 23.15, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708449000, "volume": 56, "vwap": 23.175}
{"close": 12.1, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449000, "volume": 2, "vwap": 12.1}
{"close": 31.1, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449000, "volume": 2, "vwap": 31.1}
{"close": 40.0, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "UBER260618C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708449000, "volume": 1, "vwap": 40.0}
{"close": 28.5, "date": "2024-02-20", "datetime": "2024-02-20T17:10:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "UBER260618C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708449000, "volume": 16, "vwap": 28.5}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1708449300, "volume": 10, "vwap": 5.935}
{"close": 71.07, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 71.07, "low": 71.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.07, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708449300, "volume": 9, "vwap": 71.07}
{"close": 45.0, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708449300, "volume": 2, "vwap": 45.0}
{"close": 45.7, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 45.7, "low": 45.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.7, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708449300, "volume": 1, "vwap": 45.7}
{"close": 38.0, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708449300, "volume": 4, "vwap": 38.0}
{"close": 6.13, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 6.13, "low": 6.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.13, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708449300, "volume": 2, "vwap": 6.13}
{"close": 44.2, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "COF261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708449300, "volume": 1, "vwap": 44.2}
{"close": 6.63, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 6.63, "low": 6.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.63, "option_symbol": "GDX261218P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708449300, "volume": 4, "vwap": 6.63}
{"close": 33.92, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 33.92, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708449300, "volume": 3, "vwap": 33.84}
{"close": 31.72, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 31.72, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708449300, "volume": 3, "vwap": 31.64}
{"close": 19.2, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 19.25, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708449300, "volume": 8, "vwap": 19.21875}
{"close": 4.35, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708449300, "volume": 2, "vwap": 4.35}
{"close": 123.63, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 123.63, "low": 123.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.63, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708449300, "volume": 9, "vwap": 123.63}
{"close": 119.04, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 119.04, "low": 119.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.04, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708449300, "volume": 9, "vwap": 119.04}
{"close": 19.4, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 19.44, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.44, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708449300, "volume": 19, "vwap": 19.414737}
{"close": 31.5, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708449300, "volume": 6, "vwap": 31.5}
{"close": 350.95, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 350.95, "low": 350.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 350.95, "option_symbol": "MSTR260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708449300, "volume": 2, "vwap": 350.95}
{"close": 321.05, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 321.05, "low": 321.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 321.05, "option_symbol": "MSTR260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708449300, "volume": 2, "vwap": 321.05}
{"close": 0.48, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 0.5, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.5, "option_symbol": "NFLX261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708449300, "volume": 2, "vwap": 0.49}
{"close": 1.21, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 1.23, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 15, "underlying_symbol": "NFLX", "unix_timestamp": 1708449300, "volume": 15, "vwap": 1.172}
{"close": 21.0, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708449300, "volume": 2, "vwap": 20.8}
{"close": 80.8, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 80.8, "low": 80.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.8, "option_symbol": "NFLX261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449300, "volume": 5, "vwap": 80.8}
{"close": 98.5, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 98.5, "low": 98.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.5, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449300, "volume": 4, "vwap": 98.5}
{"close": 177.01, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 177.01, "low": 177.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.01, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708449300, "volume": 2, "vwap": 177.01}
{"close": 18.17, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 18.17, "low": 18.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.17, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449300, "volume": 10, "vwap": 18.17}
{"close": 299.77, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 299.77, "low": 299.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.77, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449300, "volume": 1, "vwap": 299.77}
{"close": 221.4, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 221.4, "low": 221.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.4, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449300, "volume": 10, "vwap": 221.4}
{"close": 200.8, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 200.8, "low": 200.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.8, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449300, "volume": 5, "vwap": 200.8}
{"close": 184.11, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 184.11, "low": 184.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.11, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449300, "volume": 1, "vwap": 184.11}
{"close": 182.59, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 182.59, "low": 182.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.59, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449300, "volume": 1, "vwap": 182.59}
{"close": 177.0, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 177.0, "low": 177.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449300, "volume": 2, "vwap": 177.0}
{"close": 77.25, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 77.25, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708449300, "volume": 3, "vwap": 77.166667}
{"close": 170.5, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 170.5, "low": 170.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.5, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449300, "volume": 2, "vwap": 170.5}
{"close": 216.27, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 216.27, "low": 215.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.56, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708449300, "volume": 3, "vwap": 215.91}
{"close": 2.82, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 2.82, "low": 2.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.82, "option_symbol": "SPY261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708449300, "volume": 1, "vwap": 2.82}
{"close": 6.71, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 6.71, "low": 6.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.71, "option_symbol": "SPY261218P00305000", "option_type": "put", "strike_price": 305.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708449300, "volume": 1, "vwap": 6.71}
{"close": 23.85, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 23.85, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708449300, "volume": 1, "vwap": 23.85}
{"close": 54.79, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 54.79, "low": 54.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.79, "option_symbol": "SPY261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708449300, "volume": 1, "vwap": 54.79}
{"close": 74.3, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 74.3, "low": 74.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.3, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 2, "vwap": 74.3}
{"close": 63.15, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 6, "vwap": 63.383333}
{"close": 61.2, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.45, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 8, "vwap": 61.325}
{"close": 59.31, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 59.31, "low": 59.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.31, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 2, "vwap": 59.31}
{"close": 52.45, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 52.45, "low": 52.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 2, "vwap": 52.45}
{"close": 32.5, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 18, "vwap": 32.455555}
{"close": 27.25, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 18, "vwap": 27.405555}
{"close": 23.2, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 2, "vwap": 23.2}
{"close": 20.8, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 2, "vwap": 20.8}
{"close": 16.9, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 2, "vwap": 16.9}
{"close": 16.0, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 2, "vwap": 16.0}
{"close": 24.9, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 2, "vwap": 24.9}
{"close": 35.86, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 35.86, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.8, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 4, "vwap": 35.83}
{"close": 51.5, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449300, "volume": 2, "vwap": 51.5}
{"close": 112.0, "date": "2024-02-20", "datetime": "2024-02-20T17:15:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708449300, "volume": 1, "vwap": 112.0}
{"close": 1.2, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708449600, "volume": 1, "vwap": 1.2}
{"close": 5.89, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.86, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1708449600, "volume": 18, "vwap": 5.855556}
{"close": 17.5, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708449600, "volume": 1, "vwap": 17.5}
{"close": 2.61, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 2.61, "low": 2.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708449600, "volume": 4, "vwap": 2.6}
{"close": 26.7, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708449600, "volume": 1, "vwap": 26.7}
{"close": 53.75, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 53.75, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708449600, "volume": 1, "vwap": 53.75}
{"close": 44.1, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 44.1, "low": 44.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.1, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708449600, "volume": 1, "vwap": 44.1}
{"close": 43.2, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 43.2, "low": 43.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.2, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708449600, "volume": 5, "vwap": 43.2}
{"close": 16.47, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 16.47, "low": 16.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.47, "option_symbol": "BAC261218C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708449600, "volume": 1, "vwap": 16.47}
{"close": 44.1, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 44.1, "low": 44.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.1, "option_symbol": "COF261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708449600, "volume": 1, "vwap": 44.1}
{"close": 43.0, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-05-15", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "COIN260515C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708449600, "volume": 3, "vwap": 43.0}
{"close": 15.05, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 15.05, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "DKNG261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708449600, "volume": 1, "vwap": 15.05}
{"close": 33.5, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708449600, "volume": 1, "vwap": 33.5}
{"close": 5.55, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708449600, "volume": 2, "vwap": 5.55}
{"close": 1.6, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708449600, "volume": 1, "vwap": 1.6}
{"close": 20.05, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 20.05, "low": 20.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.05, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708449600, "volume": 1, "vwap": 20.05}
{"close": 0.97, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 0.97, "low": 0.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.97, "option_symbol": "NFLX261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449600, "volume": 1, "vwap": 0.97}
{"close": 1.21, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 1.22, "low": 1.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.12, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 13, "underlying_symbol": "NFLX", "unix_timestamp": 1708449600, "volume": 19, "vwap": 1.173684}
{"close": 80.8, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 80.8, "low": 80.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.8, "option_symbol": "NFLX261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449600, "volume": 5, "vwap": 80.8}
{"close": 98.5, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 98.5, "low": 98.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.5, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708449600, "volume": 4, "vwap": 98.5}
{"close": 311.0, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 311.0, "low": 311.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449600, "volume": 1, "vwap": 311.0}
{"close": 209.05, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 209.05, "low": 209.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.05, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449600, "volume": 1, "vwap": 209.05}
{"close": 198.5, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 198.5, "low": 198.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.5, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449600, "volume": 2, "vwap": 198.5}
{"close": 184.0, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 184.0, "low": 184.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449600, "volume": 2, "vwap": 184.0}
{"close": 144.0, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708449600, "volume": 2, "vwap": 144.0}
{"close": 129.47, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 129.47, "low": 129.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.47, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449600, "volume": 1, "vwap": 129.47}
{"close": 1.55, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449600, "volume": 1, "vwap": 1.55}
{"close": 76.95, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 76.95, "low": 76.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.95, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449600, "volume": 1, "vwap": 76.95}
{"close": 217.0, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 217.0, "low": 217.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.0, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449600, "volume": 1, "vwap": 217.0}
{"close": 97.71, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 97.71, "low": 97.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.71, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449600, "volume": 2, "vwap": 97.71}
{"close": 67.25, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 67.25, "low": 67.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449600, "volume": 2, "vwap": 67.25}
{"close": 52.32, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 52.32, "low": 52.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.32, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449600, "volume": 12, "vwap": 52.32}
{"close": 43.5, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449600, "volume": 2, "vwap": 43.5}
{"close": 27.15, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708449600, "volume": 4, "vwap": 27.275}
{"close": 16.8, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449600, "volume": 2, "vwap": 16.8}
{"close": 35.81, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-06-18", "high": 35.81, "low": 35.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.81, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449600, "volume": 6, "vwap": 35.81}
{"close": 15.45, "date": "2024-02-20", "datetime": "2024-02-20T17:20:00Z", "expiration_date": "2026-12-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708449600, "volume": 1, "vwap": 15.45}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1708449900, "volume": 5, "vwap": 5.89}
{"close": 94.75, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 94.75, "low": 94.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.75, "option_symbol": "AAPL260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708449900, "volume": 1, "vwap": 94.75}
{"close": 6.1, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708449900, "volume": 1, "vwap": 6.1}
{"close": 12.0, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708449900, "volume": 2, "vwap": 12.0}
{"close": 26.25, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708449900, "volume": 250, "vwap": 26.25}
{"close": 37.06, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-12-18", "high": 37.06, "low": 37.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.06, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708449900, "volume": 2, "vwap": 37.06}
{"close": 46.2, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-05-15", "high": 46.2, "low": 46.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.2, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708449900, "volume": 4, "vwap": 46.2}
{"close": 5.52, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 5.52, "low": 5.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.52, "option_symbol": "GM260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708449900, "volume": 2, "vwap": 5.52}
{"close": 8.9, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-12-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708449900, "volume": 1, "vwap": 8.9}
{"close": 1.99, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-12-18", "high": 2.06, "low": 1.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.06, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708449900, "volume": 2, "vwap": 2.025}
{"close": 0.93, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-12-18", "high": 0.93, "low": 0.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.93, "option_symbol": "NFLX261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1708449900, "volume": 3, "vwap": 0.93}
{"close": 0.21, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 0.21, "low": 0.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.21, "option_symbol": "NVDA260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449900, "volume": 1, "vwap": 0.21}
{"close": 258.57, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-12-18", "high": 258.57, "low": 258.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.57, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449900, "volume": 5, "vwap": 258.57}
{"close": 165.6, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-12-18", "high": 165.6, "low": 165.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.6, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449900, "volume": 2, "vwap": 165.6}
{"close": 142.5, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-12-18", "high": 142.5, "low": 142.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.5, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449900, "volume": 2, "vwap": 142.5}
{"close": 58.65, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-12-18", "high": 58.65, "low": 58.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.65, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449900, "volume": 1, "vwap": 58.65}
{"close": 123.65, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-12-18", "high": 123.65, "low": 123.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.65, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708449900, "volume": 5, "vwap": 123.65}
{"close": 71.9, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 71.9, "low": 71.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.8, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708449900, "volume": 200, "vwap": 71.8085}
{"close": 59.4, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 59.4, "low": 59.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708449900, "volume": 14, "vwap": 59.4}
{"close": 55.7, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 55.7, "low": 55.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.7, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449900, "volume": 70, "vwap": 55.7}
{"close": 36.35, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 36.35, "low": 36.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.35, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449900, "volume": 2, "vwap": 36.35}
{"close": 16.75, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449900, "volume": 8, "vwap": 16.75}
{"close": 12.05, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449900, "volume": 10, "vwap": 12.05}
{"close": 4.68, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 4.68, "low": 4.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.68, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449900, "volume": 30, "vwap": 4.68}
{"close": 57.58, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-06-18", "high": 57.58, "low": 57.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.58, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708449900, "volume": 70, "vwap": 57.58}
{"close": 15.5, "date": "2024-02-20", "datetime": "2024-02-20T17:25:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708449900, "volume": 1, "vwap": 15.5}
{"close": 5.93, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 11, "underlying_symbol": "AAL", "unix_timestamp": 1708450200, "volume": 19, "vwap": 5.875789}
{"close": 40.3, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708450200, "volume": 5, "vwap": 40.3}
{"close": 56.2, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-05-15", "high": 56.2, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708450200, "volume": 1, "vwap": 56.2}
{"close": 16.18, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-06-18", "high": 16.18, "low": 16.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.18, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708450200, "volume": 15, "vwap": 16.18}
{"close": 16.18, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-12-18", "high": 16.18, "low": 16.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.18, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708450200, "volume": 15, "vwap": 16.18}
{"close": 1.64, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-06-18", "high": 1.64, "low": 1.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.63, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708450200, "volume": 2, "vwap": 1.635}
{"close": 13.8, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708450200, "volume": 2, "vwap": 13.75}
{"close": 1.23, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-12-18", "high": 1.23, "low": 1.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.23, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708450200, "volume": 1, "vwap": 1.23}
{"close": 89.5, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-12-18", "high": 89.5, "low": 89.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.5, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708450200, "volume": 2, "vwap": 89.5}
{"close": 98.5, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-12-18", "high": 98.5, "low": 98.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.5, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708450200, "volume": 2, "vwap": 98.5}
{"close": 0.55, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-06-18", "high": 0.55, "low": 0.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.55, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450200, "volume": 3, "vwap": 0.55}
{"close": 289.05, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-12-18", "high": 289.05, "low": 289.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.05, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450200, "volume": 1, "vwap": 289.05}
{"close": 21.4, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-12-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450200, "volume": 1, "vwap": 21.4}
{"close": 31.77, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-12-18", "high": 31.77, "low": 31.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.77, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450200, "volume": 1, "vwap": 31.77}
{"close": 76.7, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-12-18", "high": 76.7, "low": 76.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.7, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450200, "volume": 1, "vwap": 76.7}
{"close": 142.4, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-12-18", "high": 142.4, "low": 142.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.4, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450200, "volume": 4, "vwap": 142.4}
{"close": 147.5, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-12-18", "high": 147.5, "low": 147.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.5, "option_symbol": "SPY261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708450200, "volume": 1, "vwap": 147.5}
{"close": 72.35, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-06-18", "high": 72.35, "low": 72.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.35, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708450200, "volume": 200, "vwap": 72.35}
{"close": 60.0, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708450200, "volume": 132, "vwap": 59.901515}
{"close": 36.9, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450200, "volume": 2, "vwap": 36.9}
{"close": 22.15, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.15, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450200, "volume": 2, "vwap": 22.15}
{"close": 12.2, "date": "2024-02-20", "datetime": "2024-02-20T17:30:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450200, "volume": 2, "vwap": 12.2}
{"close": 5.85, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 5.91, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.91, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1708450500, "volume": 9, "vwap": 5.891111}
{"close": 94.94, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 94.94, "low": 94.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.94, "option_symbol": "AAPL260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708450500, "volume": 1, "vwap": 94.94}
{"close": 21.07, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 21.07, "low": 21.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.07, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708450500, "volume": 1, "vwap": 21.07}
{"close": 2.4, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708450500, "volume": 1, "vwap": 2.4}
{"close": 0.95, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 0.95, "low": 0.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.95, "option_symbol": "AAPL260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708450500, "volume": 1, "vwap": 0.95}
{"close": 35.5, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "AMD261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708450500, "volume": 1, "vwap": 35.5}
{"close": 19.11, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 19.11, "low": 19.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.11, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708450500, "volume": 2, "vwap": 19.11}
{"close": 75.4, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-05-15", "high": 75.4, "low": 75.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.4, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708450500, "volume": 1, "vwap": 75.4}
{"close": 68.25, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-05-15", "high": 68.25, "low": 68.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.25, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708450500, "volume": 2, "vwap": 68.25}
{"close": 60.74, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-05-15", "high": 60.74, "low": 60.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.74, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708450500, "volume": 2, "vwap": 60.74}
{"close": 25.9, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "DKNG260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708450500, "volume": 1, "vwap": 25.9}
{"close": 34.0, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708450500, "volume": 1, "vwap": 34.0}
{"close": 30.01, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 30.01, "low": 30.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.01, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708450500, "volume": 4, "vwap": 30.01}
{"close": 105.8, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 105.8, "low": 105.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.8, "option_symbol": "MSFT260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708450500, "volume": 1, "vwap": 105.8}
{"close": 63.75, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 63.75, "low": 63.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.75, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708450500, "volume": 1, "vwap": 63.75}
{"close": 56.7, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 56.7, "low": 56.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.7, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708450500, "volume": 1, "vwap": 56.7}
{"close": 221.69, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 221.69, "low": 221.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.69, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450500, "volume": 1, "vwap": 221.69}
{"close": 206.0, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 206.0, "low": 206.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450500, "volume": 1, "vwap": 206.0}
{"close": 67.13, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 67.13, "low": 67.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.13, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450500, "volume": 2, "vwap": 67.13}
{"close": 32.0, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450500, "volume": 2, "vwap": 32.0}
{"close": 77.1, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 77.1, "low": 77.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.1, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450500, "volume": 1, "vwap": 77.1}
{"close": 228.25, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 228.25, "low": 228.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.25, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450500, "volume": 1, "vwap": 228.25}
{"close": 60.01, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 60.01, "low": 60.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.01, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708450500, "volume": 1, "vwap": 60.01}
{"close": 8.99, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 8.99, "low": 8.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.99, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708450500, "volume": 1, "vwap": 8.99}
{"close": 107.69, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 107.69, "low": 107.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.69, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 10, "vwap": 107.69}
{"close": 90.4, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 90.4, "low": 90.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.4, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 2, "vwap": 90.4}
{"close": 76.35, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 76.35, "low": 76.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.35, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 2, "vwap": 76.35}
{"close": 65.2, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 65.2, "low": 65.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 4, "vwap": 65.2}
{"close": 59.9, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 59.9, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 14, "vwap": 59.9}
{"close": 36.54, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 36.54, "low": 36.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.54, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 2, "vwap": 36.54}
{"close": 32.4, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 10, "vwap": 32.4}
{"close": 30.64, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 30.64, "low": 30.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.64, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 2, "vwap": 30.64}
{"close": 27.35, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 27.52, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 22, "vwap": 27.449091}
{"close": 12.1, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 10, "vwap": 12.1}
{"close": 10.52, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 10.52, "low": 10.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.52, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 2, "vwap": 10.52}
{"close": 14.59, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 14.59, "low": 14.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.59, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 10, "vwap": 14.59}
{"close": 35.85, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 22, "vwap": 35.85}
{"close": 83.7, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-06-18", "high": 83.75, "low": 83.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.75, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708450500, "volume": 80, "vwap": 83.705}
{"close": 10.19, "date": "2024-02-20", "datetime": "2024-02-20T17:35:00Z", "expiration_date": "2026-12-18", "high": 10.19, "low": 10.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.19, "option_symbol": "UBER261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708450500, "volume": 3, "vwap": 10.19}
{"close": 5.86, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 5.86, "low": 5.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.86, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708450800, "volume": 1, "vwap": 5.86}
{"close": 27.56, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 27.56, "low": 27.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.56, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708450800, "volume": 1, "vwap": 27.56}
{"close": 3.0, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708450800, "volume": 2, "vwap": 3.0}
{"close": 15.9, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708450800, "volume": 151, "vwap": 15.9}
{"close": 51.3, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 51.3, "low": 51.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.3, "option_symbol": "AMD260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708450800, "volume": 2, "vwap": 51.3}
{"close": 72.05, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 72.05, "low": 72.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.05, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708450800, "volume": 1, "vwap": 72.05}
{"close": 7.2, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708450800, "volume": 1, "vwap": 7.2}
{"close": 26.8, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "COF260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "COF", "unix_timestamp": 1708450800, "volume": 3, "vwap": 26.8}
{"close": 50.35, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-05-15", "high": 50.35, "low": 50.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.35, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708450800, "volume": 1, "vwap": 50.35}
{"close": 46.5, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-05-15", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708450800, "volume": 1, "vwap": 46.5}
{"close": 10.55, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708450800, "volume": 1, "vwap": 10.55}
{"close": 291.13, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 291.13, "low": 290.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.97, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708450800, "volume": 14, "vwap": 291.027143}
{"close": 1.23, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 1.24, "low": 1.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.24, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 8, "underlying_symbol": "NFLX", "unix_timestamp": 1708450800, "volume": 32, "vwap": 1.186563}
{"close": 228.0, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 228.0, "low": 228.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450800, "volume": 1, "vwap": 228.0}
{"close": 202.4, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 202.4, "low": 202.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.4, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450800, "volume": 1, "vwap": 202.4}
{"close": 192.08, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 192.08, "low": 192.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.08, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450800, "volume": 1, "vwap": 192.08}
{"close": 192.35, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 192.35, "low": 192.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.35, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450800, "volume": 3, "vwap": 192.35}
{"close": 130.65, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 130.66, "low": 130.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.66, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708450800, "volume": 2, "vwap": 130.655}
{"close": 44.0, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450800, "volume": 2, "vwap": 44.0}
{"close": 76.9, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 76.9, "low": 76.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.9, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708450800, "volume": 1, "vwap": 76.9}
{"close": 69.95, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 69.95, "low": 69.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.95, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450800, "volume": 2, "vwap": 69.95}
{"close": 59.87, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 59.87, "low": 59.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.87, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450800, "volume": 32, "vwap": 59.87}
{"close": 49.5, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450800, "volume": 2, "vwap": 49.5}
{"close": 39.0, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450800, "volume": 10, "vwap": 39.0}
{"close": 29.16, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 29.16, "low": 29.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.16, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450800, "volume": 2, "vwap": 29.16}
{"close": 27.4, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450800, "volume": 2, "vwap": 27.4}
{"close": 24.4, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708450800, "volume": 2, "vwap": 24.4}
{"close": 12.12, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708450800, "volume": 12, "vwap": 12.161667}
{"close": 20.38, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-06-18", "high": 20.38, "low": 20.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.38, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708450800, "volume": 10, "vwap": 20.38}
{"close": 15.55, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708450800, "volume": 1, "vwap": 15.55}
{"close": 18.0, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "VRTX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708450800, "volume": 1, "vwap": 18.0}
{"close": 85.5, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "XLK261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708450800, "volume": 2, "vwap": 85.5}
{"close": 39.8, "date": "2024-02-20", "datetime": "2024-02-20T17:40:00Z", "expiration_date": "2026-12-18", "high": 39.8, "low": 39.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.8, "option_symbol": "XLK261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708450800, "volume": 1, "vwap": 39.8}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708451100, "volume": 4, "vwap": 5.88}
{"close": 67.25, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 67.25, "low": 67.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.25, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708451100, "volume": 5, "vwap": 67.25}
{"close": 30.04, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 30.04, "low": 30.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.04, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708451100, "volume": 2, "vwap": 30.04}
{"close": 27.69, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 27.69, "low": 27.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.69, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708451100, "volume": 2, "vwap": 27.69}
{"close": 50.03, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 50.03, "low": 50.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.03, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708451100, "volume": 3, "vwap": 50.03}
{"close": 17.5, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708451100, "volume": 1, "vwap": 17.5}
{"close": 9.55, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "AMD261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708451100, "volume": 1, "vwap": 9.55}
{"close": 45.85, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 45.85, "low": 45.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.85, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708451100, "volume": 5, "vwap": 45.85}
{"close": 2.86, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 2.86, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708451100, "volume": 2, "vwap": 2.86}
{"close": 17.5, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "MET261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708451100, "volume": 100, "vwap": 17.5}
{"close": 190.43, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 190.53, "low": 190.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.53, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708451100, "volume": 2, "vwap": 190.48}
{"close": 19.0, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708451100, "volume": 10, "vwap": 19.0}
{"close": 1.23, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 1.24, "low": 1.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.23, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 8, "underlying_symbol": "NFLX", "unix_timestamp": 1708451100, "volume": 45, "vwap": 1.184444}
{"close": 358.43, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 358.43, "low": 358.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 358.43, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451100, "volume": 1, "vwap": 358.43}
{"close": 351.83, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 351.83, "low": 351.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 351.83, "option_symbol": "NVDA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451100, "volume": 1, "vwap": 351.83}
{"close": 111.65, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 111.65, "low": 111.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.65, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451100, "volume": 3, "vwap": 111.65}
{"close": 376.47, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 376.47, "low": 376.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 376.47, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451100, "volume": 1, "vwap": 376.47}
{"close": 369.97, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 369.97, "low": 369.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 369.97, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451100, "volume": 1, "vwap": 369.97}
{"close": 202.06, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 202.06, "low": 201.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.08, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708451100, "volume": 11, "vwap": 201.169091}
{"close": 195.1, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 195.1, "low": 195.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.1, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451100, "volume": 2, "vwap": 195.1}
{"close": 155.42, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 155.42, "low": 155.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.42, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451100, "volume": 1, "vwap": 155.42}
{"close": 130.06, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 130.06, "low": 130.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.06, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451100, "volume": 1, "vwap": 130.06}
{"close": 1.44, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-08-21", "high": 1.46, "low": 1.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.46, "option_symbol": "SATS1260821P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 2, "underlying_symbol": "SATS1", "unix_timestamp": 1708451100, "volume": 4, "vwap": 1.445}
{"close": 3.3, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708451100, "volume": 1, "vwap": 3.3}
{"close": 35.65, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-12-18", "high": 35.65, "low": 35.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.65, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708451100, "volume": 1, "vwap": 35.65}
{"close": 67.88, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 67.88, "low": 67.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.88, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708451100, "volume": 4, "vwap": 67.88}
{"close": 65.75, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 65.75, "low": 65.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451100, "volume": 2, "vwap": 65.75}
{"close": 44.0, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451100, "volume": 2, "vwap": 44.0}
{"close": 32.55, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 32.71, "low": 32.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.71, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708451100, "volume": 4, "vwap": 32.63}
{"close": 27.5, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 27.6, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708451100, "volume": 6, "vwap": 27.533333}
{"close": 24.61, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 24.61, "low": 24.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.61, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451100, "volume": 2, "vwap": 24.61}
{"close": 18.82, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 18.82, "low": 18.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.82, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451100, "volume": 4, "vwap": 18.82}
{"close": 12.18, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 12.18, "low": 12.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.18, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451100, "volume": 4, "vwap": 12.18}
{"close": 121.1, "date": "2024-02-20", "datetime": "2024-02-20T17:45:00Z", "expiration_date": "2026-06-18", "high": 121.2, "low": 121.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.2, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708451100, "volume": 6, "vwap": 121.133333}
{"close": 7.0, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "AAL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708451400, "volume": 1, "vwap": 7.0}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708451400, "volume": 1, "vwap": 5.9}
{"close": 15.92, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 15.92, "low": 15.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.92, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708451400, "volume": 5, "vwap": 15.92}
{"close": 18.6, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "AMD260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708451400, "volume": 2, "vwap": 18.6}
{"close": 30.2, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "AMD260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708451400, "volume": 1, "vwap": 30.2}
{"close": 81.65, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 81.65, "low": 81.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.65, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708451400, "volume": 20, "vwap": 81.65}
{"close": 14.0, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "CAR261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708451400, "volume": 5, "vwap": 14.0}
{"close": 61.0, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-05-15", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708451400, "volume": 1, "vwap": 61.0}
{"close": 9.93, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-12-18", "high": 9.93, "low": 9.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.93, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708451400, "volume": 2, "vwap": 9.93}
{"close": 291.0, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 291.0, "low": 291.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.0, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708451400, "volume": 1, "vwap": 291.0}
{"close": 107.5, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 107.5, "low": 107.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.5, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708451400, "volume": 5, "vwap": 107.5}
{"close": 25.8, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 25.8, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708451400, "volume": 1, "vwap": 25.8}
{"close": 67.07, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 67.07, "low": 67.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.07, "option_symbol": "MSFT260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708451400, "volume": 2, "vwap": 67.07}
{"close": 44.4, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-12-18", "high": 44.4, "low": 44.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.4, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708451400, "volume": 10, "vwap": 44.4}
{"close": 19.75, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-12-18", "high": 19.75, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708451400, "volume": 40, "vwap": 19.6875}
{"close": 1.22, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.22, "low": 1.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.22, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708451400, "volume": 5, "vwap": 1.22}
{"close": 217.5, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 217.5, "low": 217.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.5, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451400, "volume": 1, "vwap": 217.5}
{"close": 109.5, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451400, "volume": 2, "vwap": 109.5}
{"close": 369.59, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-12-18", "high": 369.59, "low": 369.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 369.59, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451400, "volume": 1, "vwap": 369.59}
{"close": 363.24, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-12-18", "high": 363.24, "low": 363.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 363.24, "option_symbol": "NVDA261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451400, "volume": 1, "vwap": 363.24}
{"close": 174.5, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-12-18", "high": 174.5, "low": 174.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.5, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451400, "volume": 1, "vwap": 174.5}
{"close": 76.6, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-12-18", "high": 76.6, "low": 76.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.6, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451400, "volume": 1, "vwap": 76.6}
{"close": 70.0, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451400, "volume": 2, "vwap": 70.0}
{"close": 65.7, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 65.7, "low": 65.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451400, "volume": 2, "vwap": 65.7}
{"close": 59.7, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 59.7, "low": 59.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451400, "volume": 2, "vwap": 59.7}
{"close": 30.5, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451400, "volume": 10, "vwap": 30.5}
{"close": 27.49, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708451400, "volume": 6, "vwap": 27.496667}
{"close": 24.6, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451400, "volume": 2, "vwap": 24.6}
{"close": 16.0, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451400, "volume": 2, "vwap": 16.0}
{"close": 12.1, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708451400, "volume": 14, "vwap": 12.1}
{"close": 2.35, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451400, "volume": 2, "vwap": 2.35}
{"close": 21.11, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 21.11, "low": 21.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.11, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451400, "volume": 4, "vwap": 21.11}
{"close": 27.0, "date": "2024-02-20", "datetime": "2024-02-20T17:50:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451400, "volume": 2, "vwap": 27.0}
{"close": 5.85, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708451700, "volume": 1, "vwap": 5.85}
{"close": 2.31, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708451700, "volume": 1, "vwap": 2.31}
{"close": 15.92, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 15.92, "low": 15.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.92, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708451700, "volume": 6, "vwap": 15.92}
{"close": 53.0, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708451700, "volume": 1, "vwap": 53.0}
{"close": 77.0, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708451700, "volume": 1, "vwap": 77.0}
{"close": 45.5, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708451700, "volume": 15, "vwap": 45.5}
{"close": 57.43, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 57.43, "low": 57.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.43, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708451700, "volume": 5, "vwap": 57.43}
{"close": 51.43, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 51.43, "low": 51.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.43, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708451700, "volume": 5, "vwap": 51.43}
{"close": 48.53, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 48.53, "low": 48.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.53, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708451700, "volume": 1, "vwap": 48.53}
{"close": 40.5, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708451700, "volume": 5, "vwap": 40.5}
{"close": 12.73, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 12.73, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708451700, "volume": 2, "vwap": 12.715}
{"close": 117.25, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 117.25, "low": 117.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.25, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708451700, "volume": 1, "vwap": 117.25}
{"close": 9.9, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "DKNG261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708451700, "volume": 5, "vwap": 9.9}
{"close": 2.99, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 3.04, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "GDX260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 36, "underlying_symbol": "GDX", "unix_timestamp": 1708451700, "volume": 2868, "vwap": 2.951046}
{"close": 41.55, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 41.55, "low": 41.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.55, "option_symbol": "IWM261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708451700, "volume": 2, "vwap": 41.55}
{"close": 35.95, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708451700, "volume": 2, "vwap": 35.95}
{"close": 1.17, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 1.23, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1708451700, "volume": 14, "vwap": 1.189286}
{"close": 26.99, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 26.99, "low": 26.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.99, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708451700, "volume": 5, "vwap": 26.99}
{"close": 43.75, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 43.75, "low": 43.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451700, "volume": 1, "vwap": 43.75}
{"close": 409.44, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 409.44, "low": 409.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.44, "option_symbol": "NVDA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451700, "volume": 1, "vwap": 409.44}
{"close": 228.35, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 233.0, "low": 228.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708451700, "volume": 11, "vwap": 232.577273}
{"close": 195.05, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 195.05, "low": 195.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.05, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451700, "volume": 3, "vwap": 195.05}
{"close": 143.5, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 143.5, "low": 143.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.5, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451700, "volume": 1, "vwap": 143.5}
{"close": 112.51, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 112.51, "low": 112.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.51, "option_symbol": "NVDA261218C01090000", "option_type": "call", "strike_price": 1090.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451700, "volume": 1, "vwap": 112.51}
{"close": 98.19, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 98.19, "low": 98.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.19, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451700, "volume": 2, "vwap": 98.19}
{"close": 100.6, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 100.6, "low": 100.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.6, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451700, "volume": 1, "vwap": 100.6}
{"close": 85.9, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 85.9, "low": 85.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.9, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451700, "volume": 1, "vwap": 85.9}
{"close": 74.14, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 74.14, "low": 74.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.14, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708451700, "volume": 2, "vwap": 74.14}
{"close": 68.5, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708451700, "volume": 1, "vwap": 68.5}
{"close": 36.6, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451700, "volume": 2, "vwap": 36.6}
{"close": 27.45, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 27.45, "low": 27.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451700, "volume": 2, "vwap": 27.45}
{"close": 23.2, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708451700, "volume": 4, "vwap": 23.2}
{"close": 12.1, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451700, "volume": 4, "vwap": 12.1}
{"close": 4.75, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451700, "volume": 2, "vwap": 4.75}
{"close": 10.5, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708451700, "volume": 2, "vwap": 10.5}
{"close": 21.1, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708451700, "volume": 12, "vwap": 21.133333}
{"close": 16.75, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "UBER261218P00077500", "option_type": "put", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708451700, "volume": 2, "vwap": 16.75}
{"close": 19.5, "date": "2024-02-20", "datetime": "2024-02-20T17:55:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "VSCO261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1708451700, "volume": 1, "vwap": 19.5}
{"close": 4.45, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708452000, "volume": 1, "vwap": 4.45}
{"close": 35.0, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708452000, "volume": 5, "vwap": 35.0}
{"close": 5.0, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708452000, "volume": 1, "vwap": 5.0}
{"close": 26.5, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708452000, "volume": 1, "vwap": 26.5}
{"close": 62.8, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 62.8, "low": 62.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.8, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708452000, "volume": 1, "vwap": 62.8}
{"close": 55.0, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708452000, "volume": 1, "vwap": 55.0}
{"close": 1.54, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 1.62, "low": 1.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.61, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1708452000, "volume": 3, "vwap": 1.59}
{"close": 19.8, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.8, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708452000, "volume": 4, "vwap": 19.8}
{"close": 230.9, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 230.9, "low": 230.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.9, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452000, "volume": 1, "vwap": 230.9}
{"close": 178.85, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 178.9, "low": 178.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.85, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708452000, "volume": 100, "vwap": 178.851}
{"close": 501.92, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 501.92, "low": 501.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 501.92, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452000, "volume": 1, "vwap": 501.92}
{"close": 235.93, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 236.0, "low": 235.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708452000, "volume": 2, "vwap": 235.965}
{"close": 220.85, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 221.65, "low": 220.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.65, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708452000, "volume": 3, "vwap": 221.116667}
{"close": 201.59, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 201.59, "low": 201.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.59, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452000, "volume": 5, "vwap": 201.59}
{"close": 58.5, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452000, "volume": 1, "vwap": 58.5}
{"close": 119.4, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 119.4, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708452000, "volume": 21, "vwap": 119.380952}
{"close": 76.64, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 76.76, "low": 76.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.76, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708452000, "volume": 2, "vwap": 76.7}
{"close": 60.34, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 60.34, "low": 60.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.34, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708452000, "volume": 1, "vwap": 60.34}
{"close": 8.79, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-12-18", "high": 8.92, "low": 8.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708452000, "volume": 3, "vwap": 8.836667}
{"close": 76.6, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 76.6, "low": 76.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.6, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452000, "volume": 2, "vwap": 76.6}
{"close": 71.95, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 71.95, "low": 71.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.95, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452000, "volume": 2, "vwap": 71.95}
{"close": 59.75, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452000, "volume": 2, "vwap": 59.75}
{"close": 24.55, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452000, "volume": 2, "vwap": 24.55}
{"close": 19.75, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452000, "volume": 2, "vwap": 19.75}
{"close": 17.8, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452000, "volume": 2, "vwap": 17.8}
{"close": 12.07, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 12.07, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708452000, "volume": 4, "vwap": 12.06}
{"close": 9.45, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452000, "volume": 2, "vwap": 9.45}
{"close": 19.85, "date": "2024-02-20", "datetime": "2024-02-20T18:00:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "UBER260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708452000, "volume": 3, "vwap": 19.85}
{"close": 5.95, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708452300, "volume": 1, "vwap": 5.95}
{"close": 29.9, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708452300, "volume": 1, "vwap": 29.9}
{"close": 14.25, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708452300, "volume": 1, "vwap": 14.25}
{"close": 4.35, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708452300, "volume": 1, "vwap": 4.35}
{"close": 2.4, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708452300, "volume": 2, "vwap": 2.4}
{"close": 5.05, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "AMD261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708452300, "volume": 1, "vwap": 5.05}
{"close": 56.67, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-06-18", "high": 56.67, "low": 56.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.67, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708452300, "volume": 8, "vwap": 56.67}
{"close": 33.5, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "COF261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708452300, "volume": 1, "vwap": 33.5}
{"close": 32.25, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708452300, "volume": 1, "vwap": 32.25}
{"close": 4.15, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708452300, "volume": 30, "vwap": 4.183333}
{"close": 46.45, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 46.45, "low": 46.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.45, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708452300, "volume": 1, "vwap": 46.45}
{"close": 22.6, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708452300, "volume": 1, "vwap": 22.6}
{"close": 1.17, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.16, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1708452300, "volume": 22, "vwap": 1.204091}
{"close": 161.25, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-06-18", "high": 161.25, "low": 161.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.25, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708452300, "volume": 98, "vwap": 161.25}
{"close": 526.09, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 526.09, "low": 526.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 526.09, "option_symbol": "NVDA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452300, "volume": 1, "vwap": 526.09}
{"close": 220.0, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452300, "volume": 1, "vwap": 220.0}
{"close": 21.75, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 21.75, "low": 21.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.66, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708452300, "volume": 2, "vwap": 21.705}
{"close": 34.32, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 34.32, "low": 34.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.32, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452300, "volume": 1, "vwap": 34.32}
{"close": 128.0, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 128.0, "low": 128.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.0, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452300, "volume": 20, "vwap": 128.0}
{"close": 76.63, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 76.63, "low": 76.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.63, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708452300, "volume": 1, "vwap": 76.63}
{"close": 60.3, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 60.3, "low": 59.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.83, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708452300, "volume": 2, "vwap": 60.065}
{"close": 8.8, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-12-18", "high": 9.01, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.91, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708452300, "volume": 3, "vwap": 8.906667}
{"close": 111.15, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-06-18", "high": 111.15, "low": 111.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.15, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452300, "volume": 2, "vwap": 111.15}
{"close": 27.54, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708452300, "volume": 20, "vwap": 27.639}
{"close": 23.5, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452300, "volume": 2, "vwap": 23.5}
{"close": 21.1, "date": "2024-02-20", "datetime": "2024-02-20T18:05:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452300, "volume": 4, "vwap": 21.1}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708452600, "volume": 11, "vwap": 5.9}
{"close": 12.5, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708452600, "volume": 1, "vwap": 12.5}
{"close": 25.96, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-06-18", "high": 25.96, "low": 25.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.96, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708452600, "volume": 6, "vwap": 25.96}
{"close": 23.9, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-06-18", "high": 23.9, "low": 23.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.9, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708452600, "volume": 1, "vwap": 23.9}
{"close": 37.37, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 37.37, "low": 37.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.37, "option_symbol": "COF261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708452600, "volume": 1, "vwap": 37.37}
{"close": 29.5, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708452600, "volume": 1, "vwap": 29.5}
{"close": 1.18, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1708452600, "volume": 16, "vwap": 1.213125}
{"close": 128.5, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 128.5, "low": 128.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.5, "option_symbol": "NFLX261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708452600, "volume": 2, "vwap": 128.5}
{"close": 201.44, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-06-18", "high": 201.44, "low": 201.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.44, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452600, "volume": 1, "vwap": 201.44}
{"close": 149.0, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-06-18", "high": 149.0, "low": 149.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.0, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708452600, "volume": 20, "vwap": 149.0}
{"close": 95.72, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-06-18", "high": 95.72, "low": 95.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.72, "option_symbol": "NVDA260618C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452600, "volume": 2, "vwap": 95.72}
{"close": 471.36, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 471.36, "low": 471.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 471.36, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452600, "volume": 1, "vwap": 471.36}
{"close": 219.55, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 219.55, "low": 219.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.55, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452600, "volume": 1, "vwap": 219.55}
{"close": 68.65, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 68.65, "low": 68.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.65, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708452600, "volume": 5, "vwap": 68.65}
{"close": 13.65, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452600, "volume": 1, "vwap": 13.65}
{"close": 76.75, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 76.75, "low": 76.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.75, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452600, "volume": 1, "vwap": 76.75}
{"close": 87.92, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 87.92, "low": 87.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.92, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452600, "volume": 18, "vwap": 87.92}
{"close": 197.45, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 197.45, "low": 197.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.45, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452600, "volume": 1, "vwap": 197.45}
{"close": 76.7, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 76.7, "low": 76.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.7, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708452600, "volume": 1, "vwap": 76.7}
{"close": 73.5, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708452600, "volume": 2, "vwap": 73.5}
{"close": 59.85, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 60.11, "low": 59.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.92, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708452600, "volume": 3, "vwap": 59.96}
{"close": 8.8, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 8.97, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.97, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708452600, "volume": 4, "vwap": 8.9075}
{"close": 46.23, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-12-18", "high": 46.23, "low": 46.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.23, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708452600, "volume": 1, "vwap": 46.23}
{"close": 72.3, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-06-18", "high": 72.3, "low": 72.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.3, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452600, "volume": 12, "vwap": 72.3}
{"close": 62.05, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-06-18", "high": 62.05, "low": 62.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.05, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452600, "volume": 2, "vwap": 62.05}
{"close": 44.3, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-06-18", "high": 44.3, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452600, "volume": 2, "vwap": 44.3}
{"close": 32.8, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708452600, "volume": 30, "vwap": 32.8}
{"close": 27.75, "date": "2024-02-20", "datetime": "2024-02-20T18:10:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708452600, "volume": 12, "vwap": 27.75}
{"close": 6.8, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "AAL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708452900, "volume": 1, "vwap": 6.8}
{"close": 5.85, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1708452900, "volume": 11, "vwap": 5.85}
{"close": 32.3, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708452900, "volume": 14, "vwap": 32.3}
{"close": 17.4, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708452900, "volume": 1, "vwap": 17.4}
{"close": 2.49, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.49, "low": 2.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.49, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708452900, "volume": 4, "vwap": 2.49}
{"close": 2.6, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708452900, "volume": 2, "vwap": 2.6}
{"close": 62.4, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708452900, "volume": 73, "vwap": 62.4}
{"close": 57.07, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 57.07, "low": 57.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.07, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708452900, "volume": 40, "vwap": 57.07}
{"close": 46.67, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 46.67, "low": 46.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.67, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708452900, "volume": 40, "vwap": 46.67}
{"close": 8.0, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708452900, "volume": 200, "vwap": 8.0}
{"close": 21.45, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708452900, "volume": 1, "vwap": 21.45}
{"close": 16.55, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "BAC261218C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708452900, "volume": 4, "vwap": 16.55}
{"close": 2.8, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708452900, "volume": 5, "vwap": 2.8}
{"close": 9.85, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "CVX260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "CVX", "unix_timestamp": 1708452900, "volume": 14, "vwap": 9.875}
{"close": 2.95, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "GDX260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708452900, "volume": 2000, "vwap": 2.95}
{"close": 1.24, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 1.24, "low": 1.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.18, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708452900, "volume": 10, "vwap": 1.21}
{"close": 59.0, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708452900, "volume": 1, "vwap": 59.0}
{"close": 149.0, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-06-18", "high": 149.0, "low": 149.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.0, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708452900, "volume": 80, "vwap": 149.0}
{"close": 309.95, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 309.95, "low": 309.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 309.95, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452900, "volume": 1, "vwap": 309.95}
{"close": 195.0, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 195.0, "low": 195.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452900, "volume": 1, "vwap": 195.0}
{"close": 84.45, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 84.45, "low": 84.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.45, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452900, "volume": 1, "vwap": 84.45}
{"close": 2.88, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.88, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "NVDA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452900, "volume": 2, "vwap": 2.88}
{"close": 215.0, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 215.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.0, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708452900, "volume": 1, "vwap": 215.0}
{"close": 59.5, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708452900, "volume": 1, "vwap": 59.5}
{"close": 6.25, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708452900, "volume": 6, "vwap": 6.25}
{"close": 8.72, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.72, "low": 8.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.72, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708452900, "volume": 1, "vwap": 8.72}
{"close": 47.24, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 47.24, "low": 47.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.24, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708452900, "volume": 1, "vwap": 47.24}
{"close": 63.95, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-06-18", "high": 63.95, "low": 63.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452900, "volume": 2, "vwap": 63.95}
{"close": 41.4, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.4, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708452900, "volume": 2, "vwap": 41.4}
{"close": 27.75, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708452900, "volume": 36, "vwap": 27.691667}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "VRTX261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708452900, "volume": 1, "vwap": 5.9}
{"close": 112.0, "date": "2024-02-20", "datetime": "2024-02-20T18:15:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708452900, "volume": 1, "vwap": 112.0}
{"close": 50.06, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-12-18", "high": 50.06, "low": 50.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.06, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708453200, "volume": 3, "vwap": 50.06}
{"close": 46.96, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-12-18", "high": 46.96, "low": 46.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.96, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708453200, "volume": 3, "vwap": 46.96}
{"close": 43.0, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "AMD261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708453200, "volume": 1, "vwap": 43.0}
{"close": 2.85, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708453200, "volume": 10, "vwap": 2.85}
{"close": 15.5, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "COF261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "COF", "unix_timestamp": 1708453200, "volume": 5, "vwap": 15.5}
{"close": 12.18, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-12-18", "high": 12.18, "low": 12.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.18, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708453200, "volume": 1, "vwap": 12.18}
{"close": 14.1, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "MSFT260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708453200, "volume": 4, "vwap": 14.35}
{"close": 78.0, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708453200, "volume": 15, "vwap": 78.0}
{"close": 240.15, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 240.15, "low": 240.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.15, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453200, "volume": 1, "vwap": 240.15}
{"close": 200.0, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453200, "volume": 40, "vwap": 200.0}
{"close": 161.0, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 161.0, "low": 161.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.0, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453200, "volume": 2, "vwap": 161.0}
{"close": 103.38, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 103.38, "low": 103.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.38, "option_symbol": "NVDA260618C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453200, "volume": 1, "vwap": 103.38}
{"close": 51.75, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 51.75, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.75, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453200, "volume": 2, "vwap": 51.75}
{"close": 82.58, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 82.58, "low": 82.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.58, "option_symbol": "NVDA260618P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453200, "volume": 1, "vwap": 82.58}
{"close": 224.75, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 224.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708453200, "volume": 3, "vwap": 224.916667}
{"close": 192.55, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-12-18", "high": 192.55, "low": 192.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.55, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453200, "volume": 1, "vwap": 192.55}
{"close": 188.75, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-12-18", "high": 188.75, "low": 188.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.75, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453200, "volume": 1, "vwap": 188.75}
{"close": 76.2, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-12-18", "high": 76.5, "low": 76.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708453200, "volume": 3, "vwap": 76.366667}
{"close": 64.55, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 64.55, "low": 64.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453200, "volume": 2, "vwap": 64.55}
{"close": 60.55, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 60.55, "low": 60.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453200, "volume": 2, "vwap": 60.55}
{"close": 28.05, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 28.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453200, "volume": 2, "vwap": 28.05}
{"close": 12.35, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453200, "volume": 2, "vwap": 12.35}
{"close": 3.34, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 3.34, "low": 3.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.34, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453200, "volume": 12, "vwap": 3.34}
{"close": 20.9, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453200, "volume": 4, "vwap": 20.9}
{"close": 45.35, "date": "2024-02-20", "datetime": "2024-02-20T18:20:00Z", "expiration_date": "2026-06-18", "high": 45.35, "low": 45.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.35, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453200, "volume": 2, "vwap": 45.35}
{"close": 5.8, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.79, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708453500, "volume": 3, "vwap": 5.793333}
{"close": 85.35, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-06-18", "high": 85.35, "low": 85.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.35, "option_symbol": "AMD260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708453500, "volume": 1, "vwap": 85.35}
{"close": 2.86, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 2.86, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708453500, "volume": 15, "vwap": 2.86}
{"close": 11.0, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708453500, "volume": 1, "vwap": 11.0}
{"close": 20.8, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708453500, "volume": 1, "vwap": 20.8}
{"close": 124.2, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-06-18", "high": 124.2, "low": 124.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.2, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708453500, "volume": 1, "vwap": 124.2}
{"close": 19.9, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708453500, "volume": 1, "vwap": 19.9}
{"close": 31.5, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708453500, "volume": 1, "vwap": 31.5}
{"close": 548.38, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-06-18", "high": 548.38, "low": 548.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 548.38, "option_symbol": "NVDA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453500, "volume": 1, "vwap": 548.38}
{"close": 270.4, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-06-18", "high": 270.4, "low": 270.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.4, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453500, "volume": 2, "vwap": 270.4}
{"close": 521.24, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 521.24, "low": 521.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 521.24, "option_symbol": "NVDA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453500, "volume": 1, "vwap": 521.24}
{"close": 390.09, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 390.09, "low": 390.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.09, "option_symbol": "NVDA261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453500, "volume": 1, "vwap": 390.09}
{"close": 383.59, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 383.59, "low": 383.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 383.59, "option_symbol": "NVDA261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453500, "volume": 1, "vwap": 383.59}
{"close": 203.5, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 203.5, "low": 203.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453500, "volume": 1, "vwap": 203.5}
{"close": 80.3, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 80.3, "low": 80.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.3, "option_symbol": "NVDA261218C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453500, "volume": 1, "vwap": 80.3}
{"close": 68.6, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 68.6, "low": 68.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.6, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453500, "volume": 1, "vwap": 68.6}
{"close": 83.44, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 83.44, "low": 83.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.44, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708453500, "volume": 1, "vwap": 83.44}
{"close": 80.15, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 80.15, "low": 80.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.15, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708453500, "volume": 1, "vwap": 80.15}
{"close": 77.75, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 77.75, "low": 77.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.75, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708453500, "volume": 1, "vwap": 77.75}
{"close": 74.65, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-12-18", "high": 74.65, "low": 74.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.65, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708453500, "volume": 1, "vwap": 74.65}
{"close": 111.55, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-06-18", "high": 111.55, "low": 111.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.55, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453500, "volume": 2, "vwap": 111.55}
{"close": 44.3, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-06-18", "high": 44.3, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453500, "volume": 2, "vwap": 44.3}
{"close": 39.39, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-06-18", "high": 39.39, "low": 39.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.39, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453500, "volume": 2, "vwap": 39.39}
{"close": 33.05, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-06-18", "high": 33.05, "low": 33.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453500, "volume": 2, "vwap": 33.05}
{"close": 27.8, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453500, "volume": 8, "vwap": 27.8}
{"close": 7.1, "date": "2024-02-20", "datetime": "2024-02-20T18:25:00Z", "expiration_date": "2026-06-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "VRTX260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708453500, "volume": 1, "vwap": 7.1}
{"close": 1.63, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 1.63, "low": 1.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.63, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708453800, "volume": 1, "vwap": 1.63}
{"close": 98.9, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 98.9, "low": 98.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.9, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708453800, "volume": 1, "vwap": 98.9}
{"close": 23.0, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708453800, "volume": 1, "vwap": 23.0}
{"close": 52.0, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708453800, "volume": 5, "vwap": 52.0}
{"close": 35.69, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 35.69, "low": 35.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.69, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708453800, "volume": 1, "vwap": 35.69}
{"close": 4.45, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708453800, "volume": 1, "vwap": 4.45}
{"close": 10.55, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708453800, "volume": 1, "vwap": 10.55}
{"close": 20.25, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708453800, "volume": 1, "vwap": 20.25}
{"close": 18.65, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 18.65, "low": 18.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708453800, "volume": 2, "vwap": 18.5}
{"close": 87.01, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 87.01, "low": 87.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.01, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708453800, "volume": 2, "vwap": 87.01}
{"close": 84.0, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "NFLX261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708453800, "volume": 5, "vwap": 84.0}
{"close": 171.55, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 171.55, "low": 171.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.55, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453800, "volume": 1, "vwap": 171.55}
{"close": 148.65, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 148.65, "low": 148.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.65, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708453800, "volume": 100, "vwap": 148.65}
{"close": 518.65, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 518.65, "low": 518.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 518.65, "option_symbol": "NVDA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453800, "volume": 1, "vwap": 518.65}
{"close": 233.8, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 233.8, "low": 233.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.8, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453800, "volume": 1, "vwap": 233.8}
{"close": 229.35, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 229.35, "low": 229.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.35, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453800, "volume": 2, "vwap": 229.35}
{"close": 209.05, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 209.05, "low": 209.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.05, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453800, "volume": 1, "vwap": 209.05}
{"close": 73.62, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 73.62, "low": 73.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.62, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453800, "volume": 1, "vwap": 73.62}
{"close": 76.6, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 76.6, "low": 76.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.6, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708453800, "volume": 1, "vwap": 76.6}
{"close": 78.99, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 78.99, "low": 78.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.99, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708453800, "volume": 1, "vwap": 78.99}
{"close": 40.34, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-12-18", "high": 40.8, "low": 40.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708453800, "volume": 2, "vwap": 40.57}
{"close": 64.0, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453800, "volume": 2, "vwap": 64.0}
{"close": 61.8, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.8, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453800, "volume": 10, "vwap": 61.8}
{"close": 60.0, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453800, "volume": 2, "vwap": 60.0}
{"close": 44.15, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 44.15, "low": 44.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453800, "volume": 2, "vwap": 44.15}
{"close": 32.7, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453800, "volume": 2, "vwap": 32.7}
{"close": 27.5, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453800, "volume": 2, "vwap": 27.5}
{"close": 18.85, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453800, "volume": 2, "vwap": 18.85}
{"close": 8.2, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453800, "volume": 2, "vwap": 8.2}
{"close": 38.12, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 38.12, "low": 38.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.12, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453800, "volume": 2, "vwap": 38.12}
{"close": 40.61, "date": "2024-02-20", "datetime": "2024-02-20T18:30:00Z", "expiration_date": "2026-06-18", "high": 40.61, "low": 40.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.61, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708453800, "volume": 2, "vwap": 40.61}
{"close": 53.3, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-06-18", "high": 53.3, "low": 53.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.3, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708454100, "volume": 1, "vwap": 53.3}
{"close": 56.35, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-06-18", "high": 56.35, "low": 56.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.35, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708454100, "volume": 3, "vwap": 56.35}
{"close": 81.59, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-06-18", "high": 81.59, "low": 81.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.59, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708454100, "volume": 1, "vwap": 81.59}
{"close": 35.89, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-06-18", "high": 35.89, "low": 35.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.89, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708454100, "volume": 1, "vwap": 35.89}
{"close": 15.87, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-06-18", "high": 15.87, "low": 15.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.87, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708454100, "volume": 2, "vwap": 15.87}
{"close": 11.87, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-06-18", "high": 11.87, "low": 11.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.87, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708454100, "volume": 2, "vwap": 11.87}
{"close": 131.35, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-06-18", "high": 131.36, "low": 131.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.35, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708454100, "volume": 100, "vwap": 131.3501}
{"close": 109.91, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-06-18", "high": 109.91, "low": 109.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.91, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708454100, "volume": 100, "vwap": 109.91}
{"close": 208.5, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-12-18", "high": 208.5, "low": 208.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.5, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708454100, "volume": 1, "vwap": 208.5}
{"close": 58.5, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708454100, "volume": 1, "vwap": 58.5}
{"close": 1.45, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.49, "low": 1.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.47, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1708454100, "volume": 17, "vwap": 1.428235}
{"close": 158.0, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-12-18", "high": 158.0, "low": 158.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.0, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708454100, "volume": 1, "vwap": 158.0}
{"close": 44.1, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-06-18", "high": 44.1, "low": 44.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708454100, "volume": 4, "vwap": 44.1}
{"close": 30.55, "date": "2024-02-20", "datetime": "2024-02-20T18:35:00Z", "expiration_date": "2026-12-18", "high": 30.55, "low": 30.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "UBER261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708454100, "volume": 1, "vwap": 30.55}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708454400, "volume": 6, "vwap": 5.858333}
{"close": 99.16, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-06-18", "high": 99.16, "low": 99.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.16, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708454400, "volume": 1, "vwap": 99.16}
{"close": 60.04, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-06-18", "high": 60.04, "low": 60.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.04, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708454400, "volume": 6, "vwap": 60.04}
{"close": 49.81, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-12-18", "high": 49.81, "low": 49.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.81, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708454400, "volume": 1, "vwap": 49.81}
{"close": 46.71, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-12-18", "high": 46.71, "low": 46.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.71, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708454400, "volume": 1, "vwap": 46.71}
{"close": 37.57, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-12-18", "high": 38.35, "low": 37.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.35, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708454400, "volume": 14, "vwap": 37.625714}
{"close": 1.03, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-06-18", "high": 1.03, "low": 1.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.03, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708454400, "volume": 1, "vwap": 1.03}
{"close": 1.34, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-12-18", "high": 1.43, "low": 1.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.43, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708454400, "volume": 4, "vwap": 1.3625}
{"close": 53.39, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-06-18", "high": 53.39, "low": 53.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.39, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708454400, "volume": 6, "vwap": 53.39}
{"close": 50.23, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-06-18", "high": 50.23, "low": 50.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.23, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708454400, "volume": 6, "vwap": 50.23}
{"close": 27.95, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-06-18", "high": 27.95, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708454400, "volume": 22, "vwap": 27.813636}
{"close": 21.1, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708454400, "volume": 2, "vwap": 21.1}
{"close": 12.2, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "UBER260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708454400, "volume": 1, "vwap": 12.2}
{"close": 27.97, "date": "2024-02-20", "datetime": "2024-02-20T18:40:00Z", "expiration_date": "2026-12-18", "high": 27.97, "low": 27.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.97, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708454400, "volume": 25, "vwap": 27.97}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708454700, "volume": 1, "vwap": 5.9}
{"close": 2.42, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.42, "low": 2.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.42, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708454700, "volume": 1, "vwap": 2.42}
{"close": 101.8, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-06-18", "high": 101.8, "low": 101.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.8, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708454700, "volume": 1, "vwap": 101.8}
{"close": 17.7, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708454700, "volume": 1, "vwap": 17.7}
{"close": 26.21, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-06-18", "high": 26.21, "low": 26.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.21, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708454700, "volume": 1, "vwap": 26.21}
{"close": 12.5, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708454700, "volume": 1, "vwap": 12.5}
{"close": 10.27, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-12-18", "high": 10.27, "low": 10.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.27, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708454700, "volume": 1, "vwap": 10.27}
{"close": 89.8, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-12-18", "high": 89.8, "low": 89.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.8, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708454700, "volume": 1, "vwap": 89.8}
{"close": 165.0, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-06-18", "high": 165.0, "low": 165.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708454700, "volume": 1, "vwap": 165.0}
{"close": 135.1, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-06-18", "high": 135.2, "low": 135.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.2, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708454700, "volume": 100, "vwap": 135.14}
{"close": 58.99, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-06-18", "high": 58.99, "low": 58.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.99, "option_symbol": "NVDA260618C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708454700, "volume": 1, "vwap": 58.99}
{"close": 553.32, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-12-18", "high": 553.32, "low": 553.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 553.32, "option_symbol": "NVDA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708454700, "volume": 8, "vwap": 553.32}
{"close": 21.0, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708454700, "volume": 3, "vwap": 21.0}
{"close": 29.8, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-12-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708454700, "volume": 1, "vwap": 29.8}
{"close": 76.45, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-12-18", "high": 76.45, "low": 76.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.45, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708454700, "volume": 1, "vwap": 76.45}
{"close": 14.35, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-12-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708454700, "volume": 1, "vwap": 14.35}
{"close": 21.16, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-06-18", "high": 21.16, "low": 21.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.16, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708454700, "volume": 2, "vwap": 21.16}
{"close": 14.3, "date": "2024-02-20", "datetime": "2024-02-20T18:45:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708454700, "volume": 2, "vwap": 14.3}
{"close": 5.75, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708455000, "volume": 2, "vwap": 5.75}
{"close": 9.31, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 9.31, "low": 9.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.31, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708455000, "volume": 1, "vwap": 9.31}
{"close": 25.75, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708455000, "volume": 60, "vwap": 25.75}
{"close": 17.0, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708455000, "volume": 60, "vwap": 17.0}
{"close": 139.07, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 139.07, "low": 139.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.07, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708455000, "volume": 1, "vwap": 139.07}
{"close": 165.2, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 165.2, "low": 165.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.2, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455000, "volume": 1, "vwap": 165.2}
{"close": 135.5, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 135.5, "low": 135.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.5, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708455000, "volume": 100, "vwap": 135.5}
{"close": 76.35, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 76.35, "low": 76.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.35, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455000, "volume": 1, "vwap": 76.35}
{"close": 122.19, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 122.2, "low": 122.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.2, "option_symbol": "NVDA260618P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708455000, "volume": 2, "vwap": 122.195}
{"close": 544.9, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-12-18", "high": 544.9, "low": 544.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 544.9, "option_symbol": "NVDA261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455000, "volume": 8, "vwap": 544.9}
{"close": 522.5, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-12-18", "high": 522.5, "low": 521.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 521.73, "option_symbol": "NVDA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708455000, "volume": 13, "vwap": 522.144615}
{"close": 219.0, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-12-18", "high": 219.0, "low": 219.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455000, "volume": 1, "vwap": 219.0}
{"close": 161.55, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-12-18", "high": 161.55, "low": 161.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.55, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455000, "volume": 1, "vwap": 161.55}
{"close": 158.75, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-12-18", "high": 158.75, "low": 158.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.75, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455000, "volume": 1, "vwap": 158.75}
{"close": 7.3, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455000, "volume": 1, "vwap": 7.3}
{"close": 14.29, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-12-18", "high": 14.29, "low": 14.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.29, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708455000, "volume": 1, "vwap": 14.29}
{"close": 17.33, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-12-18", "high": 17.33, "low": 17.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.33, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708455000, "volume": 1, "vwap": 17.33}
{"close": 40.13, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-12-18", "high": 40.13, "low": 39.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.67, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708455000, "volume": 2, "vwap": 39.9}
{"close": 60.65, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 60.65, "low": 60.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455000, "volume": 2, "vwap": 60.65}
{"close": 28.0, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455000, "volume": 2, "vwap": 28.0}
{"close": 17.3, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455000, "volume": 42, "vwap": 17.3}
{"close": 37.84, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 37.84, "low": 37.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.84, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455000, "volume": 2, "vwap": 37.84}
{"close": 40.31, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 40.31, "low": 40.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.31, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455000, "volume": 2, "vwap": 40.31}
{"close": 16.79, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-06-18", "high": 16.79, "low": 16.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.79, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708455000, "volume": 10, "vwap": 16.79}
{"close": 28.47, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-12-18", "high": 28.47, "low": 28.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.47, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708455000, "volume": 6, "vwap": 28.47}
{"close": 110.83, "date": "2024-02-20", "datetime": "2024-02-20T18:50:00Z", "expiration_date": "2026-12-18", "high": 110.83, "low": 110.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.83, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1708455000, "volume": 2, "vwap": 110.83}
{"close": 67.33, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-06-18", "high": 67.33, "low": 67.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.33, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708455300, "volume": 4, "vwap": 67.33}
{"close": 50.03, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 50.03, "low": 50.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.03, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708455300, "volume": 3, "vwap": 50.03}
{"close": 46.93, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 46.93, "low": 46.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.93, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708455300, "volume": 3, "vwap": 46.93}
{"close": 31.65, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.65, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708455300, "volume": 1, "vwap": 31.65}
{"close": 15.95, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708455300, "volume": 3, "vwap": 15.95}
{"close": 15.97, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 15.97, "low": 15.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.97, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708455300, "volume": 3, "vwap": 15.97}
{"close": 90.7, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 90.7, "low": 90.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.7, "option_symbol": "IWM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708455300, "volume": 1, "vwap": 90.7}
{"close": 79.0, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708455300, "volume": 3, "vwap": 79.0}
{"close": 221.43, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 221.43, "low": 221.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.43, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708455300, "volume": 1, "vwap": 221.43}
{"close": 32.0, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708455300, "volume": 1, "vwap": 32.0}
{"close": 178.99, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 178.99, "low": 178.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.99, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708455300, "volume": 1, "vwap": 178.99}
{"close": 18.0, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "NKE261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708455300, "volume": 1, "vwap": 18.0}
{"close": 515.8, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 515.8, "low": 515.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 515.8, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455300, "volume": 1, "vwap": 515.8}
{"close": 267.8, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 267.8, "low": 267.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.8, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455300, "volume": 1, "vwap": 267.8}
{"close": 58.25, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 58.25, "low": 58.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455300, "volume": 1, "vwap": 58.25}
{"close": 151.5, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 151.5, "low": 151.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.5, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708455300, "volume": 2, "vwap": 151.5}
{"close": 155.88, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 155.88, "low": 155.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.88, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455300, "volume": 1, "vwap": 155.88}
{"close": 83.44, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 83.44, "low": 83.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.44, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708455300, "volume": 2, "vwap": 83.44}
{"close": 19.23, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-06-18", "high": 19.23, "low": 19.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.23, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455300, "volume": 4, "vwap": 19.23}
{"close": 14.95, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455300, "volume": 2, "vwap": 14.95}
{"close": 13.0, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455300, "volume": 4, "vwap": 13.0}
{"close": 12.4, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455300, "volume": 2, "vwap": 12.4}
{"close": 19.08, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-06-18", "high": 19.08, "low": 19.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.08, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455300, "volume": 4, "vwap": 19.08}
{"close": 26.54, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-06-18", "high": 26.54, "low": 26.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.54, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455300, "volume": 4, "vwap": 26.54}
{"close": 20.46, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-06-18", "high": 20.46, "low": 20.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.46, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708455300, "volume": 2, "vwap": 20.46}
{"close": 23.05, "date": "2024-02-20", "datetime": "2024-02-20T18:55:00Z", "expiration_date": "2026-12-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708455300, "volume": 2, "vwap": 23.05}
{"close": 17.41, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-06-18", "high": 17.41, "low": 17.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.41, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708455600, "volume": 5, "vwap": 17.41}
{"close": 2.4, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708455600, "volume": 2, "vwap": 2.4}
{"close": 3.05, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708455600, "volume": 1, "vwap": 3.05}
{"close": 101.0, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-06-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708455600, "volume": 1, "vwap": 101.0}
{"close": 38.1, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 38.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.1, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708455600, "volume": 20, "vwap": 38.1}
{"close": 28.8, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "COF260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708455600, "volume": 1, "vwap": 28.8}
{"close": 75.2, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-05-15", "high": 75.2, "low": 75.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.2, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708455600, "volume": 1, "vwap": 75.2}
{"close": 4.25, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708455600, "volume": 1, "vwap": 4.25}
{"close": 8.08, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-12-18", "high": 8.08, "low": 8.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.08, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708455600, "volume": 1, "vwap": 8.08}
{"close": 221.0, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-12-18", "high": 221.0, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708455600, "volume": 1, "vwap": 221.0}
{"close": 233.8, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-06-18", "high": 233.8, "low": 233.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.8, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455600, "volume": 1, "vwap": 233.8}
{"close": 151.15, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-06-18", "high": 151.15, "low": 151.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.15, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455600, "volume": 35, "vwap": 151.15}
{"close": 439.2, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-12-18", "high": 439.2, "low": 439.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 439.2, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455600, "volume": 1, "vwap": 439.2}
{"close": 58.2, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-12-18", "high": 58.2, "low": 58.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455600, "volume": 1, "vwap": 58.2}
{"close": 12.44, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708455600, "volume": 12, "vwap": 12.445}
{"close": 162.33, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-06-18", "high": 162.33, "low": 162.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.33, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455600, "volume": 2, "vwap": 162.33}
{"close": 18.6, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-12-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "XLK261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708455600, "volume": 1, "vwap": 18.6}
{"close": 42.9, "date": "2024-02-20", "datetime": "2024-02-20T19:00:00Z", "expiration_date": "2026-12-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "XLK261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708455600, "volume": 1, "vwap": 42.9}
{"close": 21.11, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 21.11, "low": 21.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.11, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708455900, "volume": 1, "vwap": 21.11}
{"close": 40.45, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 40.45, "low": 40.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.45, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708455900, "volume": 1, "vwap": 40.45}
{"close": 35.8, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.8, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708455900, "volume": 1, "vwap": 35.8}
{"close": 5.15, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708455900, "volume": 26, "vwap": 5.15}
{"close": 15.0, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-12-18", "high": 15.26, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708455900, "volume": 4, "vwap": 15.19}
{"close": 73.35, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 73.35, "low": 73.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.35, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708455900, "volume": 2, "vwap": 73.35}
{"close": 53.2, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 53.2, "low": 53.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "META260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708455900, "volume": 1, "vwap": 53.2}
{"close": 24.0, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708455900, "volume": 5, "vwap": 24.0}
{"close": 667.5, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 667.5, "low": 667.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 667.5, "option_symbol": "NVDA260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455900, "volume": 5, "vwap": 667.5}
{"close": 149.0, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 149.0, "low": 149.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.0, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455900, "volume": 65, "vwap": 149.0}
{"close": 499.24, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-12-18", "high": 499.24, "low": 499.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 499.24, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708455900, "volume": 1, "vwap": 499.24}
{"close": 31.0, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708455900, "volume": 3, "vwap": 31.0}
{"close": 37.24, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 37.24, "low": 37.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.24, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455900, "volume": 2, "vwap": 37.24}
{"close": 33.25, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455900, "volume": 2, "vwap": 33.25}
{"close": 28.05, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708455900, "volume": 6, "vwap": 27.983333}
{"close": 21.35, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 21.35, "low": 21.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.35, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455900, "volume": 2, "vwap": 21.35}
{"close": 14.95, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455900, "volume": 2, "vwap": 14.95}
{"close": 14.32, "date": "2024-02-20", "datetime": "2024-02-20T19:05:00Z", "expiration_date": "2026-06-18", "high": 14.32, "low": 14.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.32, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708455900, "volume": 10, "vwap": 14.32}
{"close": 4.55, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708456200, "volume": 1, "vwap": 4.55}
{"close": 99.06, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 99.06, "low": 99.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.06, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708456200, "volume": 1, "vwap": 99.06}
{"close": 21.0, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708456200, "volume": 1, "vwap": 21.0}
{"close": 12.71, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 12.71, "low": 12.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.71, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708456200, "volume": 2, "vwap": 12.71}
{"close": 5.15, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708456200, "volume": 15, "vwap": 5.156667}
{"close": 23.6, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.6, "option_symbol": "COF260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "COF", "unix_timestamp": 1708456200, "volume": 3, "vwap": 23.6}
{"close": 8.0, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "COF261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708456200, "volume": 1, "vwap": 8.0}
{"close": 4.2, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708456200, "volume": 2, "vwap": 4.2}
{"close": 8.16, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-12-18", "high": 8.16, "low": 8.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.16, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708456200, "volume": 1, "vwap": 8.16}
{"close": 8.97, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-12-18", "high": 8.97, "low": 8.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.97, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708456200, "volume": 1, "vwap": 8.97}
{"close": 45.67, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 45.67, "low": 45.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.67, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708456200, "volume": 10, "vwap": 45.67}
{"close": 49.09, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 49.09, "low": 49.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.09, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708456200, "volume": 10, "vwap": 49.09}
{"close": 77.0, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 77.3, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.3, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708456200, "volume": 10, "vwap": 77.03}
{"close": 85.0, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708456200, "volume": 4, "vwap": 85.0}
{"close": 82.3, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-12-18", "high": 82.3, "low": 82.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.3, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708456200, "volume": 1, "vwap": 82.3}
{"close": 136.99, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-12-18", "high": 136.99, "low": 135.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.62, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1708456200, "volume": 35, "vwap": 136.3}
{"close": 667.5, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 667.5, "low": 667.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 667.5, "option_symbol": "NVDA260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456200, "volume": 5, "vwap": 667.5}
{"close": 183.85, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 183.85, "low": 183.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.85, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708456200, "volume": 100, "vwap": 183.85}
{"close": 224.25, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-12-18", "high": 224.25, "low": 224.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.25, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456200, "volume": 1, "vwap": 224.25}
{"close": 61.05, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-12-18", "high": 61.05, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708456200, "volume": 2, "vwap": 61.025}
{"close": 33.15, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 33.15, "low": 33.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708456200, "volume": 2, "vwap": 33.15}
{"close": 40.29, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 40.29, "low": 40.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.29, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708456200, "volume": 2, "vwap": 40.29}
{"close": 42.84, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 42.84, "low": 42.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.84, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708456200, "volume": 2, "vwap": 42.84}
{"close": 1.35, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "UBER260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708456200, "volume": 1, "vwap": 1.35}
{"close": 2.81, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.81, "low": 2.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.81, "option_symbol": "XLK260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708456200, "volume": 1, "vwap": 2.81}
{"close": 21.9, "date": "2024-02-20", "datetime": "2024-02-20T19:10:00Z", "expiration_date": "2026-12-18", "high": 21.9, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "XLK261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708456200, "volume": 1, "vwap": 21.9}
{"close": 98.76, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 99.04, "low": 98.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.04, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708456500, "volume": 2, "vwap": 98.9}
{"close": 25.23, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 25.23, "low": 25.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.23, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708456500, "volume": 1, "vwap": 25.23}
{"close": 55.15, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-05-15", "high": 55.15, "low": 55.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.15, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708456500, "volume": 2, "vwap": 55.15}
{"close": 58.84, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-05-15", "high": 58.84, "low": 58.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.84, "option_symbol": "COIN260515P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708456500, "volume": 2, "vwap": 58.84}
{"close": 10.5, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "DKNG261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708456500, "volume": 10, "vwap": 10.5}
{"close": 34.13, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 34.13, "low": 34.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.13, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708456500, "volume": 1, "vwap": 34.13}
{"close": 16.5, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708456500, "volume": 10, "vwap": 16.5}
{"close": 70.0, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708456500, "volume": 3, "vwap": 70.0}
{"close": 26.31, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 26.31, "low": 26.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.31, "option_symbol": "MSFT261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708456500, "volume": 10, "vwap": 26.31}
{"close": 27.65, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 27.65, "low": 27.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.61, "option_symbol": "MSFT261218P00335000", "option_type": "put", "strike_price": 335.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708456500, "volume": 10, "vwap": 27.622}
{"close": 137.49, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 137.49, "low": 137.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.05, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708456500, "volume": 7, "vwap": 137.238571}
{"close": 28.5, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "NFLX261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708456500, "volume": 2, "vwap": 28.5}
{"close": 185.25, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 185.25, "low": 185.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.25, "option_symbol": "NVDA260618P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456500, "volume": 1, "vwap": 185.25}
{"close": 373.0, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 373.0, "low": 373.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 373.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456500, "volume": 1, "vwap": 373.0}
{"close": 217.05, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 217.05, "low": 217.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.05, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456500, "volume": 1, "vwap": 217.05}
{"close": 205.8, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 205.8, "low": 204.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.28, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708456500, "volume": 4, "vwap": 204.66}
{"close": 193.78, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 193.78, "low": 193.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.78, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456500, "volume": 3, "vwap": 193.78}
{"close": 184.0, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 184.0, "low": 184.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456500, "volume": 1, "vwap": 184.0}
{"close": 60.7, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 60.7, "low": 60.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.7, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708456500, "volume": 2, "vwap": 60.7}
{"close": 57.8, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 57.8, "low": 57.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456500, "volume": 1, "vwap": 57.8}
{"close": 75.07, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 75.07, "low": 75.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.07, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456500, "volume": 2, "vwap": 75.07}
{"close": 64.45, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 64.45, "low": 64.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.45, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708456500, "volume": 2, "vwap": 64.45}
{"close": 60.25, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 60.25, "low": 60.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708456500, "volume": 2, "vwap": 60.25}
{"close": 56.85, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 56.85, "low": 56.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.85, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708456500, "volume": 2, "vwap": 56.85}
{"close": 50.15, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 50.15, "low": 50.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708456500, "volume": 2, "vwap": 50.15}
{"close": 37.0, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708456500, "volume": 2, "vwap": 37.0}
{"close": 27.85, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708456500, "volume": 2, "vwap": 27.85}
{"close": 12.93, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 12.93, "low": 12.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.89, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1708456500, "volume": 34, "vwap": 12.861177}
{"close": 12.33, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 12.33, "low": 12.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1708456500, "volume": 34, "vwap": 12.262353}
{"close": 14.35, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708456500, "volume": 10, "vwap": 14.35}
{"close": 25.0, "date": "2024-02-20", "datetime": "2024-02-20T19:15:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708456500, "volume": 1, "vwap": 25.0}
{"close": 5.79, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 5.79, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708456800, "volume": 4, "vwap": 5.78}
{"close": 2.59, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708456800, "volume": 3, "vwap": 2.64}
{"close": 99.04, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 99.04, "low": 99.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.04, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708456800, "volume": 1, "vwap": 99.04}
{"close": 5.98, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 5.98, "low": 5.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.98, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708456800, "volume": 1, "vwap": 5.98}
{"close": 24.5, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708456800, "volume": 1, "vwap": 24.5}
{"close": 35.8, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.8, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708456800, "volume": 1, "vwap": 35.8}
{"close": 25.9, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708456800, "volume": 2, "vwap": 26.05}
{"close": 73.0, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-05-15", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708456800, "volume": 2, "vwap": 73.0}
{"close": 68.25, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-05-15", "high": 68.25, "low": 68.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.25, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708456800, "volume": 2, "vwap": 68.25}
{"close": 2.76, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.76, "low": 2.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.76, "option_symbol": "DKNG260618P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708456800, "volume": 1, "vwap": 2.76}
{"close": 3.74, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 3.74, "low": 3.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.74, "option_symbol": "DKNG260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708456800, "volume": 90, "vwap": 3.74}
{"close": 3.26, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 3.26, "low": 3.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.26, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708456800, "volume": 1, "vwap": 3.26}
{"close": 31.4, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708456800, "volume": 1, "vwap": 31.4}
{"close": 4.25, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708456800, "volume": 2, "vwap": 4.25}
{"close": 18.05, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 18.05, "low": 18.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.05, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708456800, "volume": 5, "vwap": 18.05}
{"close": 10.0, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708456800, "volume": 1, "vwap": 10.0}
{"close": 19.75, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708456800, "volume": 1, "vwap": 19.75}
{"close": 221.34, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 221.34, "low": 221.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.34, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456800, "volume": 1, "vwap": 221.34}
{"close": 203.6, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 203.6, "low": 203.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.6, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456800, "volume": 1, "vwap": 203.6}
{"close": 158.1, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 158.1, "low": 158.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.1, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456800, "volume": 1, "vwap": 158.1}
{"close": 144.0, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456800, "volume": 1, "vwap": 144.0}
{"close": 104.5, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 104.5, "low": 104.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.5, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456800, "volume": 1, "vwap": 104.5}
{"close": 58.1, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 58.1, "low": 58.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708456800, "volume": 1, "vwap": 58.1}
{"close": 8.25, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "SPY261218P00325000", "option_type": "put", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708456800, "volume": 1, "vwap": 8.25}
{"close": 10.6, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708456800, "volume": 1, "vwap": 10.6}
{"close": 66.3, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 66.3, "low": 66.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708456800, "volume": 2, "vwap": 66.3}
{"close": 60.45, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 60.45, "low": 60.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708456800, "volume": 8, "vwap": 60.45}
{"close": 12.92, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 12.99, "low": 12.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.99, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708456800, "volume": 6, "vwap": 12.953333}
{"close": 12.32, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 12.39, "low": 12.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.39, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708456800, "volume": 6, "vwap": 12.353333}
{"close": 6.25, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708456800, "volume": 2, "vwap": 6.25}
{"close": 20.67, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 20.67, "low": 20.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.67, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708456800, "volume": 5, "vwap": 20.67}
{"close": 9.22, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-06-18", "high": 9.22, "low": 9.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.22, "option_symbol": "UBER260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708456800, "volume": 5, "vwap": 9.22}
{"close": 10.6, "date": "2024-02-20", "datetime": "2024-02-20T19:20:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708456800, "volume": 1, "vwap": 10.6}
{"close": 5.85, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.83, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708457100, "volume": 3, "vwap": 5.843333}
{"close": 2.55, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708457100, "volume": 2, "vwap": 2.55}
{"close": 86.64, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 86.64, "low": 85.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.8, "option_symbol": "AAPL260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1708457100, "volume": 73, "vwap": 86.329315}
{"close": 82.65, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 83.35, "low": 82.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.35, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708457100, "volume": 73, "vwap": 82.89}
{"close": 37.8, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708457100, "volume": 1, "vwap": 37.8}
{"close": 32.5, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708457100, "volume": 5, "vwap": 32.5}
{"close": 75.65, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-05-15", "high": 75.65, "low": 75.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.65, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708457100, "volume": 1, "vwap": 75.65}
{"close": 47.0, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708457100, "volume": 2, "vwap": 47.0}
{"close": 7.0, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708457100, "volume": 8, "vwap": 7.0}
{"close": 12.5, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708457100, "volume": 1, "vwap": 12.5}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708457100, "volume": 1, "vwap": 5.9}
{"close": 77.29, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 77.29, "low": 77.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.29, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708457100, "volume": 1, "vwap": 77.29}
{"close": 75.08, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 75.08, "low": 75.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.08, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708457100, "volume": 1, "vwap": 75.08}
{"close": 20.25, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708457100, "volume": 1, "vwap": 20.25}
{"close": 58.5, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708457100, "volume": 1, "vwap": 58.5}
{"close": 182.95, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 182.95, "low": 182.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.95, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457100, "volume": 100, "vwap": 182.95}
{"close": 0.8, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 0.8, "low": 0.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.8, "option_symbol": "NVDA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457100, "volume": 20, "vwap": 0.8}
{"close": 290.8, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 290.8, "low": 290.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.8, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457100, "volume": 7, "vwap": 290.8}
{"close": 246.8, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 246.8, "low": 246.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.8, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457100, "volume": 1, "vwap": 246.8}
{"close": 225.5, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 225.5, "low": 225.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.5, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708457100, "volume": 2, "vwap": 225.5}
{"close": 2.85, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708457100, "volume": 2, "vwap": 2.7}
{"close": 3.75, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457100, "volume": 1, "vwap": 3.75}
{"close": 5.15, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "NVDA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457100, "volume": 1, "vwap": 5.15}
{"close": 68.7, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 68.7, "low": 68.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708457100, "volume": 24, "vwap": 68.7}
{"close": 35.2, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708457100, "volume": 6, "vwap": 35.2}
{"close": 19.1, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708457100, "volume": 2, "vwap": 19.1}
{"close": 12.47, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 12.48, "low": 12.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.48, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708457100, "volume": 32, "vwap": 12.47875}
{"close": 30.8, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708457100, "volume": 8, "vwap": 30.8}
{"close": 162.07, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 162.07, "low": 162.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.07, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708457100, "volume": 4, "vwap": 162.07}
{"close": 8.92, "date": "2024-02-20", "datetime": "2024-02-20T19:25:00Z", "expiration_date": "2026-06-18", "high": 9.05, "low": 8.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.05, "option_symbol": "UBER260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708457100, "volume": 2, "vwap": 8.985}
{"close": 3.85, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708457400, "volume": 4, "vwap": 3.875}
{"close": 5.8, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708457400, "volume": 2, "vwap": 5.8}
{"close": 37.8, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708457400, "volume": 3, "vwap": 37.816667}
{"close": 25.4, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708457400, "volume": 1, "vwap": 25.4}
{"close": 3.0, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708457400, "volume": 1, "vwap": 3.0}
{"close": 59.15, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-12-18", "high": 59.15, "low": 59.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.15, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708457400, "volume": 1, "vwap": 59.15}
{"close": 18.3, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708457400, "volume": 2, "vwap": 18.4}
{"close": 35.85, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708457400, "volume": 2, "vwap": 35.85}
{"close": 25.91, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 25.91, "low": 25.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.91, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708457400, "volume": 1, "vwap": 25.91}
{"close": 49.65, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-05-15", "high": 49.65, "low": 49.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.65, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708457400, "volume": 1, "vwap": 49.65}
{"close": 4.1, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708457400, "volume": 1, "vwap": 4.1}
{"close": 21.13, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 21.13, "low": 21.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.13, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708457400, "volume": 3, "vwap": 21.13}
{"close": 20.4, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708457400, "volume": 3, "vwap": 20.4}
{"close": 145.85, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-12-18", "high": 145.85, "low": 145.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.85, "option_symbol": "NFLX261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708457400, "volume": 1, "vwap": 145.85}
{"close": 26.0, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457400, "volume": 1, "vwap": 26.0}
{"close": 60.0, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457400, "volume": 1, "vwap": 60.0}
{"close": 3.25, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "NVDA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457400, "volume": 1, "vwap": 3.25}
{"close": 4.45, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "NVDA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457400, "volume": 1, "vwap": 4.45}
{"close": 30.75, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-12-18", "high": 30.75, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457400, "volume": 1, "vwap": 30.75}
{"close": 61.15, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 61.15, "low": 61.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708457400, "volume": 102, "vwap": 61.148627}
{"close": 33.4, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708457400, "volume": 2, "vwap": 33.4}
{"close": 28.2, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 28.2, "low": 28.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708457400, "volume": 2, "vwap": 28.2}
{"close": 13.02, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 13.02, "low": 13.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.02, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708457400, "volume": 2, "vwap": 13.02}
{"close": 12.42, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 12.42, "low": 12.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.42, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708457400, "volume": 2, "vwap": 12.42}
{"close": 42.7, "date": "2024-02-20", "datetime": "2024-02-20T19:30:00Z", "expiration_date": "2026-06-18", "high": 42.7, "low": 42.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708457400, "volume": 10, "vwap": 42.7}
{"close": 29.94, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-06-18", "high": 29.94, "low": 29.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.94, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708457700, "volume": 4, "vwap": 29.94}
{"close": 57.55, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 57.55, "low": 57.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.55, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708457700, "volume": 1, "vwap": 57.55}
{"close": 33.75, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708457700, "volume": 2, "vwap": 33.75}
{"close": 5.85, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708457700, "volume": 5, "vwap": 5.85}
{"close": 61.66, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-05-15", "high": 61.66, "low": 61.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.66, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708457700, "volume": 1, "vwap": 61.66}
{"close": 59.22, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-05-15", "high": 59.22, "low": 59.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.22, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708457700, "volume": 1, "vwap": 59.22}
{"close": 21.0, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708457700, "volume": 2, "vwap": 21.0}
{"close": 9.84, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 9.84, "low": 9.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.84, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708457700, "volume": 2, "vwap": 9.84}
{"close": 21.13, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-06-18", "high": 21.13, "low": 21.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.13, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708457700, "volume": 1, "vwap": 21.13}
{"close": 20.4, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708457700, "volume": 1, "vwap": 20.4}
{"close": 152.65, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 152.65, "low": 152.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.65, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708457700, "volume": 1, "vwap": 152.65}
{"close": 214.15, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-06-18", "high": 214.15, "low": 214.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.15, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457700, "volume": 1, "vwap": 214.15}
{"close": 209.55, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-06-18", "high": 209.55, "low": 209.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.55, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457700, "volume": 2, "vwap": 209.55}
{"close": 295.6, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 295.6, "low": 295.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.6, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457700, "volume": 10, "vwap": 295.6}
{"close": 83.9, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 83.9, "low": 79.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.8, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708457700, "volume": 6, "vwap": 82.533333}
{"close": 13.8, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457700, "volume": 20, "vwap": 13.8}
{"close": 20.45, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 20.74, "low": 20.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.74, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708457700, "volume": 3, "vwap": 20.546667}
{"close": 57.75, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 57.75, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708457700, "volume": 4, "vwap": 57.75}
{"close": 116.0, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 116.0, "low": 116.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708457700, "volume": 1, "vwap": 116.0}
{"close": 15.0, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708457700, "volume": 5, "vwap": 15.0}
{"close": 39.12, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 39.7, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "UBER261218C00047500", "option_type": "call", "strike_price": 47.5, "trade_count": 7, "underlying_symbol": "UBER", "unix_timestamp": 1708457700, "volume": 49, "vwap": 39.13551}
{"close": 36.2, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 36.27, "low": 36.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.27, "option_symbol": "UBER261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1708457700, "volume": 25, "vwap": 36.228}
{"close": 34.5, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 34.67, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.67, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708457700, "volume": 23, "vwap": 34.544348}
{"close": 32.65, "date": "2024-02-20", "datetime": "2024-02-20T19:35:00Z", "expiration_date": "2026-12-18", "high": 32.65, "low": 32.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.65, "option_symbol": "XLE261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708457700, "volume": 1, "vwap": 32.65}
{"close": 98.92, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-06-18", "high": 98.92, "low": 98.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.92, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708458000, "volume": 1, "vwap": 98.92}
{"close": 11.6, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708458000, "volume": 1, "vwap": 11.6}
{"close": 9.3, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708458000, "volume": 1, "vwap": 9.3}
{"close": 57.5, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708458000, "volume": 1, "vwap": 57.5}
{"close": 19.8, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.8, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708458000, "volume": 4, "vwap": 19.8}
{"close": 15.0, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708458000, "volume": 1, "vwap": 15.0}
{"close": 9.21, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 9.21, "low": 9.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.21, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708458000, "volume": 2, "vwap": 9.21}
{"close": 4.4, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708458000, "volume": 1, "vwap": 4.4}
{"close": 120.0, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "NVDA260618P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458000, "volume": 2, "vwap": 120.0}
{"close": 276.0, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 276.0, "low": 276.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 276.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458000, "volume": 1, "vwap": 276.0}
{"close": 227.69, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 228.0, "low": 227.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708458000, "volume": 5, "vwap": 227.752}
{"close": 223.88, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 223.88, "low": 223.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.88, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458000, "volume": 1, "vwap": 223.88}
{"close": 191.69, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 191.69, "low": 191.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.69, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458000, "volume": 4, "vwap": 191.69}
{"close": 123.95, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 124.0, "low": 123.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.0, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708458000, "volume": 10, "vwap": 123.995}
{"close": 95.15, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 95.15, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708458000, "volume": 3, "vwap": 95.066667}
{"close": 90.0, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458000, "volume": 1, "vwap": 90.0}
{"close": 85.45, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 85.45, "low": 85.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.45, "option_symbol": "NVDA261218C01270000", "option_type": "call", "strike_price": 1270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458000, "volume": 1, "vwap": 85.45}
{"close": 85.0, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708458000, "volume": 19, "vwap": 85.0}
{"close": 57.55, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 57.55, "low": 57.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708458000, "volume": 2, "vwap": 57.55}
{"close": 153.89, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 153.89, "low": 153.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.89, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458000, "volume": 1, "vwap": 153.89}
{"close": 39.85, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-06-18", "high": 39.85, "low": 39.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708458000, "volume": 40, "vwap": 39.85}
{"close": 33.65, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-06-18", "high": 33.65, "low": 33.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708458000, "volume": 6, "vwap": 33.65}
{"close": 28.35, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708458000, "volume": 10, "vwap": 28.23}
{"close": 20.69, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-06-18", "high": 20.69, "low": 20.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.69, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708458000, "volume": 4, "vwap": 20.69}
{"close": 38.42, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 38.42, "low": 38.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.42, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708458000, "volume": 1, "vwap": 38.42}
{"close": 36.75, "date": "2024-02-20", "datetime": "2024-02-20T19:40:00Z", "expiration_date": "2026-12-18", "high": 36.75, "low": 36.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.75, "option_symbol": "UBER261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708458000, "volume": 1, "vwap": 36.75}
{"close": 35.2, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708458300, "volume": 1, "vwap": 35.2}
{"close": 11.55, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708458300, "volume": 1, "vwap": 11.55}
{"close": 13.05, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "BAC261218C00023000", "option_type": "call", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708458300, "volume": 2, "vwap": 13.05}
{"close": 2.84, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.84, "low": 2.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.84, "option_symbol": "GM260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708458300, "volume": 1, "vwap": 2.84}
{"close": 6.19, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 6.19, "low": 6.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.19, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708458300, "volume": 1, "vwap": 6.19}
{"close": 75.5, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 75.5, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708458300, "volume": 1, "vwap": 75.5}
{"close": 89.25, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 89.25, "low": 89.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.25, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708458300, "volume": 5, "vwap": 89.25}
{"close": 98.25, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 98.25, "low": 98.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.25, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708458300, "volume": 5, "vwap": 98.25}
{"close": 118.33, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 118.33, "low": 118.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.33, "option_symbol": "NFLX261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708458300, "volume": 8, "vwap": 118.33}
{"close": 673.01, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-06-18", "high": 673.01, "low": 673.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 673.0, "option_symbol": "NVDA260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708458300, "volume": 5, "vwap": 673.008}
{"close": 214.65, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-06-18", "high": 214.65, "low": 214.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.65, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458300, "volume": 1, "vwap": 214.65}
{"close": 106.14, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-06-18", "high": 106.14, "low": 106.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.14, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458300, "volume": 2, "vwap": 106.14}
{"close": 353.4, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-06-18", "high": 354.38, "low": 353.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 353.47, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 138, "underlying_symbol": "NVDA", "unix_timestamp": 1708458300, "volume": 138, "vwap": 354.107754}
{"close": 262.0, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458300, "volume": 1, "vwap": 262.0}
{"close": 133.0, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 133.0, "low": 133.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.0, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458300, "volume": 1, "vwap": 133.0}
{"close": 96.1, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 96.75, "low": 95.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.85, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1708458300, "volume": 12, "vwap": 96.05}
{"close": 82.0, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458300, "volume": 12, "vwap": 82.0}
{"close": 159.33, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 159.33, "low": 159.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.32, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708458300, "volume": 2, "vwap": 159.325}
{"close": 86.75, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 86.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708458300, "volume": 2, "vwap": 86.875}
{"close": 55.16, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 55.16, "low": 55.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.16, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708458300, "volume": 1, "vwap": 55.16}
{"close": 52.52, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 52.52, "low": 52.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.52, "option_symbol": "SPY261218C00545000", "option_type": "call", "strike_price": 545.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708458300, "volume": 1, "vwap": 52.52}
{"close": 11.84, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 11.84, "low": 11.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.84, "option_symbol": "SPY261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708458300, "volume": 2, "vwap": 11.84}
{"close": 65.0, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-06-18", "high": 65.01, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.01, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708458300, "volume": 8, "vwap": 65.0075}
{"close": 61.2, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708458300, "volume": 2, "vwap": 61.2}
{"close": 28.25, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708458300, "volume": 4, "vwap": 28.3}
{"close": 25.3, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708458300, "volume": 2, "vwap": 25.3}
{"close": 3.4, "date": "2024-02-20", "datetime": "2024-02-20T19:45:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "UAL261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708458300, "volume": 1, "vwap": 3.4}
{"close": 0.56, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-12-18", "high": 0.56, "low": 0.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.56, "option_symbol": "AMD261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708458600, "volume": 3, "vwap": 0.56}
{"close": 43.45, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.45, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708458600, "volume": 1, "vwap": 43.45}
{"close": 3.9, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-12-18", "high": 4.04, "low": 3.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.04, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 6, "underlying_symbol": "BAC", "unix_timestamp": 1708458600, "volume": 10, "vwap": 3.877}
{"close": 2.77, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-05-15", "high": 2.77, "low": 2.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.77, "option_symbol": "COIN260515P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708458600, "volume": 2, "vwap": 2.77}
{"close": 207.65, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-06-18", "high": 207.65, "low": 207.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.65, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458600, "volume": 1, "vwap": 207.65}
{"close": 203.1, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-06-18", "high": 203.1, "low": 203.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.1, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458600, "volume": 1, "vwap": 203.1}
{"close": 353.45, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-06-18", "high": 353.47, "low": 353.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 353.46, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708458600, "volume": 10, "vwap": 353.458}
{"close": 235.0, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458600, "volume": 4, "vwap": 235.0}
{"close": 230.78, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-12-18", "high": 230.78, "low": 230.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.78, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458600, "volume": 10, "vwap": 230.78}
{"close": 226.78, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-12-18", "high": 226.78, "low": 226.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.78, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458600, "volume": 10, "vwap": 226.78}
{"close": 209.0, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-12-18", "high": 209.0, "low": 209.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458600, "volume": 1, "vwap": 209.0}
{"close": 201.15, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-12-18", "high": 201.15, "low": 201.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.15, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458600, "volume": 3, "vwap": 201.15}
{"close": 135.82, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-12-18", "high": 135.82, "low": 135.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.82, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708458600, "volume": 2, "vwap": 135.82}
{"close": 86.78, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-12-18", "high": 88.01, "low": 86.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.01, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1708458600, "volume": 7, "vwap": 86.941428}
{"close": 72.94, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-12-18", "high": 72.94, "low": 72.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.94, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708458600, "volume": 1, "vwap": 72.94}
{"close": 50.25, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-12-18", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708458600, "volume": 1, "vwap": 50.25}
{"close": 69.05, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-06-18", "high": 69.05, "low": 69.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.05, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708458600, "volume": 4, "vwap": 69.05}
{"close": 67.05, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-06-18", "high": 67.05, "low": 67.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708458600, "volume": 2, "vwap": 67.05}
{"close": 65.0, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708458600, "volume": 20, "vwap": 65.0}
{"close": 47.7, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-06-18", "high": 47.7, "low": 47.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.7, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708458600, "volume": 4, "vwap": 47.7}
{"close": 28.3, "date": "2024-02-20", "datetime": "2024-02-20T19:50:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708458600, "volume": 2, "vwap": 28.3}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708458900, "volume": 1, "vwap": 5.9}
{"close": 3.0, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708458900, "volume": 2, "vwap": 3.0}
{"close": 6.9, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708458900, "volume": 1, "vwap": 6.9}
{"close": 18.0, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "BA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708458900, "volume": 2, "vwap": 18.0}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708458900, "volume": 5, "vwap": 5.9}
{"close": 75.63, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-05-15", "high": 75.63, "low": 75.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.63, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708458900, "volume": 1, "vwap": 75.63}
{"close": 30.85, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708458900, "volume": 1, "vwap": 30.85}
{"close": 12.5, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708458900, "volume": 2, "vwap": 12.5}
{"close": 5.46, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.46, "low": 5.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.46, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708458900, "volume": 1, "vwap": 5.46}
{"close": 107.8, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-06-18", "high": 107.8, "low": 107.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.8, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708458900, "volume": 7, "vwap": 107.8}
{"close": 96.25, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-06-18", "high": 96.25, "low": 96.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.25, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708458900, "volume": 7, "vwap": 96.25}
{"close": 30.15, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 10, "underlying_symbol": "META", "unix_timestamp": 1708458900, "volume": 10, "vwap": 30.095}
{"close": 47.0, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708458900, "volume": 1, "vwap": 47.0}
{"close": 3.84, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 3.84, "low": 3.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.84, "option_symbol": "NCLH261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708458900, "volume": 1, "vwap": 3.84}
{"close": 115.25, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-06-18", "high": 115.25, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708458900, "volume": 101, "vwap": 115.002475}
{"close": 113.15, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-06-18", "high": 113.15, "low": 112.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.95, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708458900, "volume": 2, "vwap": 113.05}
{"close": 94.35, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-06-18", "high": 94.35, "low": 94.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.35, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458900, "volume": 1, "vwap": 94.35}
{"close": 453.45, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 453.45, "low": 453.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 453.45, "option_symbol": "NVDA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708458900, "volume": 6, "vwap": 453.45}
{"close": 95.95, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 95.95, "low": 95.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.9, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708458900, "volume": 2, "vwap": 95.925}
{"close": 1.6, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458900, "volume": 5, "vwap": 1.6}
{"close": 30.08, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 30.08, "low": 30.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.08, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708458900, "volume": 20, "vwap": 30.08}
{"close": 106.84, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 106.98, "low": 106.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.98, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708458900, "volume": 20, "vwap": 106.96}
{"close": 111.02, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 111.04, "low": 110.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.88, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708458900, "volume": 20, "vwap": 110.902}
{"close": 2.24, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708458900, "volume": 1, "vwap": 2.24}
{"close": 23.49, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 23.49, "low": 23.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.49, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708458900, "volume": 1, "vwap": 23.49}
{"close": 78.65, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-06-18", "high": 78.65, "low": 78.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.25, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708458900, "volume": 4, "vwap": 78.45}
{"close": 69.4, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-06-18", "high": 69.4, "low": 69.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708458900, "volume": 2, "vwap": 69.4}
{"close": 35.57, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-06-18", "high": 35.57, "low": 35.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.57, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708458900, "volume": 6, "vwap": 35.57}
{"close": 22.53, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-06-18", "high": 22.53, "low": 22.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.53, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708458900, "volume": 4, "vwap": 22.53}
{"close": 22.63, "date": "2024-02-20", "datetime": "2024-02-20T19:55:00Z", "expiration_date": "2026-12-18", "high": 22.63, "low": 22.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.63, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708458900, "volume": 12, "vwap": 22.63}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708459200, "volume": 1, "vwap": 5.9}
{"close": 53.4, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 53.4, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.4, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708459200, "volume": 2, "vwap": 53.4}
{"close": 17.5, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708459200, "volume": 20, "vwap": 17.5}
{"close": 9.55, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708459200, "volume": 20, "vwap": 9.55}
{"close": 50.45, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.45, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708459200, "volume": 1, "vwap": 50.45}
{"close": 37.47, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 37.85, "low": 37.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708459200, "volume": 5, "vwap": 37.634}
{"close": 26.23, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 26.23, "low": 26.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.23, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708459200, "volume": 10, "vwap": 26.23}
{"close": 3.05, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708459200, "volume": 1, "vwap": 3.05}
{"close": 44.04, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 44.04, "low": 44.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.04, "option_symbol": "COP261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708459200, "volume": 3, "vwap": 44.04}
{"close": 9.77, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 9.77, "low": 9.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.77, "option_symbol": "COP261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708459200, "volume": 3, "vwap": 9.77}
{"close": 36.04, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 36.04, "low": 36.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.04, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708459200, "volume": 1, "vwap": 36.04}
{"close": 13.4, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708459200, "volume": 200, "vwap": 13.4}
{"close": 88.8, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 88.8, "low": 88.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.8, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708459200, "volume": 1, "vwap": 88.8}
{"close": 30.05, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 30.21, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 14, "underlying_symbol": "META", "unix_timestamp": 1708459200, "volume": 14, "vwap": 30.065}
{"close": 19.7, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.8, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708459200, "volume": 2, "vwap": 19.75}
{"close": 533.75, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 533.75, "low": 533.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 533.75, "option_symbol": "NFLX261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708459200, "volume": 1, "vwap": 533.75}
{"close": 269.0, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 269.0, "low": 269.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459200, "volume": 1, "vwap": 269.0}
{"close": 196.72, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 196.72, "low": 196.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.72, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459200, "volume": 1, "vwap": 196.72}
{"close": 5.85, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459200, "volume": 1, "vwap": 5.85}
{"close": 35.0, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459200, "volume": 1, "vwap": 35.0}
{"close": 165.0, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 165.0, "low": 165.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459200, "volume": 1, "vwap": 165.0}
{"close": 91.75, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 91.75, "low": 91.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.75, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459200, "volume": 2, "vwap": 91.75}
{"close": 61.0, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459200, "volume": 4, "vwap": 61.0}
{"close": 57.55, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 57.55, "low": 57.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.55, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459200, "volume": 6, "vwap": 57.55}
{"close": 47.85, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 47.85, "low": 47.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.85, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459200, "volume": 4, "vwap": 47.85}
{"close": 42.36, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 42.53, "low": 42.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.53, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708459200, "volume": 4, "vwap": 42.445}
{"close": 39.94, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 39.94, "low": 39.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.94, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459200, "volume": 4, "vwap": 39.94}
{"close": 37.7, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 37.7, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.7, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459200, "volume": 2, "vwap": 37.7}
{"close": 31.6, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459200, "volume": 4, "vwap": 31.6}
{"close": 26.6, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459200, "volume": 2, "vwap": 26.6}
{"close": 25.19, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-06-18", "high": 25.33, "low": 25.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.33, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708459200, "volume": 4, "vwap": 25.26}
{"close": 2.7, "date": "2024-02-20", "datetime": "2024-02-20T20:00:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.69, "option_symbol": "VSCO261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "VSCO", "unix_timestamp": 1708459200, "volume": 2, "vwap": 2.695}
{"close": 14.2, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708459500, "volume": 1, "vwap": 14.2}
{"close": 51.85, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 51.85, "low": 51.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.85, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708459500, "volume": 1, "vwap": 51.85}
{"close": 48.84, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-12-18", "high": 48.84, "low": 48.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.84, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708459500, "volume": 1, "vwap": 48.84}
{"close": 24.5, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-12-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "BA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708459500, "volume": 1, "vwap": 24.5}
{"close": 31.78, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-12-18", "high": 31.78, "low": 31.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.78, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708459500, "volume": 5, "vwap": 31.78}
{"close": 79.79, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 79.79, "low": 79.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.79, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708459500, "volume": 2, "vwap": 79.79}
{"close": 193.5, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 193.5, "low": 193.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.5, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459500, "volume": 100, "vwap": 193.5}
{"close": 6.5, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "NVDA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459500, "volume": 1, "vwap": 6.5}
{"close": 228.0, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-12-18", "high": 228.0, "low": 228.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459500, "volume": 1, "vwap": 228.0}
{"close": 82.25, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-12-18", "high": 82.25, "low": 81.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.85, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708459500, "volume": 15, "vwap": 82.06}
{"close": 69.45, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-12-18", "high": 69.45, "low": 69.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.05, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708459500, "volume": 10, "vwap": 69.225}
{"close": 65.2, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-12-18", "high": 65.45, "low": 65.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.45, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708459500, "volume": 2, "vwap": 65.325}
{"close": 61.25, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-12-18", "high": 61.25, "low": 61.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.25, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459500, "volume": 1, "vwap": 61.25}
{"close": 69.31, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-12-18", "high": 69.31, "low": 69.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.31, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708459500, "volume": 1, "vwap": 69.31}
{"close": 66.41, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-12-18", "high": 66.41, "low": 66.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.41, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708459500, "volume": 1, "vwap": 66.41}
{"close": 6.6, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708459500, "volume": 1, "vwap": 6.6}
{"close": 80.7, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 81.12, "low": 80.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.12, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708459500, "volume": 4, "vwap": 80.91}
{"close": 65.3, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 65.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459500, "volume": 2, "vwap": 65.3}
{"close": 61.55, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 61.55, "low": 61.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459500, "volume": 6, "vwap": 61.55}
{"close": 48.2, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 48.2, "low": 48.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.2, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459500, "volume": 2, "vwap": 48.2}
{"close": 39.85, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 39.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.94, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708459500, "volume": 12, "vwap": 39.951667}
{"close": 37.62, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 37.62, "low": 37.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.62, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459500, "volume": 8, "vwap": 37.62}
{"close": 30.0, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459500, "volume": 4, "vwap": 30.0}
{"close": 19.45, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 19.45, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459500, "volume": 2, "vwap": 19.45}
{"close": 12.55, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708459500, "volume": 6, "vwap": 12.55}
{"close": 5.3, "date": "2024-02-20", "datetime": "2024-02-20T20:05:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708459500, "volume": 1, "vwap": 5.3}
{"close": 5.9, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708459800, "volume": 1, "vwap": 5.9}
{"close": 15.93, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 15.93, "low": 15.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.74, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708459800, "volume": 2, "vwap": 15.835}
{"close": 31.86, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 31.86, "low": 31.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "AAPL260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708459800, "volume": 2, "vwap": 31.83}
{"close": 75.08, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 75.08, "low": 75.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.08, "option_symbol": "AMD260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708459800, "volume": 1, "vwap": 75.08}
{"close": 31.95, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.95, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708459800, "volume": 1, "vwap": 31.95}
{"close": 12.9, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708459800, "volume": 6, "vwap": 12.9}
{"close": 3.35, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 7, "underlying_symbol": "C", "unix_timestamp": 1708459800, "volume": 8, "vwap": 3.35}
{"close": 10.9, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708459800, "volume": 60, "vwap": 10.9}
{"close": 14.5, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "DKNG261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708459800, "volume": 10, "vwap": 14.5}
{"close": 16.95, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 16.95, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708459800, "volume": 1, "vwap": 16.95}
{"close": 7.8, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708459800, "volume": 1, "vwap": 7.8}
{"close": 16.5, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "MSFT260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708459800, "volume": 1, "vwap": 16.5}
{"close": 210.2, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 210.2, "low": 210.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.2, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 1, "vwap": 210.2}
{"close": 181.04, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 181.04, "low": 181.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.04, "option_symbol": "NVDA260618P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 1, "vwap": 181.04}
{"close": 322.0, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 322.0, "low": 322.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 322.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 1, "vwap": 322.0}
{"close": 229.56, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 229.56, "low": 229.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.56, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 10, "vwap": 229.56}
{"close": 187.0, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 2, "vwap": 187.0}
{"close": 142.75, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 142.75, "low": 142.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.75, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 5, "vwap": 142.75}
{"close": 134.33, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 134.33, "low": 134.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.33, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 1, "vwap": 134.33}
{"close": 132.0, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 132.0, "low": 132.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 1, "vwap": 132.0}
{"close": 81.95, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 82.3, "low": 81.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.3, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 5, "vwap": 82.04}
{"close": 69.65, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 70.1, "low": 69.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 8, "vwap": 69.9875}
{"close": 5.85, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 1, "vwap": 5.85}
{"close": 7.5, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 16, "vwap": 7.5}
{"close": 57.0, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 1, "vwap": 57.0}
{"close": 114.0, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708459800, "volume": 1, "vwap": 114.0}
{"close": 102.94, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 103.05, "low": 102.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "SPY261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 8, "underlying_symbol": "SPY", "unix_timestamp": 1708459800, "volume": 10, "vwap": 103.012}
{"close": 69.4, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 69.4, "low": 69.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.4, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708459800, "volume": 1, "vwap": 69.4}
{"close": 61.02, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 61.02, "low": 61.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.02, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708459800, "volume": 1, "vwap": 61.02}
{"close": 65.8, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 65.8, "low": 65.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459800, "volume": 2, "vwap": 65.8}
{"close": 63.7, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 63.7, "low": 63.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.7, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459800, "volume": 40, "vwap": 63.7}
{"close": 28.6, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459800, "volume": 2, "vwap": 28.6}
{"close": 12.65, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708459800, "volume": 2, "vwap": 12.65}
{"close": 10.8, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708459800, "volume": 1, "vwap": 10.8}
{"close": 6.0, "date": "2024-02-20", "datetime": "2024-02-20T20:10:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708459800, "volume": 1, "vwap": 6.0}
{"close": 1.84, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 1.84, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708460100, "volume": 2, "vwap": 1.82}
{"close": 5.95, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708460100, "volume": 1, "vwap": 5.95}
{"close": 2.03, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.11, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708460100, "volume": 2, "vwap": 2.07}
{"close": 56.55, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 56.55, "low": 56.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.55, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708460100, "volume": 1, "vwap": 56.55}
{"close": 82.0, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708460100, "volume": 1, "vwap": 82.0}
{"close": 26.23, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 26.23, "low": 26.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.23, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708460100, "volume": 1, "vwap": 26.23}
{"close": 12.85, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708460100, "volume": 10, "vwap": 12.85}
{"close": 6.05, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 6.05, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1708460100, "volume": 10, "vwap": 6.05}
{"close": 293.1, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 293.1, "low": 293.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.1, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708460100, "volume": 1, "vwap": 293.1}
{"close": 78.49, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 78.49, "low": 78.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.49, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708460100, "volume": 1, "vwap": 78.49}
{"close": 14.6, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708460100, "volume": 5, "vwap": 14.6}
{"close": 37.1, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708460100, "volume": 3, "vwap": 37.1}
{"close": 261.0, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 261.0, "low": 261.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.0, "option_symbol": "MSTR260618P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708460100, "volume": 1, "vwap": 261.0}
{"close": 157.8, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 157.8, "low": 157.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.8, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708460100, "volume": 1, "vwap": 157.8}
{"close": 150.52, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 150.52, "low": 150.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.52, "option_symbol": "NFLX261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708460100, "volume": 1, "vwap": 150.52}
{"close": 223.0, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460100, "volume": 3, "vwap": 223.0}
{"close": 209.4, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 209.4, "low": 209.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.18, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708460100, "volume": 3, "vwap": 209.24}
{"close": 147.21, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 147.21, "low": 147.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.18, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708460100, "volume": 2, "vwap": 147.195}
{"close": 142.0, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 142.0, "low": 142.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.0, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460100, "volume": 1, "vwap": 142.0}
{"close": 233.0, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 236.65, "low": 233.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.65, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708460100, "volume": 22, "vwap": 233.331818}
{"close": 230.33, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 230.55, "low": 230.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.55, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708460100, "volume": 16, "vwap": 230.53625}
{"close": 199.4, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 199.4, "low": 199.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.4, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460100, "volume": 1, "vwap": 199.4}
{"close": 163.0, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 163.0, "low": 163.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460100, "volume": 2, "vwap": 163.0}
{"close": 82.2, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 82.2, "low": 82.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.1, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708460100, "volume": 8, "vwap": 82.15}
{"close": 68.33, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 68.33, "low": 68.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.33, "option_symbol": "NVDA261218C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460100, "volume": 10, "vwap": 68.33}
{"close": 61.75, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 61.75, "low": 61.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.75, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460100, "volume": 10, "vwap": 61.75}
{"close": 2.3, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708460100, "volume": 4, "vwap": 2.3}
{"close": 92.06, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 92.06, "low": 92.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.06, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708460100, "volume": 2, "vwap": 92.06}
{"close": 28.48, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708460100, "volume": 4, "vwap": 28.49}
{"close": 25.57, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 25.57, "low": 25.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.57, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708460100, "volume": 2, "vwap": 25.57}
{"close": 20.62, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 20.62, "low": 20.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.62, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708460100, "volume": 2, "vwap": 20.62}
{"close": 15.27, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 15.27, "low": 15.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.27, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708460100, "volume": 6, "vwap": 15.27}
{"close": 12.62, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 12.62, "low": 12.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.62, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708460100, "volume": 6, "vwap": 12.62}
{"close": 20.53, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708460100, "volume": 6, "vwap": 20.543333}
{"close": 160.96, "date": "2024-02-20", "datetime": "2024-02-20T20:15:00Z", "expiration_date": "2026-06-18", "high": 160.96, "low": 160.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.96, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708460100, "volume": 2, "vwap": 160.96}
{"close": 35.55, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-06-18", "high": 35.55, "low": 35.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.55, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708460400, "volume": 1, "vwap": 35.55}
{"close": 58.3, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 58.3, "low": 58.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.3, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708460400, "volume": 1, "vwap": 58.3}
{"close": 29.55, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 29.55, "low": 29.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "AMD261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708460400, "volume": 1, "vwap": 29.55}
{"close": 1.72, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 1.72, "low": 1.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.67, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1708460400, "volume": 6, "vwap": 1.705}
{"close": 3.75, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708460400, "volume": 1, "vwap": 3.75}
{"close": 6.0, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708460400, "volume": 10, "vwap": 6.0}
{"close": 12.5, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708460400, "volume": 100, "vwap": 12.5}
{"close": 19.8, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.8, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708460400, "volume": 4, "vwap": 19.8}
{"close": 17.05, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 17.05, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708460400, "volume": 1, "vwap": 17.05}
{"close": 12.45, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708460400, "volume": 1, "vwap": 12.45}
{"close": 5.05, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708460400, "volume": 1, "vwap": 5.05}
{"close": 225.2, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-06-18", "high": 225.2, "low": 225.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.2, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708460400, "volume": 1, "vwap": 225.2}
{"close": 218.22, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-06-18", "high": 218.22, "low": 218.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.22, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708460400, "volume": 1, "vwap": 218.22}
{"close": 225.25, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-06-18", "high": 225.25, "low": 225.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.25, "option_symbol": "NVDA260618P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460400, "volume": 1, "vwap": 225.25}
{"close": 280.07, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 280.07, "low": 280.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.07, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460400, "volume": 20, "vwap": 280.07}
{"close": 275.27, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 275.27, "low": 275.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.27, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460400, "volume": 20, "vwap": 275.27}
{"close": 228.0, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 228.0, "low": 228.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460400, "volume": 5, "vwap": 228.0}
{"close": 209.12, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 209.12, "low": 209.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.12, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460400, "volume": 1, "vwap": 209.12}
{"close": 194.0, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 194.0, "low": 194.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460400, "volume": 1, "vwap": 194.0}
{"close": 186.0, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 186.0, "low": 186.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708460400, "volume": 2, "vwap": 186.0}
{"close": 97.24, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 97.24, "low": 97.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.24, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708460400, "volume": 2, "vwap": 97.24}
{"close": 81.0, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 81.2, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708460400, "volume": 5, "vwap": 81.07}
{"close": 68.7, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 70.07, "low": 68.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.01, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708460400, "volume": 4, "vwap": 69.395}
{"close": 1.5, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460400, "volume": 1, "vwap": 1.5}
{"close": 112.0, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460400, "volume": 1, "vwap": 112.0}
{"close": 264.89, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 264.89, "low": 264.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.89, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708460400, "volume": 1, "vwap": 264.89}
{"close": 4.05, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "SPY261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708460400, "volume": 1, "vwap": 4.05}
{"close": 29.64, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-12-18", "high": 29.64, "low": 29.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.64, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708460400, "volume": 1, "vwap": 29.64}
{"close": 61.75, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-06-18", "high": 61.75, "low": 61.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708460400, "volume": 4, "vwap": 61.675}
{"close": 33.7, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708460400, "volume": 4, "vwap": 33.75}
{"close": 20.58, "date": "2024-02-20", "datetime": "2024-02-20T20:20:00Z", "expiration_date": "2026-06-18", "high": 20.62, "low": 20.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.62, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708460400, "volume": 4, "vwap": 20.6}
{"close": 59.54, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 59.54, "low": 59.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.54, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708460700, "volume": 1, "vwap": 59.54}
{"close": 56.95, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 56.95, "low": 56.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.95, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708460700, "volume": 1, "vwap": 56.95}
{"close": 1.82, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 1.82, "low": 1.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.82, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708460700, "volume": 1, "vwap": 1.82}
{"close": 3.35, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708460700, "volume": 2, "vwap": 3.35}
{"close": 38.3, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-05-15", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708460700, "volume": 1, "vwap": 38.3}
{"close": 35.95, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708460700, "volume": 1, "vwap": 35.95}
{"close": 27.29, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 27.29, "low": 27.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.29, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708460700, "volume": 2, "vwap": 27.29}
{"close": 8.1, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708460700, "volume": 1, "vwap": 8.1}
{"close": 6.2, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708460700, "volume": 1, "vwap": 6.2}
{"close": 378.35, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-06-18", "high": 378.35, "low": 378.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 378.35, "option_symbol": "META260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708460700, "volume": 1, "vwap": 378.35}
{"close": 106.95, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-06-18", "high": 106.95, "low": 106.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.95, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708460700, "volume": 1, "vwap": 106.95}
{"close": 73.0, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708460700, "volume": 1, "vwap": 73.0}
{"close": 77.5, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-06-18", "high": 77.5, "low": 77.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.5, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708460700, "volume": 1, "vwap": 77.5}
{"close": 120.0, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708460700, "volume": 1, "vwap": 120.0}
{"close": 54.62, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-06-18", "high": 54.62, "low": 54.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.62, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460700, "volume": 1, "vwap": 54.62}
{"close": 14.15, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "NVDA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460700, "volume": 1, "vwap": 14.15}
{"close": 378.24, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 378.24, "low": 378.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 378.24, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460700, "volume": 5, "vwap": 378.24}
{"close": 231.88, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 231.88, "low": 231.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.88, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460700, "volume": 10, "vwap": 231.88}
{"close": 227.96, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 228.0, "low": 227.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708460700, "volume": 11, "vwap": 227.963636}
{"close": 146.9, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 146.9, "low": 146.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.9, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460700, "volume": 1, "vwap": 146.9}
{"close": 81.05, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 81.4, "low": 80.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.85, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708460700, "volume": 5, "vwap": 81.0}
{"close": 68.5, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 68.75, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.75, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708460700, "volume": 2, "vwap": 68.625}
{"close": 56.25, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 56.25, "low": 56.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708460700, "volume": 1, "vwap": 56.25}
{"close": 80.75, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 80.75, "low": 80.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.75, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708460700, "volume": 80, "vwap": 80.75}
{"close": 29.54, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-12-18", "high": 29.54, "low": 29.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.54, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708460700, "volume": 1, "vwap": 29.54}
{"close": 67.85, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-06-18", "high": 67.85, "low": 67.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.85, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708460700, "volume": 4, "vwap": 67.85}
{"close": 40.5, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708460700, "volume": 10, "vwap": 40.5}
{"close": 26.14, "date": "2024-02-20", "datetime": "2024-02-20T20:25:00Z", "expiration_date": "2026-06-18", "high": 26.14, "low": 26.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.14, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708460700, "volume": 2, "vwap": 26.14}
{"close": 57.39, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-06-18", "high": 57.39, "low": 57.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.39, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708461000, "volume": 1, "vwap": 57.39}
{"close": 55.0, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708461000, "volume": 1, "vwap": 55.0}
{"close": 17.75, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-06-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708461000, "volume": 1, "vwap": 17.75}
{"close": 15.15, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708461000, "volume": 1, "vwap": 15.15}
{"close": 85.45, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 85.45, "low": 85.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.45, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708461000, "volume": 1, "vwap": 85.45}
{"close": 228.93, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-06-18", "high": 228.93, "low": 228.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.93, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461000, "volume": 1, "vwap": 228.93}
{"close": 205.55, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-06-18", "high": 205.55, "low": 205.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.55, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461000, "volume": 2, "vwap": 205.55}
{"close": 186.39, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-06-18", "high": 186.39, "low": 186.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.39, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461000, "volume": 4, "vwap": 186.39}
{"close": 78.3, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-06-18", "high": 79.5, "low": 78.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708461000, "volume": 5, "vwap": 78.54}
{"close": 14.13, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-06-18", "high": 14.13, "low": 14.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.13, "option_symbol": "NVDA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461000, "volume": 1, "vwap": 14.13}
{"close": 253.35, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 253.35, "low": 253.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.35, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461000, "volume": 4, "vwap": 253.35}
{"close": 230.68, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 230.68, "low": 230.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.68, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461000, "volume": 1, "vwap": 230.68}
{"close": 171.7, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 171.7, "low": 171.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.7, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461000, "volume": 10, "vwap": 171.7}
{"close": 144.0, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708461000, "volume": 2, "vwap": 144.0}
{"close": 114.06, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 114.06, "low": 114.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.06, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461000, "volume": 1, "vwap": 114.06}
{"close": 20.5, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461000, "volume": 10, "vwap": 20.5}
{"close": 110.88, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 110.88, "low": 110.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.88, "option_symbol": "SPOT261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708461000, "volume": 1, "vwap": 110.88}
{"close": 105.13, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 105.13, "low": 105.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.13, "option_symbol": "SPOT261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708461000, "volume": 1, "vwap": 105.13}
{"close": 4.15, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "SPY261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708461000, "volume": 1, "vwap": 4.15}
{"close": 6.4, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708461000, "volume": 1, "vwap": 6.4}
{"close": 14.76, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 14.76, "low": 14.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.76, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708461000, "volume": 35, "vwap": 14.76}
{"close": 42.65, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.65, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708461000, "volume": 2, "vwap": 42.65}
{"close": 10.2, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708461000, "volume": 4, "vwap": 10.2}
{"close": 9.1, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "UBER260618P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708461000, "volume": 1, "vwap": 9.1}
{"close": 15.75, "date": "2024-02-20", "datetime": "2024-02-20T20:30:00Z", "expiration_date": "2026-12-18", "high": 15.75, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708461000, "volume": 2, "vwap": 15.725}
{"close": 5.85, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708461300, "volume": 2, "vwap": 5.85}
{"close": 33.45, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 33.45, "low": 33.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.45, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708461300, "volume": 3, "vwap": 33.45}
{"close": 20.7, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 20.7, "low": 20.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708461300, "volume": 3, "vwap": 20.7}
{"close": 14.9, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708461300, "volume": 1, "vwap": 14.9}
{"close": 11.2, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708461300, "volume": 1, "vwap": 11.2}
{"close": 9.4, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708461300, "volume": 3, "vwap": 9.4}
{"close": 4.25, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708461300, "volume": 1, "vwap": 4.25}
{"close": 15.5, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "IWM260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708461300, "volume": 3, "vwap": 15.5}
{"close": 67.3, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 67.3, "low": 67.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.3, "option_symbol": "IWM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708461300, "volume": 2, "vwap": 67.3}
{"close": 16.97, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 16.97, "low": 16.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.97, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708461300, "volume": 3, "vwap": 16.97}
{"close": 19.7, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708461300, "volume": 5, "vwap": 19.7}
{"close": 114.81, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-06-18", "high": 114.81, "low": 114.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.5, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708461300, "volume": 2, "vwap": 114.655}
{"close": 110.32, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-06-18", "high": 110.32, "low": 110.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.32, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461300, "volume": 1, "vwap": 110.32}
{"close": 390.98, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 390.98, "low": 390.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.98, "option_symbol": "NVDA261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461300, "volume": 1, "vwap": 390.98}
{"close": 384.58, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 384.58, "low": 384.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 384.58, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461300, "volume": 1, "vwap": 384.58}
{"close": 293.05, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 293.05, "low": 293.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.05, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461300, "volume": 20, "vwap": 293.05}
{"close": 288.0, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 288.0, "low": 288.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.0, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461300, "volume": 20, "vwap": 288.0}
{"close": 141.0, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 141.0, "low": 141.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.0, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461300, "volume": 2, "vwap": 141.0}
{"close": 68.35, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 68.45, "low": 68.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.45, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708461300, "volume": 2, "vwap": 68.4}
{"close": 1.45, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 1.49, "low": 1.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.38, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708461300, "volume": 10, "vwap": 1.422}
{"close": 1.36, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 1.36, "low": 1.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.36, "option_symbol": "SABR261218C00003000", "option_type": "call", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708461300, "volume": 1, "vwap": 1.36}
{"close": 13.8, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708461300, "volume": 2, "vwap": 13.8}
{"close": 13.15, "date": "2024-02-20", "datetime": "2024-02-20T20:35:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708461300, "volume": 2, "vwap": 13.15}
{"close": 0.4, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-06-18", "high": 0.4, "low": 0.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.4, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1708461600, "volume": 39, "vwap": 0.4}
{"close": 23.46, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.46, "low": 23.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.46, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708461600, "volume": 1, "vwap": 23.46}
{"close": 21.45, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708461600, "volume": 4, "vwap": 21.425}
{"close": 77.95, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-12-18", "high": 77.95, "low": 77.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.95, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708461600, "volume": 1, "vwap": 77.95}
{"close": 58.0, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708461600, "volume": 1, "vwap": 58.0}
{"close": 39.94, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-05-15", "high": 39.94, "low": 39.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.94, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708461600, "volume": 1, "vwap": 39.94}
{"close": 60.05, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-06-18", "high": 60.05, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.05, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708461600, "volume": 1, "vwap": 60.05}
{"close": 65.59, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-12-18", "high": 65.59, "low": 64.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.26, "option_symbol": "NFLX261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708461600, "volume": 2, "vwap": 64.925}
{"close": 73.19, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-12-18", "high": 73.19, "low": 71.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.76, "option_symbol": "NFLX261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708461600, "volume": 2, "vwap": 72.475}
{"close": 10.25, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "NKE261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708461600, "volume": 1, "vwap": 10.25}
{"close": 193.63, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-06-18", "high": 193.63, "low": 193.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.15, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708461600, "volume": 4, "vwap": 193.51}
{"close": 238.1, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-12-18", "high": 238.1, "low": 238.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.1, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461600, "volume": 4, "vwap": 238.1}
{"close": 1.36, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 23, "underlying_symbol": "NVDA", "unix_timestamp": 1708461600, "volume": 34, "vwap": 1.409706}
{"close": 57.45, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-12-18", "high": 57.6, "low": 57.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708461600, "volume": 2, "vwap": 57.525}
{"close": 1.31, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-12-18", "high": 1.31, "low": 1.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.31, "option_symbol": "SABR261218C00003000", "option_type": "call", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708461600, "volume": 1, "vwap": 1.31}
{"close": 17.0, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708461600, "volume": 1, "vwap": 17.0}
{"close": 70.0, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708461600, "volume": 4, "vwap": 70.0}
{"close": 63.75, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-06-18", "high": 63.75, "low": 63.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.75, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708461600, "volume": 4, "vwap": 63.75}
{"close": 21.78, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.78, "low": 21.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.78, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708461600, "volume": 2, "vwap": 21.78}
{"close": 30.1, "date": "2024-02-20", "datetime": "2024-02-20T20:40:00Z", "expiration_date": "2026-12-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708461600, "volume": 2, "vwap": 30.1}
{"close": 101.9, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 101.9, "low": 101.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.9, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708461900, "volume": 1, "vwap": 101.9}
{"close": 35.33, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 35.33, "low": 35.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.33, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708461900, "volume": 2, "vwap": 35.33}
{"close": 31.58, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 31.58, "low": 31.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.58, "option_symbol": "BA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708461900, "volume": 2, "vwap": 31.58}
{"close": 41.75, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "CVX260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708461900, "volume": 1, "vwap": 41.75}
{"close": 286.04, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 286.04, "low": 286.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.04, "option_symbol": "META260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708461900, "volume": 1, "vwap": 286.04}
{"close": 277.0, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 277.0, "low": 277.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.0, "option_symbol": "META260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708461900, "volume": 1, "vwap": 277.0}
{"close": 20.8, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708461900, "volume": 1, "vwap": 20.8}
{"close": 88.4, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-12-18", "high": 88.54, "low": 88.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.54, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708461900, "volume": 3, "vwap": 88.446667}
{"close": 235.98, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-12-18", "high": 235.98, "low": 235.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.98, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461900, "volume": 1, "vwap": 235.98}
{"close": 220.5, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-12-18", "high": 220.5, "low": 220.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.5, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461900, "volume": 1, "vwap": 220.5}
{"close": 129.5, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-12-18", "high": 129.5, "low": 129.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.5, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461900, "volume": 1, "vwap": 129.5}
{"close": 81.5, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-12-18", "high": 81.91, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.91, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708461900, "volume": 2, "vwap": 81.705}
{"close": 60.65, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-12-18", "high": 60.65, "low": 60.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.65, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461900, "volume": 1, "vwap": 60.65}
{"close": 1.37, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.44, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 19, "underlying_symbol": "NVDA", "unix_timestamp": 1708461900, "volume": 50, "vwap": 1.404}
{"close": 33.3, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-12-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708461900, "volume": 1, "vwap": 33.3}
{"close": 2.1, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708461900, "volume": 1, "vwap": 2.1}
{"close": 63.96, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 63.96, "low": 63.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.9, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708461900, "volume": 40, "vwap": 63.936}
{"close": 62.0, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708461900, "volume": 32, "vwap": 62.0}
{"close": 38.25, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708461900, "volume": 2, "vwap": 38.25}
{"close": 17.7, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708461900, "volume": 2, "vwap": 17.7}
{"close": 12.78, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 12.79, "low": 12.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.79, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708461900, "volume": 10, "vwap": 12.786}
{"close": 42.14, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 42.14, "low": 42.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.14, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708461900, "volume": 2, "vwap": 42.14}
{"close": 160.83, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 160.83, "low": 160.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.83, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708461900, "volume": 2, "vwap": 160.83}
{"close": 8.2, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "UBER260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708461900, "volume": 6, "vwap": 8.2}
{"close": 10.8, "date": "2024-02-20", "datetime": "2024-02-20T20:45:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708461900, "volume": 1, "vwap": 10.8}
{"close": 64.0, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708462200, "volume": 1, "vwap": 64.0}
{"close": 44.5, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708462200, "volume": 1, "vwap": 44.5}
{"close": 40.91, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 40.91, "low": 40.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.88, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708462200, "volume": 18, "vwap": 40.89}
{"close": 23.35, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708462200, "volume": 2, "vwap": 23.35}
{"close": 21.23, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.23, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708462200, "volume": 18, "vwap": 21.21}
{"close": 5.73, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.73, "low": 5.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.73, "option_symbol": "AMD261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708462200, "volume": 2, "vwap": 5.73}
{"close": 13.1, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "CAR261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708462200, "volume": 20, "vwap": 13.1}
{"close": 79.35, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-05-15", "high": 80.0, "low": 79.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.75, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1708462200, "volume": 6, "vwap": 79.691667}
{"close": 76.55, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-05-15", "high": 76.55, "low": 76.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.55, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708462200, "volume": 2, "vwap": 76.55}
{"close": 70.89, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-05-15", "high": 70.89, "low": 70.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.89, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708462200, "volume": 1, "vwap": 70.89}
{"close": 27.2, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708462200, "volume": 1, "vwap": 27.2}
{"close": 10.3, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708462200, "volume": 2, "vwap": 10.3}
{"close": 8.63, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.44, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708462200, "volume": 5, "vwap": 8.518}
{"close": 342.78, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 342.78, "low": 342.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.78, "option_symbol": "META260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708462200, "volume": 9, "vwap": 342.78}
{"close": 277.35, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 277.35, "low": 277.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.35, "option_symbol": "META260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708462200, "volume": 9, "vwap": 277.35}
{"close": 340.0, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 340.0, "low": 340.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 340.0, "option_symbol": "MSTR260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1708462200, "volume": 4, "vwap": 340.0}
{"close": 295.07, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 295.07, "low": 295.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.07, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 1, "vwap": 295.07}
{"close": 426.01, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 426.01, "low": 426.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 426.01, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 1, "vwap": 426.01}
{"close": 315.89, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 315.89, "low": 315.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.89, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 1, "vwap": 315.89}
{"close": 295.51, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 295.51, "low": 295.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.51, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 20, "vwap": 295.51}
{"close": 290.46, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 290.46, "low": 290.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.46, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 20, "vwap": 290.46}
{"close": 281.0, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 281.0, "low": 281.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 281.0, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 1, "vwap": 281.0}
{"close": 228.25, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 228.25, "low": 228.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.25, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 1, "vwap": 228.25}
{"close": 136.27, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 136.27, "low": 136.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.27, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 1, "vwap": 136.27}
{"close": 133.92, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 133.92, "low": 133.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.92, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 1, "vwap": 133.92}
{"close": 122.14, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 122.14, "low": 122.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.14, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 2, "vwap": 122.14}
{"close": 1.36, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.43, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 75, "vwap": 1.4}
{"close": 35.02, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 35.02, "low": 35.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.02, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 2, "vwap": 35.02}
{"close": 85.07, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 85.07, "low": 85.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.07, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 1, "vwap": 85.07}
{"close": 153.75, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 153.75, "low": 153.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.75, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 4, "vwap": 153.75}
{"close": 158.7, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 158.7, "low": 158.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.7, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462200, "volume": 4, "vwap": 158.7}
{"close": 2.05, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708462200, "volume": 4, "vwap": 2.05}
{"close": 72.45, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 72.45, "low": 72.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.45, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708462200, "volume": 2, "vwap": 72.45}
{"close": 70.13, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 70.13, "low": 70.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.13, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708462200, "volume": 2, "vwap": 70.13}
{"close": 34.0, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708462200, "volume": 2, "vwap": 34.0}
{"close": 28.4, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-06-18", "high": 28.62, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.62, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708462200, "volume": 34, "vwap": 28.425882}
{"close": 2.5, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "UAL261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708462200, "volume": 1, "vwap": 2.5}
{"close": 20.6, "date": "2024-02-20", "datetime": "2024-02-20T20:50:00Z", "expiration_date": "2026-12-18", "high": 22.3, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "XBI261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 3, "underlying_symbol": "XBI", "unix_timestamp": 1708462200, "volume": 3, "vwap": 21.633333}
{"close": 5.85, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708462500, "volume": 3, "vwap": 5.916667}
{"close": 71.63, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 71.63, "low": 71.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.63, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708462500, "volume": 1, "vwap": 71.63}
{"close": 35.4, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708462500, "volume": 1, "vwap": 35.4}
{"close": 30.19, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 30.19, "low": 30.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.19, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708462500, "volume": 36, "vwap": 30.19}
{"close": 21.29, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 21.29, "low": 21.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.29, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708462500, "volume": 36, "vwap": 21.29}
{"close": 21.72, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 21.72, "low": 21.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.72, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708462500, "volume": 8, "vwap": 21.72}
{"close": 6.0, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708462500, "volume": 3, "vwap": 6.0}
{"close": 43.7, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 43.7, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708462500, "volume": 23, "vwap": 43.126087}
{"close": 40.85, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 41.02, "low": 40.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.02, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708462500, "volume": 6, "vwap": 40.878333}
{"close": 38.52, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708462500, "volume": 23, "vwap": 38.692174}
{"close": 13.2, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "CAR261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "CAR", "unix_timestamp": 1708462500, "volume": 20, "vwap": 13.2}
{"close": 29.5, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708462500, "volume": 1, "vwap": 29.5}
{"close": 29.0, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708462500, "volume": 3, "vwap": 28.966667}
{"close": 23.95, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 23.95, "low": 23.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.95, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708462500, "volume": 2, "vwap": 23.95}
{"close": 11.15, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708462500, "volume": 1, "vwap": 11.15}
{"close": 13.01, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 13.01, "low": 13.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.01, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708462500, "volume": 1, "vwap": 13.01}
{"close": 10.52, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.52, "low": 10.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.52, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708462500, "volume": 2, "vwap": 10.52}
{"close": 134.7, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 134.7, "low": 134.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.7, "option_symbol": "MSFT260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708462500, "volume": 1, "vwap": 134.7}
{"close": 82.89, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 82.89, "low": 82.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.89, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708462500, "volume": 1, "vwap": 82.89}
{"close": 130.97, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 130.97, "low": 130.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.97, "option_symbol": "MSFT261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708462500, "volume": 1, "vwap": 130.97}
{"close": 83.32, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 83.32, "low": 83.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.32, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708462500, "volume": 1, "vwap": 83.32}
{"close": 10.5, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "NFLX261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708462500, "volume": 1, "vwap": 10.5}
{"close": 307.0, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 307.0, "low": 307.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 307.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462500, "volume": 1, "vwap": 307.0}
{"close": 46.87, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 46.9, "low": 46.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.9, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708462500, "volume": 2, "vwap": 46.885}
{"close": 212.25, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 212.25, "low": 212.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.25, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462500, "volume": 1, "vwap": 212.25}
{"close": 135.96, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 136.45, "low": 134.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708462500, "volume": 3, "vwap": 135.636667}
{"close": 124.58, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 124.58, "low": 124.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.58, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462500, "volume": 1, "vwap": 124.58}
{"close": 114.22, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 114.22, "low": 114.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.22, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708462500, "volume": 1, "vwap": 114.22}
{"close": 7.44, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 7.44, "low": 7.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.36, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708462500, "volume": 5, "vwap": 7.424}
{"close": 57.0, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 55.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.82, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708462500, "volume": 2, "vwap": 56.41}
{"close": 158.21, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 158.21, "low": 158.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.21, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708462500, "volume": 2, "vwap": 158.21}
{"close": 62.0, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "SPY261218P00545000", "option_type": "put", "strike_price": 545.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708462500, "volume": 1, "vwap": 62.0}
{"close": 114.0, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708462500, "volume": 2, "vwap": 114.0}
{"close": 66.05, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 66.05, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708462500, "volume": 20, "vwap": 66.025}
{"close": 61.62, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 61.62, "low": 61.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.62, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708462500, "volume": 2, "vwap": 61.62}
{"close": 52.0, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708462500, "volume": 6, "vwap": 52.0}
{"close": 45.85, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 46.02, "low": 45.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.02, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708462500, "volume": 6, "vwap": 45.906667}
{"close": 33.7, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708462500, "volume": 2, "vwap": 33.7}
{"close": 29.0, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708462500, "volume": 62, "vwap": 28.975806}
{"close": 19.7, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708462500, "volume": 2, "vwap": 19.7}
{"close": 12.74, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-06-18", "high": 12.74, "low": 12.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.74, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708462500, "volume": 4, "vwap": 12.74}
{"close": 3.7, "date": "2024-02-20", "datetime": "2024-02-20T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "XLF", "unix_timestamp": 1708462500, "volume": 22, "vwap": 3.65}
{"close": 76.7, "date": "2024-02-20", "datetime": "2024-02-20T21:00:00Z", "expiration_date": "2026-12-18", "high": 76.7, "low": 76.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-20", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-20", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.7, "option_symbol": "SPY261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708462800, "volume": 1, "vwap": 76.7}
{"close": 5.85, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.04, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.04, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708525800, "volume": 2, "vwap": 5.945}
{"close": 3.15, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708525800, "volume": 1, "vwap": 3.15}
{"close": 2.5, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708525800, "volume": 9, "vwap": 2.5}
{"close": 4.45, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "AMD261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708525800, "volume": 1, "vwap": 4.45}
{"close": 70.0, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708525800, "volume": 1, "vwap": 70.0}
{"close": 56.06, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 56.06, "low": 56.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.06, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708525800, "volume": 2, "vwap": 56.06}
{"close": 53.02, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 53.02, "low": 53.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.02, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708525800, "volume": 2, "vwap": 53.02}
{"close": 50.51, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 50.51, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708525800, "volume": 5, "vwap": 50.506}
{"close": 40.96, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.96, "low": 40.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.96, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708525800, "volume": 6, "vwap": 40.96}
{"close": 35.1, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708525800, "volume": 4, "vwap": 35.1}
{"close": 30.95, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.95, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708525800, "volume": 4, "vwap": 30.95}
{"close": 16.72, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.72, "low": 16.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.72, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708525800, "volume": 1, "vwap": 16.72}
{"close": 41.5, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708525800, "volume": 1, "vwap": 41.5}
{"close": 7.25, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708525800, "volume": 25, "vwap": 7.25}
{"close": 1.68, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1708525800, "volume": 6, "vwap": 1.701667}
{"close": 7.5, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708525800, "volume": 5, "vwap": 7.5}
{"close": 5.03, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.03, "low": 5.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.03, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708525800, "volume": 15, "vwap": 5.03}
{"close": 43.0, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 43.1, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "COF261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "COF", "unix_timestamp": 1708525800, "volume": 3, "vwap": 43.066667}
{"close": 83.0, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-05-15", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708525800, "volume": 1, "vwap": 83.0}
{"close": 75.5, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-05-15", "high": 75.5, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708525800, "volume": 1, "vwap": 75.5}
{"close": 20.8, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-05-15", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "COIN260515P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708525800, "volume": 1, "vwap": 20.8}
{"close": 11.2, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "CZR261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 3, "underlying_symbol": "CZR", "unix_timestamp": 1708525800, "volume": 3, "vwap": 11.2}
{"close": 20.1, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "DKNG260618C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708525800, "volume": 3, "vwap": 20.1}
{"close": 12.5, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708525800, "volume": 2, "vwap": 12.5}
{"close": 4.7, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "DKNG260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708525800, "volume": 12, "vwap": 4.7}
{"close": 15.95, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708525800, "volume": 1, "vwap": 15.95}
{"close": 14.9, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708525800, "volume": 2, "vwap": 14.9}
{"close": 7.4, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708525800, "volume": 10, "vwap": 7.4}
{"close": 10.7, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708525800, "volume": 10, "vwap": 10.7}
{"close": 5.5, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708525800, "volume": 20, "vwap": 5.5}
{"close": 58.5, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708525800, "volume": 1, "vwap": 58.5}
{"close": 50.0, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708525800, "volume": 1, "vwap": 50.0}
{"close": 19.31, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.31, "low": 19.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.31, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708525800, "volume": 9, "vwap": 19.31}
{"close": 61.05, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 61.05, "low": 61.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.05, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708525800, "volume": 1, "vwap": 61.05}
{"close": 31.0, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708525800, "volume": 1, "vwap": 31.0}
{"close": 244.58, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 244.58, "low": 244.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.58, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 244.58}
{"close": 199.62, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 199.62, "low": 199.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.62, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 199.62}
{"close": 180.54, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 180.54, "low": 180.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.54, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 2, "vwap": 180.54}
{"close": 163.71, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 163.71, "low": 163.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.71, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 163.71}
{"close": 45.9, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 45.9, "low": 45.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.9, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 45.9}
{"close": 0.5, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.5, "low": 0.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.5, "option_symbol": "NVDA260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 2, "vwap": 0.5}
{"close": 231.7, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 231.7, "low": 231.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.7, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 231.7}
{"close": 227.75, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 227.75, "low": 227.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.75, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 227.75}
{"close": 230.0, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.08, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 4, "vwap": 222.54}
{"close": 1.85, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.85, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 1.85}
{"close": 1.95, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 1.95}
{"close": 2.55, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "NVDA261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 2.55}
{"close": 8.0, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 8.0}
{"close": 70.38, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 70.38, "low": 70.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.38, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708525800, "volume": 1, "vwap": 70.38}
{"close": 37.17, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 37.17, "low": 37.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.17, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708525800, "volume": 1, "vwap": 37.17}
{"close": 3.02, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.02, "low": 3.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.02, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708525800, "volume": 3, "vwap": 3.02}
{"close": 145.0, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 145.0, "low": 145.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.0, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 6, "vwap": 145.0}
{"close": 129.8, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 129.8, "low": 129.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.8, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 2, "vwap": 129.8}
{"close": 71.25, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 71.25, "low": 71.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 71.25}
{"close": 69.61, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 69.61, "low": 69.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.61, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 69.61}
{"close": 60.05, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 60.05, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 2, "vwap": 60.05}
{"close": 56.45, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 56.45, "low": 56.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 4, "vwap": 56.45}
{"close": 49.2, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 49.2, "low": 49.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.2, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 49.2}
{"close": 42.37, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.37, "low": 42.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.37, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 4, "vwap": 42.37}
{"close": 41.65, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.65, "low": 41.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.65, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 5, "vwap": 41.65}
{"close": 35.0, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 35.0}
{"close": 30.2, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 78, "vwap": 30.2}
{"close": 28.72, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.72, "low": 28.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.72, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 2, "vwap": 28.72}
{"close": 20.4, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 20.4}
{"close": 13.0, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 3, "vwap": 12.966667}
{"close": 2.3, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 2, "vwap": 2.3}
{"close": 30.0, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 1, "vwap": 30.0}
{"close": 41.61, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.87, "low": 41.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.87, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 2, "vwap": 41.74}
{"close": 47.01, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-06-18", "high": 47.01, "low": 47.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.01, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708525800, "volume": 2, "vwap": 47.01}
{"close": 28.37, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 28.37, "low": 28.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.37, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708525800, "volume": 6, "vwap": 28.37}
{"close": 16.45, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.45, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708525800, "volume": 3, "vwap": 16.45}
{"close": 1.85, "date": "2024-02-21", "datetime": "2024-02-21T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.85, "option_symbol": "XBI261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708525800, "volume": 1, "vwap": 1.85}
{"close": 31.1, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708526100, "volume": 1, "vwap": 31.1}
{"close": 26.06, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708526100, "volume": 4, "vwap": 26.13}
{"close": 32.8, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "AMD260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708526100, "volume": 3, "vwap": 32.8}
{"close": 63.52, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 63.52, "low": 62.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.89, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708526100, "volume": 2, "vwap": 63.205}
{"close": 55.64, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 55.64, "low": 55.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.64, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708526100, "volume": 1, "vwap": 55.64}
{"close": 32.51, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 32.51, "low": 32.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.51, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708526100, "volume": 1, "vwap": 32.51}
{"close": 60.2, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708526100, "volume": 9, "vwap": 60.333333}
{"close": 31.23, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.23, "low": 31.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.23, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708526100, "volume": 3, "vwap": 31.23}
{"close": 13.22, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 13.22, "low": 13.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.22, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708526100, "volume": 3, "vwap": 13.22}
{"close": 35.0, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708526100, "volume": 2, "vwap": 35.0}
{"close": 24.65, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 24.65, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "BA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708526100, "volume": 1, "vwap": 24.65}
{"close": 26.51, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 26.51, "low": 26.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.51, "option_symbol": "BA261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708526100, "volume": 1, "vwap": 26.51}
{"close": 16.0, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "BAC261218C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708526100, "volume": 19, "vwap": 16.0}
{"close": 1.5, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708526100, "volume": 1, "vwap": 1.5}
{"close": 3.25, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708526100, "volume": 1, "vwap": 3.25}
{"close": 23.0, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "CAR261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "CAR", "unix_timestamp": 1708526100, "volume": 2, "vwap": 23.0}
{"close": 3.5, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708526100, "volume": 1, "vwap": 3.5}
{"close": 77.8, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-05-15", "high": 77.8, "low": 77.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.8, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708526100, "volume": 1, "vwap": 77.8}
{"close": 35.58, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-05-15", "high": 35.58, "low": 35.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.53, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1708526100, "volume": 10, "vwap": 35.538}
{"close": 8.2, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "CVX261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708526100, "volume": 2, "vwap": 8.2}
{"close": 1.28, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 1.28, "low": 1.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.28, "option_symbol": "GM260618P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708526100, "volume": 10, "vwap": 1.28}
{"close": 12.45, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708526100, "volume": 5, "vwap": 12.45}
{"close": 50.05, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 50.05, "low": 50.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.05, "option_symbol": "IWM260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708526100, "volume": 2, "vwap": 50.05}
{"close": 52.95, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 52.95, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.95, "option_symbol": "IWM261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708526100, "volume": 2, "vwap": 52.95}
{"close": 288.0, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 288.0, "low": 288.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.0, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708526100, "volume": 1, "vwap": 288.0}
{"close": 43.17, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 43.17, "low": 43.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.17, "option_symbol": "META260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708526100, "volume": 1, "vwap": 43.17}
{"close": 14.1, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708526100, "volume": 2, "vwap": 14.1}
{"close": 56.06, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 56.06, "low": 56.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.06, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708526100, "volume": 1, "vwap": 56.06}
{"close": 4.4, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708526100, "volume": 1, "vwap": 4.4}
{"close": 216.25, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 216.25, "low": 216.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.25, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526100, "volume": 1, "vwap": 216.25}
{"close": 342.5, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 342.5, "low": 342.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.5, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526100, "volume": 1, "vwap": 342.5}
{"close": 224.1, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 224.1, "low": 224.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.1, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526100, "volume": 1, "vwap": 224.1}
{"close": 133.45, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 133.45, "low": 133.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.45, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526100, "volume": 6, "vwap": 133.45}
{"close": 13.3, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526100, "volume": 1, "vwap": 13.3}
{"close": 21.3, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526100, "volume": 1, "vwap": 21.3}
{"close": 32.0, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526100, "volume": 4, "vwap": 32.0}
{"close": 54.0, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526100, "volume": 3, "vwap": 54.0}
{"close": 487.08, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-12-18", "high": 487.08, "low": 487.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 487.08, "option_symbol": "NVDA261218P01150000", "option_type": "put", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526100, "volume": 1, "vwap": 487.08}
{"close": 87.0, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526100, "volume": 2, "vwap": 87.0}
{"close": 81.12, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 81.12, "low": 81.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.12, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708526100, "volume": 10, "vwap": 81.12}
{"close": 66.2, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 66.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526100, "volume": 4, "vwap": 66.2}
{"close": 64.3, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 64.3, "low": 63.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1708526100, "volume": 61, "vwap": 64.289344}
{"close": 56.35, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 56.35, "low": 56.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526100, "volume": 2, "vwap": 56.35}
{"close": 53.1, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 53.1, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708526100, "volume": 1, "vwap": 53.1}
{"close": 47.45, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 47.45, "low": 47.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526100, "volume": 10, "vwap": 47.45}
{"close": 18.45, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708526100, "volume": 2, "vwap": 18.45}
{"close": 13.22, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 13.22, "low": 13.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.02, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708526100, "volume": 32, "vwap": 13.155}
{"close": 34.0, "date": "2024-02-21", "datetime": "2024-02-21T14:35:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526100, "volume": 20, "vwap": 34.0}
{"close": 38.9, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.9, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708526400, "volume": 1, "vwap": 38.9}
{"close": 36.25, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.17, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708526400, "volume": 6, "vwap": 36.236667}
{"close": 9.6, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708526400, "volume": 2, "vwap": 9.55}
{"close": 77.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708526400, "volume": 1, "vwap": 77.0}
{"close": 36.6, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708526400, "volume": 1, "vwap": 36.6}
{"close": 31.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "CAR261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708526400, "volume": 1, "vwap": 31.0}
{"close": 12.5, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708526400, "volume": 2, "vwap": 12.5}
{"close": 43.61, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 43.61, "low": 43.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.61, "option_symbol": "GOOGL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708526400, "volume": 1, "vwap": 43.61}
{"close": 6.25, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708526400, "volume": 1, "vwap": 6.25}
{"close": 66.55, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 66.55, "low": 66.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.55, "option_symbol": "IWM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708526400, "volume": 5, "vwap": 66.55}
{"close": 129.4, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 129.4, "low": 129.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.4, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708526400, "volume": 5, "vwap": 129.4}
{"close": 124.8, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 124.8, "low": 124.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.8, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708526400, "volume": 5, "vwap": 124.8}
{"close": 76.5, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708526400, "volume": 1, "vwap": 76.5}
{"close": 37.9, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708526400, "volume": 1, "vwap": 37.9}
{"close": 219.9, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 219.9, "low": 219.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.9, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708526400, "volume": 2, "vwap": 219.9}
{"close": 45.05, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 45.05, "low": 45.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.05, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708526400, "volume": 1, "vwap": 45.05}
{"close": 37.5, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708526400, "volume": 1, "vwap": 37.5}
{"close": 34.45, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 34.45, "low": 34.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708526400, "volume": 2, "vwap": 34.45}
{"close": 32.6, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 32.6, "low": 32.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.6, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708526400, "volume": 1, "vwap": 32.6}
{"close": 314.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 314.0, "low": 314.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.0, "option_symbol": "MSTR260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708526400, "volume": 1, "vwap": 314.0}
{"close": 414.54, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 414.54, "low": 414.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 414.54, "option_symbol": "NVDA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 1, "vwap": 414.54}
{"close": 226.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 226.0, "low": 226.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.0, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 1, "vwap": 226.0}
{"close": 10.65, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 1, "vwap": 10.65}
{"close": 26.33, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 26.51, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 3, "vwap": 26.346667}
{"close": 67.5, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 67.5, "low": 67.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 1, "vwap": 67.5}
{"close": 409.79, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 409.79, "low": 409.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.79, "option_symbol": "NVDA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 1, "vwap": 409.79}
{"close": 230.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 1, "vwap": 230.0}
{"close": 218.42, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 219.53, "low": 216.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.45, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 8, "vwap": 217.725}
{"close": 67.55, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 67.55, "low": 67.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.55, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 1, "vwap": 67.55}
{"close": 59.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 1, "vwap": 59.0}
{"close": 13.5, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 2, "vwap": 13.5}
{"close": 76.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 1, "vwap": 76.0}
{"close": 169.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 169.0, "low": 169.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 31, "vwap": 169.0}
{"close": 226.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 226.0, "low": 226.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708526400, "volume": 2, "vwap": 226.0}
{"close": 117.15, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 117.5, "low": 117.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 12, "vwap": 117.441667}
{"close": 86.9, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 86.9, "low": 86.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.9, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 4, "vwap": 86.9}
{"close": 82.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 12, "vwap": 82.0}
{"close": 66.55, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 66.55, "low": 66.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.55, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 9, "vwap": 66.55}
{"close": 50.45, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.45, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 2, "vwap": 50.45}
{"close": 47.61, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 47.61, "low": 47.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.61, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 2, "vwap": 47.61}
{"close": 45.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 2, "vwap": 45.0}
{"close": 39.9, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 2, "vwap": 39.9}
{"close": 35.35, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 20, "vwap": 35.35}
{"close": 30.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 2, "vwap": 30.0}
{"close": 25.45, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 25.65, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.65, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 6, "vwap": 25.516667}
{"close": 20.6, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 20.72, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.72, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 3, "vwap": 20.64}
{"close": 13.95, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.95, "low": 13.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 2, "vwap": 13.95}
{"close": 13.3, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 2, "vwap": 13.3}
{"close": 2.23, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 2, "vwap": 2.23}
{"close": 60.5, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526400, "volume": 2, "vwap": 60.5}
{"close": 15.41, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 15.41, "low": 15.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.41, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708526400, "volume": 1, "vwap": 15.41}
{"close": 7.9, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "UBER260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708526400, "volume": 1, "vwap": 7.9}
{"close": 28.0, "date": "2024-02-21", "datetime": "2024-02-21T14:40:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708526400, "volume": 4, "vwap": 28.0}
{"close": 36.45, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 36.45, "low": 36.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708526700, "volume": 1, "vwap": 36.45}
{"close": 2.55, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708526700, "volume": 1, "vwap": 2.55}
{"close": 15.55, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708526700, "volume": 2, "vwap": 15.55}
{"close": 17.27, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 17.27, "low": 17.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.27, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708526700, "volume": 2, "vwap": 17.27}
{"close": 2.55, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AMD260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708526700, "volume": 1, "vwap": 2.55}
{"close": 62.82, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 62.82, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708526700, "volume": 2, "vwap": 62.61}
{"close": 58.7, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 58.7, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.7, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708526700, "volume": 4, "vwap": 58.7}
{"close": 46.5, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708526700, "volume": 1, "vwap": 46.5}
{"close": 2.85, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "AMD261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708526700, "volume": 1, "vwap": 2.85}
{"close": 40.0, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708526700, "volume": 10, "vwap": 40.0}
{"close": 35.52, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 35.52, "low": 35.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.52, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708526700, "volume": 1, "vwap": 35.52}
{"close": 27.42, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.42, "low": 27.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.42, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708526700, "volume": 3, "vwap": 27.42}
{"close": 111.5, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 111.5, "low": 111.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.5, "option_symbol": "BA261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708526700, "volume": 5, "vwap": 111.5}
{"close": 33.44, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 33.45, "low": 33.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.45, "option_symbol": "CAR261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "CAR", "unix_timestamp": 1708526700, "volume": 6, "vwap": 33.445}
{"close": 79.3, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-05-15", "high": 79.3, "low": 79.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.3, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708526700, "volume": 3, "vwap": 79.3}
{"close": 75.8, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-05-15", "high": 75.8, "low": 75.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.8, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708526700, "volume": 1, "vwap": 75.8}
{"close": 55.7, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-05-15", "high": 55.7, "low": 55.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.7, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708526700, "volume": 10, "vwap": 55.7}
{"close": 53.95, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-05-15", "high": 53.95, "low": 53.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.95, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708526700, "volume": 10, "vwap": 53.95}
{"close": 48.25, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-05-15", "high": 48.25, "low": 48.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.25, "option_symbol": "COIN260515C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708526700, "volume": 3, "vwap": 48.25}
{"close": 39.99, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-05-15", "high": 39.99, "low": 39.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.99, "option_symbol": "COIN260515C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708526700, "volume": 8, "vwap": 39.99}
{"close": 41.75, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-05-15", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708526700, "volume": 1, "vwap": 41.75}
{"close": 0.68, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 0.68, "low": 0.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.68, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708526700, "volume": 10, "vwap": 0.68}
{"close": 35.58, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 35.58, "low": 35.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.58, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708526700, "volume": 1, "vwap": 35.58}
{"close": 5.7, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708526700, "volume": 1, "vwap": 5.7}
{"close": 50.01, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 50.01, "low": 50.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.01, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708526700, "volume": 1, "vwap": 50.01}
{"close": 215.25, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 215.25, "low": 215.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.25, "option_symbol": "MSFT260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708526700, "volume": 1, "vwap": 215.25}
{"close": 15.5, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "MSFT260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708526700, "volume": 1, "vwap": 15.5}
{"close": 4.7, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708526700, "volume": 5, "vwap": 4.7}
{"close": 6.72, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 6.72, "low": 6.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.72, "option_symbol": "NVDA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708526700, "volume": 2, "vwap": 6.72}
{"close": 10.75, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526700, "volume": 1, "vwap": 10.75}
{"close": 11.94, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 11.94, "low": 11.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.82, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708526700, "volume": 4, "vwap": 11.88}
{"close": 592.99, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 593.0, "low": 592.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 593.0, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708526700, "volume": 2, "vwap": 592.995}
{"close": 243.0, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 243.0, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526700, "volume": 10, "vwap": 243.0}
{"close": 198.03, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 198.03, "low": 198.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.03, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526700, "volume": 5, "vwap": 198.03}
{"close": 167.95, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 167.95, "low": 167.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.95, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526700, "volume": 1, "vwap": 167.95}
{"close": 91.0, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526700, "volume": 1, "vwap": 91.0}
{"close": 44.0, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526700, "volume": 15, "vwap": 44.0}
{"close": 117.65, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 117.65, "low": 117.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.65, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526700, "volume": 1, "vwap": 117.65}
{"close": 168.0, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 168.0, "low": 168.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708526700, "volume": 26, "vwap": 168.0}
{"close": 226.0, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-12-18", "high": 226.0, "low": 226.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708526700, "volume": 7, "vwap": 226.0}
{"close": 87.7, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 87.7, "low": 87.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.4, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 12, "vwap": 87.5}
{"close": 83.0, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 2, "vwap": 83.0}
{"close": 75.81, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 75.81, "low": 75.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.81, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 2, "vwap": 75.81}
{"close": 73.2, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 73.2, "low": 73.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 4, "vwap": 73.2}
{"close": 66.54, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 66.54, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 40, "vwap": 66.5035}
{"close": 64.9, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 64.9, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 2, "vwap": 64.9}
{"close": 48.3, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 48.3, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 59, "vwap": 48.249153}
{"close": 42.6, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.6, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 2, "vwap": 42.6}
{"close": 36.0, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 35.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.77, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 22, "vwap": 35.790909}
{"close": 34.0, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 33.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.65, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 22, "vwap": 33.69}
{"close": 30.35, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 30.35, "low": 30.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 14, "vwap": 30.241429}
{"close": 28.85, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 20, "vwap": 28.85}
{"close": 25.9, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 2, "vwap": 25.9}
{"close": 21.0, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 4, "vwap": 20.8}
{"close": 13.55, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 14, "vwap": 13.542857}
{"close": 46.24, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 46.24, "low": 46.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.23, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708526700, "volume": 4, "vwap": 46.235}
{"close": 10.8, "date": "2024-02-21", "datetime": "2024-02-21T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "UBER260618P00067500", "option_type": "put", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708526700, "volume": 1, "vwap": 10.8}
{"close": 5.75, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708527000, "volume": 1, "vwap": 5.75}
{"close": 2.6, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708527000, "volume": 40, "vwap": 2.6}
{"close": 4.2, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708527000, "volume": 1, "vwap": 4.2}
{"close": 44.23, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 44.23, "low": 44.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.23, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708527000, "volume": 20, "vwap": 44.23}
{"close": 33.25, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "CAR261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708527000, "volume": 3, "vwap": 33.25}
{"close": 81.29, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-05-15", "high": 81.29, "low": 81.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.29, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708527000, "volume": 1, "vwap": 81.29}
{"close": 44.34, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-05-15", "high": 44.34, "low": 44.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.34, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708527000, "volume": 1, "vwap": 44.34}
{"close": 47.44, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-05-15", "high": 47.44, "low": 47.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.44, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708527000, "volume": 1, "vwap": 47.44}
{"close": 160.74, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-05-15", "high": 160.74, "low": 160.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.74, "option_symbol": "COIN260515P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708527000, "volume": 1, "vwap": 160.74}
{"close": 5.0, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "CVX261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708527000, "volume": 2, "vwap": 5.0}
{"close": 18.0, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "CVX261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708527000, "volume": 1, "vwap": 18.0}
{"close": 27.0, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "CVX261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708527000, "volume": 1, "vwap": 27.0}
{"close": 1.91, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 1.91, "low": 1.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.91, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708527000, "volume": 2, "vwap": 1.91}
{"close": 3.02, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 3.02, "low": 3.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.02, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708527000, "volume": 1, "vwap": 3.02}
{"close": 16.95, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.95, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708527000, "volume": 2, "vwap": 16.775}
{"close": 54.05, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 54.05, "low": 54.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.05, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708527000, "volume": 1, "vwap": 54.05}
{"close": 37.75, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708527000, "volume": 4, "vwap": 37.9375}
{"close": 70.0, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NFLX261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708527000, "volume": 1, "vwap": 70.0}
{"close": 82.0, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "NFLX261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708527000, "volume": 1, "vwap": 82.0}
{"close": 224.42, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 224.42, "low": 224.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.42, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 1, "vwap": 224.42}
{"close": 217.0, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 217.0, "low": 217.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.0, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 1, "vwap": 217.0}
{"close": 194.0, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 194.0, "low": 194.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 2, "vwap": 194.0}
{"close": 108.0, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 108.0, "low": 108.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.0, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 4, "vwap": 108.0}
{"close": 9.53, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 9.53, "low": 9.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.53, "option_symbol": "NVDA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 12, "vwap": 9.53}
{"close": 17.5, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 1, "vwap": 17.5}
{"close": 42.7, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 42.7, "low": 42.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 1, "vwap": 42.7}
{"close": 355.0, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 355.0, "low": 355.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.0, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 2, "vwap": 355.0}
{"close": 307.35, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 307.35, "low": 307.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 307.35, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 3, "vwap": 307.35}
{"close": 294.47, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 294.47, "low": 294.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.47, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 1, "vwap": 294.47}
{"close": 242.61, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 242.61, "low": 242.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.61, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 5, "vwap": 242.61}
{"close": 6.75, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "NVDA261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 1, "vwap": 6.75}
{"close": 59.43, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 59.43, "low": 59.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.43, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 3, "vwap": 59.43}
{"close": 108.25, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 108.25, "low": 108.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.25, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527000, "volume": 10, "vwap": 108.25}
{"close": 39.5, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "SPOT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708527000, "volume": 3, "vwap": 39.5}
{"close": 118.4, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 118.4, "low": 118.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.4, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 4, "vwap": 118.4}
{"close": 87.7, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 87.7, "low": 87.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.7, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 6, "vwap": 87.7}
{"close": 78.1, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 78.1, "low": 78.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.1, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 2, "vwap": 78.1}
{"close": 73.5, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 4, "vwap": 73.5}
{"close": 69.3, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 69.3, "low": 69.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 100, "vwap": 69.3}
{"close": 67.25, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 67.35, "low": 67.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.35, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 6, "vwap": 67.316667}
{"close": 65.2, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 65.2, "low": 65.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 58, "vwap": 65.144828}
{"close": 57.98, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 57.98, "low": 57.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 6, "vwap": 57.953333}
{"close": 40.5, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 40.55, "low": 40.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.45, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 32, "vwap": 40.5125}
{"close": 36.2, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 36.2, "low": 36.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 6, "vwap": 36.2}
{"close": 30.5, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.44, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 18, "vwap": 30.473333}
{"close": 20.0, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 2, "vwap": 20.0}
{"close": 13.55, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 13.59, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.59, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 12, "vwap": 13.583333}
{"close": 2.21, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 2, "vwap": 2.21}
{"close": 23.21, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-06-18", "high": 23.21, "low": 23.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.21, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527000, "volume": 6, "vwap": 23.21}
{"close": 11.47, "date": "2024-02-21", "datetime": "2024-02-21T14:50:00Z", "expiration_date": "2026-12-18", "high": 11.47, "low": 11.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.47, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708527000, "volume": 1, "vwap": 11.47}
{"close": 42.1, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 42.1, "low": 42.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.1, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708527300, "volume": 1, "vwap": 42.1}
{"close": 48.45, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 48.45, "low": 48.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.45, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708527300, "volume": 1, "vwap": 48.45}
{"close": 51.25, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 51.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.25, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708527300, "volume": 1, "vwap": 51.25}
{"close": 9.45, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 9.45, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 7, "underlying_symbol": "DKNG", "unix_timestamp": 1708527300, "volume": 24, "vwap": 9.304167}
{"close": 7.8, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708527300, "volume": 5, "vwap": 7.8}
{"close": 29.58, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 29.58, "low": 29.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.52, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708527300, "volume": 2, "vwap": 29.55}
{"close": 2.0, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708527300, "volume": 1, "vwap": 2.0}
{"close": 121.95, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 121.95, "low": 121.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.95, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708527300, "volume": 1, "vwap": 121.95}
{"close": 64.8, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.8, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708527300, "volume": 1, "vwap": 64.8}
{"close": 203.1, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 203.1, "low": 203.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.1, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 3, "vwap": 203.1}
{"close": 172.9, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 172.9, "low": 172.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.9, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 1, "vwap": 172.9}
{"close": 68.0, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 1, "vwap": 68.0}
{"close": 7.58, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 7.58, "low": 7.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.58, "option_symbol": "NVDA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 4, "vwap": 7.58}
{"close": 14.3, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "NVDA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 1, "vwap": 14.3}
{"close": 344.9, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 344.9, "low": 344.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 344.9, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 3, "vwap": 344.9}
{"close": 310.48, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 310.48, "low": 310.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.13, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 3, "vwap": 310.256667}
{"close": 112.0, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 2, "vwap": 112.0}
{"close": 64.0, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 1, "vwap": 64.0}
{"close": 17.6, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 1, "vwap": 17.6}
{"close": 58.95, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 58.95, "low": 58.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.89, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 3, "vwap": 58.826667}
{"close": 95.0, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 10, "vwap": 95.0}
{"close": 167.9, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 167.9, "low": 167.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.9, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527300, "volume": 15, "vwap": 167.9}
{"close": 247.37, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 247.37, "low": 247.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.37, "option_symbol": "SPY261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708527300, "volume": 2, "vwap": 247.37}
{"close": 169.94, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 169.94, "low": 169.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.94, "option_symbol": "SPY261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708527300, "volume": 1, "vwap": 169.94}
{"close": 40.7, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-12-18", "high": 40.7, "low": 40.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.7, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708527300, "volume": 1, "vwap": 40.7}
{"close": 71.0, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527300, "volume": 2, "vwap": 71.0}
{"close": 69.1, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 69.1, "low": 69.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527300, "volume": 2, "vwap": 69.1}
{"close": 65.4, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527300, "volume": 30, "vwap": 65.4}
{"close": 47.75, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 47.75, "low": 47.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527300, "volume": 2, "vwap": 47.75}
{"close": 35.95, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527300, "volume": 2, "vwap": 35.95}
{"close": 30.55, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 30.55, "low": 30.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708527300, "volume": 12, "vwap": 30.466667}
{"close": 26.0, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527300, "volume": 2, "vwap": 26.0}
{"close": 14.22, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.22, "low": 14.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.22, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527300, "volume": 10, "vwap": 14.22}
{"close": 13.55, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708527300, "volume": 22, "vwap": 13.545455}
{"close": 33.77, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 33.77, "low": 33.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.77, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708527300, "volume": 6, "vwap": 33.77}
{"close": 124.2, "date": "2024-02-21", "datetime": "2024-02-21T14:55:00Z", "expiration_date": "2026-06-18", "high": 124.2, "low": 124.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.2, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527300, "volume": 2, "vwap": 124.2}
{"close": 36.1, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708527600, "volume": 1, "vwap": 36.1}
{"close": 14.75, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708527600, "volume": 37, "vwap": 14.75}
{"close": 13.0, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708527600, "volume": 1, "vwap": 13.0}
{"close": 3.15, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708527600, "volume": 1, "vwap": 3.15}
{"close": 45.95, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-05-15", "high": 45.95, "low": 45.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.95, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708527600, "volume": 1, "vwap": 45.95}
{"close": 4.95, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708527600, "volume": 3, "vwap": 4.95}
{"close": 101.5, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-12-18", "high": 101.5, "low": 101.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.5, "option_symbol": "IWM261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708527600, "volume": 1, "vwap": 101.5}
{"close": 104.85, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 104.85, "low": 104.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.85, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708527600, "volume": 1, "vwap": 104.85}
{"close": 62.2, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.2, "option_symbol": "MSFT260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708527600, "volume": 1, "vwap": 62.2}
{"close": 185.0, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 185.0, "low": 185.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708527600, "volume": 1, "vwap": 185.0}
{"close": 86.5, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 86.5, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.5, "option_symbol": "MSTR260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708527600, "volume": 1, "vwap": 86.5}
{"close": 220.0, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "MSTR260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708527600, "volume": 1, "vwap": 220.0}
{"close": 199.09, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 199.09, "low": 199.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.09, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527600, "volume": 2, "vwap": 199.09}
{"close": 67.0, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527600, "volume": 1, "vwap": 67.0}
{"close": 130.0, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527600, "volume": 25, "vwap": 130.0}
{"close": 116.75, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-12-18", "high": 116.75, "low": 116.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.75, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527600, "volume": 1, "vwap": 116.75}
{"close": 146.0, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-12-18", "high": 146.0, "low": 146.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.0, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708527600, "volume": 11, "vwap": 146.0}
{"close": 156.0, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 156.0, "low": 156.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527600, "volume": 2, "vwap": 156.0}
{"close": 114.69, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 114.69, "low": 114.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.69, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527600, "volume": 120, "vwap": 114.69}
{"close": 84.0, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527600, "volume": 2, "vwap": 84.0}
{"close": 71.0, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527600, "volume": 20, "vwap": 71.0}
{"close": 69.7, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 69.7, "low": 69.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527600, "volume": 4, "vwap": 69.7}
{"close": 41.0, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527600, "volume": 10, "vwap": 41.0}
{"close": 30.25, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527600, "volume": 2, "vwap": 30.25}
{"close": 13.59, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 13.59, "low": 13.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.59, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708527600, "volume": 10, "vwap": 13.59}
{"close": 9.67, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 9.67, "low": 9.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.67, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527600, "volume": 20, "vwap": 9.67}
{"close": 33.7, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527600, "volume": 6, "vwap": 33.7}
{"close": 28.85, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-12-18", "high": 28.85, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708527600, "volume": 2, "vwap": 28.6}
{"close": 4.37, "date": "2024-02-21", "datetime": "2024-02-21T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.38, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "XOM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "XOM", "unix_timestamp": 1708527600, "volume": 5, "vwap": 4.204}
{"close": 6.65, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 6.7, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.66, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1708527900, "volume": 32, "vwap": 6.685937}
{"close": 36.35, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 36.35, "low": 36.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.35, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708527900, "volume": 1, "vwap": 36.35}
{"close": 2.4, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708527900, "volume": 1, "vwap": 2.4}
{"close": 40.65, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 40.65, "low": 40.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.65, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708527900, "volume": 1, "vwap": 40.65}
{"close": 21.0, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708527900, "volume": 5, "vwap": 21.0}
{"close": 13.95, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 13.95, "low": 13.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.91, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708527900, "volume": 2, "vwap": 13.93}
{"close": 8.1, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708527900, "volume": 1, "vwap": 8.1}
{"close": 145.21, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-05-15", "high": 145.21, "low": 145.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.21, "option_symbol": "COIN260515P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708527900, "volume": 1, "vwap": 145.21}
{"close": 3.6, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.85, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "DKNG260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1708527900, "volume": 75, "vwap": 3.613333}
{"close": 12.0, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708527900, "volume": 1, "vwap": 12.0}
{"close": 26.0, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "NFLX261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708527900, "volume": 10, "vwap": 26.0}
{"close": 28.0, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "NFLX261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708527900, "volume": 10, "vwap": 28.0}
{"close": 203.08, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 203.08, "low": 203.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.02, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708527900, "volume": 2, "vwap": 203.05}
{"close": 203.33, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-12-18", "high": 203.37, "low": 203.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.37, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708527900, "volume": 2, "vwap": 203.35}
{"close": 112.0, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527900, "volume": 1, "vwap": 112.0}
{"close": 57.45, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 57.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 21, "underlying_symbol": "NVDA", "unix_timestamp": 1708527900, "volume": 37, "vwap": 57.589189}
{"close": 74.1, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-12-18", "high": 74.1, "low": 74.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.1, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527900, "volume": 1, "vwap": 74.1}
{"close": 107.5, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-12-18", "high": 107.5, "low": 107.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.5, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708527900, "volume": 10, "vwap": 107.5}
{"close": 23.74, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-12-18", "high": 23.74, "low": 23.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.74, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708527900, "volume": 3, "vwap": 23.74}
{"close": 156.8, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 156.8, "low": 156.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.8, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527900, "volume": 2, "vwap": 156.8}
{"close": 65.73, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 65.73, "low": 65.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.73, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527900, "volume": 2, "vwap": 65.73}
{"close": 43.57, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 43.57, "low": 43.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.57, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527900, "volume": 2, "vwap": 43.57}
{"close": 36.65, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527900, "volume": 4, "vwap": 36.65}
{"close": 13.55, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708527900, "volume": 8, "vwap": 13.55}
{"close": 15.55, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708527900, "volume": 50, "vwap": 15.55}
{"close": 28.6, "date": "2024-02-21", "datetime": "2024-02-21T15:05:00Z", "expiration_date": "2026-12-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708527900, "volume": 1, "vwap": 28.6}
{"close": 26.2, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708528200, "volume": 1, "vwap": 26.2}
{"close": 16.55, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708528200, "volume": 1, "vwap": 16.55}
{"close": 2.5, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.57, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.56, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708528200, "volume": 4, "vwap": 2.52}
{"close": 1.51, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 1.51, "low": 1.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.51, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708528200, "volume": 2, "vwap": 1.51}
{"close": 8.73, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 8.73, "low": 8.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.73, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1708528200, "volume": 140, "vwap": 8.73}
{"close": 9.84, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 9.85, "low": 9.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.84, "option_symbol": "C261218P00057500", "option_type": "put", "strike_price": 57.5, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1708528200, "volume": 140, "vwap": 9.842}
{"close": 13.0, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "C261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708528200, "volume": 2, "vwap": 13.0}
{"close": 10.4, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "GM260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 3, "underlying_symbol": "GM", "unix_timestamp": 1708528200, "volume": 3, "vwap": 10.4}
{"close": 46.77, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 46.77, "low": 46.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.77, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708528200, "volume": 1, "vwap": 46.77}
{"close": 11.77, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.77, "low": 11.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.77, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708528200, "volume": 1, "vwap": 11.77}
{"close": 7.25, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708528200, "volume": 2, "vwap": 7.25}
{"close": 100.5, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 100.63, "low": 100.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.63, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708528200, "volume": 2, "vwap": 100.565}
{"close": 53.3, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 53.43, "low": 53.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.43, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708528200, "volume": 2, "vwap": 53.365}
{"close": 113.42, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 113.42, "low": 113.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.42, "option_symbol": "MSFT260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708528200, "volume": 1, "vwap": 113.42}
{"close": 219.0, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 219.0, "low": 216.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.0, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708528200, "volume": 15, "vwap": 217.453333}
{"close": 29.65, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528200, "volume": 1, "vwap": 29.65}
{"close": 309.0, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 309.0, "low": 309.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 309.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528200, "volume": 1, "vwap": 309.0}
{"close": 296.3, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 296.3, "low": 296.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.3, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528200, "volume": 10, "vwap": 296.3}
{"close": 240.0, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 240.0, "low": 239.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.3, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708528200, "volume": 5, "vwap": 239.86}
{"close": 225.99, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 225.99, "low": 225.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.99, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708528200, "volume": 2, "vwap": 225.99}
{"close": 214.85, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 214.85, "low": 214.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.85, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528200, "volume": 1, "vwap": 214.85}
{"close": 153.45, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 153.45, "low": 153.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.45, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528200, "volume": 1, "vwap": 153.45}
{"close": 57.55, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 57.55, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708528200, "volume": 3, "vwap": 57.516667}
{"close": 145.85, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 145.85, "low": 145.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.85, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528200, "volume": 1, "vwap": 145.85}
{"close": 156.69, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-12-18", "high": 156.69, "low": 156.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.69, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528200, "volume": 1, "vwap": 156.69}
{"close": 48.35, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 48.4, "low": 48.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708528200, "volume": 18, "vwap": 48.361111}
{"close": 45.75, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 45.75, "low": 45.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.75, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708528200, "volume": 20, "vwap": 45.75}
{"close": 36.15, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 36.15, "low": 36.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708528200, "volume": 12, "vwap": 36.15}
{"close": 13.51, "date": "2024-02-21", "datetime": "2024-02-21T15:10:00Z", "expiration_date": "2026-06-18", "high": 13.51, "low": 13.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.51, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708528200, "volume": 10, "vwap": 13.51}
{"close": 24.05, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-06-18", "high": 24.05, "low": 24.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.05, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708528500, "volume": 7, "vwap": 24.05}
{"close": 18.3, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.3, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708528500, "volume": 2, "vwap": 18.3}
{"close": 56.14, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-12-18", "high": 56.14, "low": 56.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.14, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708528500, "volume": 1, "vwap": 56.14}
{"close": 39.81, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-06-18", "high": 39.81, "low": 39.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.81, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708528500, "volume": 5, "vwap": 39.81}
{"close": 12.6, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708528500, "volume": 1, "vwap": 12.6}
{"close": 93.23, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-05-15", "high": 93.23, "low": 93.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.23, "option_symbol": "COIN260515C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708528500, "volume": 1, "vwap": 93.23}
{"close": 52.65, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-05-15", "high": 52.65, "low": 52.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708528500, "volume": 2, "vwap": 52.65}
{"close": 56.05, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-05-15", "high": 56.05, "low": 56.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.05, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708528500, "volume": 2, "vwap": 56.05}
{"close": 36.15, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-12-18", "high": 36.15, "low": 36.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.15, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708528500, "volume": 1, "vwap": 36.15}
{"close": 10.02, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-12-18", "high": 10.02, "low": 10.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.02, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708528500, "volume": 12, "vwap": 10.02}
{"close": 46.0, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708528500, "volume": 1, "vwap": 46.0}
{"close": 570.43, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-12-18", "high": 570.43, "low": 570.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 570.43, "option_symbol": "NVDA261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528500, "volume": 1, "vwap": 570.43}
{"close": 211.85, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-12-18", "high": 211.85, "low": 209.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708528500, "volume": 6, "vwap": 209.641667}
{"close": 83.5, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-12-18", "high": 83.5, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528500, "volume": 2, "vwap": 83.5}
{"close": 57.2, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-12-18", "high": 57.25, "low": 56.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1708528500, "volume": 14, "vwap": 57.082143}
{"close": 123.0, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-12-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528500, "volume": 1, "vwap": 123.0}
{"close": 23.37, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-12-18", "high": 23.37, "low": 23.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.37, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708528500, "volume": 1, "vwap": 23.37}
{"close": 48.11, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-06-18", "high": 48.11, "low": 48.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.11, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708528500, "volume": 2, "vwap": 48.11}
{"close": 40.0, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708528500, "volume": 2, "vwap": 40.0}
{"close": 30.4, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708528500, "volume": 2, "vwap": 30.4}
{"close": 13.3, "date": "2024-02-21", "datetime": "2024-02-21T15:15:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708528500, "volume": 8, "vwap": 13.3}
{"close": 54.8, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 54.8, "low": 54.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708528800, "volume": 1, "vwap": 54.8}
{"close": 9.74, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 9.74, "low": 9.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.74, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708528800, "volume": 1, "vwap": 9.74}
{"close": 2.5, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708528800, "volume": 1, "vwap": 2.5}
{"close": 49.75, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 49.75, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708528800, "volume": 10, "vwap": 49.75}
{"close": 37.11, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 37.11, "low": 37.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.11, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708528800, "volume": 1, "vwap": 37.11}
{"close": 21.5, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708528800, "volume": 2, "vwap": 21.5}
{"close": 104.5, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 104.5, "low": 104.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.5, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708528800, "volume": 1, "vwap": 104.5}
{"close": 100.75, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 100.75, "low": 100.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.75, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708528800, "volume": 1, "vwap": 100.75}
{"close": 89.38, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 89.38, "low": 89.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.38, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708528800, "volume": 5, "vwap": 89.38}
{"close": 370.23, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 370.4, "low": 368.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 370.32, "option_symbol": "NVDA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708528800, "volume": 15, "vwap": 370.006666}
{"close": 16.5, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708528800, "volume": 10, "vwap": 16.5}
{"close": 222.45, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 222.45, "low": 222.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.45, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528800, "volume": 1, "vwap": 222.45}
{"close": 203.25, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 203.25, "low": 203.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.25, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528800, "volume": 1, "vwap": 203.25}
{"close": 192.0, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 192.0, "low": 192.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528800, "volume": 1, "vwap": 192.0}
{"close": 180.0, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528800, "volume": 1, "vwap": 180.0}
{"close": 76.0, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 76.25, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.25, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708528800, "volume": 2, "vwap": 76.125}
{"close": 56.9, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 57.2, "low": 56.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 22, "underlying_symbol": "NVDA", "unix_timestamp": 1708528800, "volume": 108, "vwap": 56.8375}
{"close": 111.1, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 111.1, "low": 111.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.1, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708528800, "volume": 1, "vwap": 111.1}
{"close": 181.21, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 181.21, "low": 181.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.21, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708528800, "volume": 1, "vwap": 181.21}
{"close": 32.25, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 32.25, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "SPY261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708528800, "volume": 1, "vwap": 32.25}
{"close": 17.18, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 17.18, "low": 17.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.18, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708528800, "volume": 5, "vwap": 17.18}
{"close": 74.5, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708528800, "volume": 2, "vwap": 74.5}
{"close": 22.81, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 22.81, "low": 22.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.81, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708528800, "volume": 2, "vwap": 22.81}
{"close": 20.5, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 20.51, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.51, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708528800, "volume": 4, "vwap": 20.505}
{"close": 13.9, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708528800, "volume": 2, "vwap": 13.9}
{"close": 13.2, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708528800, "volume": 6, "vwap": 13.2}
{"close": 116.4, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 116.4, "low": 116.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.4, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708528800, "volume": 12, "vwap": 116.4}
{"close": 185.11, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-06-18", "high": 185.11, "low": 185.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.11, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708528800, "volume": 2, "vwap": 185.11}
{"close": 5.3, "date": "2024-02-21", "datetime": "2024-02-21T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708528800, "volume": 1, "vwap": 5.3}
{"close": 39.0, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708529100, "volume": 1, "vwap": 39.0}
{"close": 2.46, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.49, "low": 2.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.46, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708529100, "volume": 6, "vwap": 2.466667}
{"close": 50.58, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 50.58, "low": 50.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.58, "option_symbol": "AMD260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708529100, "volume": 1, "vwap": 50.58}
{"close": 130.0, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "AMD261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708529100, "volume": 1, "vwap": 130.0}
{"close": 45.05, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 45.05, "low": 45.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.05, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708529100, "volume": 1, "vwap": 45.05}
{"close": 41.95, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 41.95, "low": 41.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.88, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708529100, "volume": 3, "vwap": 41.903333}
{"close": 23.3, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 23.37, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.37, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708529100, "volume": 3, "vwap": 23.346667}
{"close": 23.17, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 23.17, "low": 23.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.17, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708529100, "volume": 1, "vwap": 23.17}
{"close": 9.04, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 9.04, "low": 9.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.04, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708529100, "volume": 1, "vwap": 9.04}
{"close": 104.15, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 104.6, "low": 104.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.6, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708529100, "volume": 2, "vwap": 104.375}
{"close": 19.0, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708529100, "volume": 20, "vwap": 19.0}
{"close": 153.6, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 153.6, "low": 153.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.6, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708529100, "volume": 1, "vwap": 153.6}
{"close": 369.25, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 369.25, "low": 369.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 369.25, "option_symbol": "NVDA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 5, "vwap": 369.25}
{"close": 245.17, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 245.48, "low": 245.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.48, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 2, "vwap": 245.325}
{"close": 185.06, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 185.85, "low": 185.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.85, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 2, "vwap": 185.455}
{"close": 145.55, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 146.65, "low": 145.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.65, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 4, "vwap": 146.1}
{"close": 16.8, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 2, "vwap": 16.8}
{"close": 108.0, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 108.0, "low": 108.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.0, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 50, "vwap": 108.0}
{"close": 367.5, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 367.5, "low": 367.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 367.5, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 1, "vwap": 367.5}
{"close": 311.1, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 311.1, "low": 311.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.1, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 2, "vwap": 311.1}
{"close": 240.29, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 240.7, "low": 240.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.7, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 2, "vwap": 240.495}
{"close": 225.93, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 225.93, "low": 225.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.93, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 1, "vwap": 225.93}
{"close": 17.0, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 1, "vwap": 17.0}
{"close": 28.1, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 28.1, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 1, "vwap": 28.1}
{"close": 39.6, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 1, "vwap": 39.6}
{"close": 58.25, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-12-18", "high": 58.25, "low": 57.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708529100, "volume": 5, "vwap": 57.96}
{"close": 116.85, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 116.85, "low": 116.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.85, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529100, "volume": 150, "vwap": 116.85}
{"close": 67.75, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 67.75, "low": 67.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529100, "volume": 2, "vwap": 67.75}
{"close": 37.23, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 37.23, "low": 37.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.23, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529100, "volume": 2, "vwap": 37.23}
{"close": 33.19, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 33.19, "low": 33.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.19, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529100, "volume": 2, "vwap": 33.19}
{"close": 31.5, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529100, "volume": 2, "vwap": 31.5}
{"close": 18.4, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529100, "volume": 4, "vwap": 18.4}
{"close": 5.95, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529100, "volume": 2, "vwap": 5.95}
{"close": 27.55, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529100, "volume": 2, "vwap": 27.55}
{"close": 33.96, "date": "2024-02-21", "datetime": "2024-02-21T15:25:00Z", "expiration_date": "2026-06-18", "high": 33.96, "low": 33.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.96, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529100, "volume": 6, "vwap": 33.96}
{"close": 33.55, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708529400, "volume": 1, "vwap": 33.55}
{"close": 3.15, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708529400, "volume": 5, "vwap": 3.15}
{"close": 17.9, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708529400, "volume": 1, "vwap": 17.9}
{"close": 47.35, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-06-18", "high": 47.35, "low": 47.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.35, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708529400, "volume": 3, "vwap": 47.35}
{"close": 12.4, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708529400, "volume": 1, "vwap": 12.4}
{"close": 12.9, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "CAR261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708529400, "volume": 1, "vwap": 12.9}
{"close": 40.91, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 40.91, "low": 40.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.91, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708529400, "volume": 1, "vwap": 40.91}
{"close": 161.0, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 161.0, "low": 161.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.0, "option_symbol": "NFLX261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708529400, "volume": 1, "vwap": 161.0}
{"close": 255.6, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-06-18", "high": 255.6, "low": 255.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.6, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708529400, "volume": 2, "vwap": 255.6}
{"close": 258.2, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 258.25, "low": 258.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.25, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708529400, "volume": 3, "vwap": 258.22}
{"close": 199.7, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 199.7, "low": 199.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.7, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529400, "volume": 1, "vwap": 199.7}
{"close": 182.91, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 182.91, "low": 182.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.91, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529400, "volume": 1, "vwap": 182.91}
{"close": 126.0, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 126.0, "low": 126.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708529400, "volume": 11, "vwap": 126.0}
{"close": 103.95, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 103.95, "low": 103.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.95, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529400, "volume": 1, "vwap": 103.95}
{"close": 12.5, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529400, "volume": 1, "vwap": 12.5}
{"close": 67.8, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 67.8, "low": 67.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.8, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529400, "volume": 1, "vwap": 67.8}
{"close": 166.35, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 166.35, "low": 166.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.35, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529400, "volume": 3, "vwap": 166.35}
{"close": 367.0, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 367.0, "low": 367.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 367.0, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529400, "volume": 1, "vwap": 367.0}
{"close": 48.0, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "SPOT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708529400, "volume": 1, "vwap": 48.0}
{"close": 35.12, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-06-18", "high": 35.12, "low": 35.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.12, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529400, "volume": 60, "vwap": 35.12}
{"close": 25.3, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529400, "volume": 2, "vwap": 25.3}
{"close": 22.8, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529400, "volume": 2, "vwap": 22.8}
{"close": 46.5, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529400, "volume": 2, "vwap": 46.5}
{"close": 2.01, "date": "2024-02-21", "datetime": "2024-02-21T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.16, "low": 1.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 5, "underlying_symbol": "XLE", "unix_timestamp": 1708529400, "volume": 9, "vwap": 2.084444}
{"close": 2.7, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708529700, "volume": 2, "vwap": 2.7}
{"close": 0.9, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 0.9, "low": 0.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.9, "option_symbol": "AAPL260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708529700, "volume": 1, "vwap": 0.9}
{"close": 21.1, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708529700, "volume": 1, "vwap": 21.1}
{"close": 41.7, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.7, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708529700, "volume": 5, "vwap": 41.7}
{"close": 37.01, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 37.01, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708529700, "volume": 3, "vwap": 37.006667}
{"close": 23.5, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708529700, "volume": 1, "vwap": 23.5}
{"close": 12.9, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "CAR261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "CAR", "unix_timestamp": 1708529700, "volume": 2, "vwap": 12.9}
{"close": 26.95, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 26.95, "low": 26.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.95, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708529700, "volume": 2, "vwap": 26.95}
{"close": 7.04, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 7.04, "low": 7.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.04, "option_symbol": "GOOGL261218C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708529700, "volume": 27, "vwap": 7.04}
{"close": 7.95, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.95, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708529700, "volume": 2, "vwap": 7.95}
{"close": 10.5, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708529700, "volume": 4, "vwap": 10.3125}
{"close": 8.87, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 8.87, "low": 8.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.87, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708529700, "volume": 1, "vwap": 8.87}
{"close": 400.0, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 400.0, "low": 400.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 400.0, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529700, "volume": 1, "vwap": 400.0}
{"close": 259.0, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 259.0, "low": 259.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529700, "volume": 2, "vwap": 259.0}
{"close": 221.05, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 221.05, "low": 221.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.05, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529700, "volume": 1, "vwap": 221.05}
{"close": 214.79, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 214.79, "low": 214.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.79, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529700, "volume": 2, "vwap": 214.79}
{"close": 210.0, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 210.0, "low": 210.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529700, "volume": 1, "vwap": 210.0}
{"close": 201.6, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 201.6, "low": 201.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.6, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529700, "volume": 1, "vwap": 201.6}
{"close": 59.0, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529700, "volume": 5, "vwap": 59.0}
{"close": 703.0, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-12-18", "high": 703.0, "low": 703.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 703.0, "option_symbol": "NVDA261218P01380000", "option_type": "put", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708529700, "volume": 1, "vwap": 703.0}
{"close": 67.7, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 67.7, "low": 67.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529700, "volume": 2, "vwap": 67.7}
{"close": 33.0, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708529700, "volume": 40, "vwap": 33.0}
{"close": 31.15, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 31.15, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529700, "volume": 2, "vwap": 31.15}
{"close": 13.0, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708529700, "volume": 6, "vwap": 13.05}
{"close": 2.25, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529700, "volume": 6, "vwap": 2.25}
{"close": 4.47, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 4.47, "low": 4.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.47, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529700, "volume": 6, "vwap": 4.47}
{"close": 31.95, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.95, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708529700, "volume": 4, "vwap": 31.95}
{"close": 34.2, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 34.2, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708529700, "volume": 4, "vwap": 34.175}
{"close": 49.4, "date": "2024-02-21", "datetime": "2024-02-21T15:35:00Z", "expiration_date": "2026-06-18", "high": 49.4, "low": 49.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.4, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708529700, "volume": 2, "vwap": 49.4}
{"close": 5.95, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708530000, "volume": 1, "vwap": 5.95}
{"close": 76.57, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-06-18", "high": 76.57, "low": 76.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.57, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708530000, "volume": 4, "vwap": 76.57}
{"close": 72.72, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-06-18", "high": 72.72, "low": 72.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.72, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708530000, "volume": 4, "vwap": 72.72}
{"close": 36.1, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-06-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708530000, "volume": 1, "vwap": 36.1}
{"close": 2.5, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708530000, "volume": 11, "vwap": 2.504545}
{"close": 32.5, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708530000, "volume": 15, "vwap": 32.5}
{"close": 1.76, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 1.76, "low": 1.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.76, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708530000, "volume": 6, "vwap": 1.76}
{"close": 9.94, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 9.94, "low": 9.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.94, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708530000, "volume": 2, "vwap": 9.94}
{"close": 3.56, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-06-18", "high": 3.56, "low": 3.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.56, "option_symbol": "COP260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708530000, "volume": 1, "vwap": 3.56}
{"close": 8.6, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-06-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708530000, "volume": 1, "vwap": 8.6}
{"close": 7.0, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708530000, "volume": 1, "vwap": 7.0}
{"close": 4.84, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.84, "low": 4.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.84, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708530000, "volume": 1, "vwap": 4.84}
{"close": 9.25, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708530000, "volume": 10, "vwap": 9.125}
{"close": 113.0, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-06-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708530000, "volume": 3, "vwap": 113.0}
{"close": 28.95, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708530000, "volume": 2, "vwap": 28.975}
{"close": 3.5, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "NCLH261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708530000, "volume": 2, "vwap": 3.5}
{"close": 221.0, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 221.0, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708530000, "volume": 2, "vwap": 221.0}
{"close": 198.59, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 198.59, "low": 198.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.32, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708530000, "volume": 10, "vwap": 198.455}
{"close": 99.43, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 99.43, "low": 99.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.42, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708530000, "volume": 55, "vwap": 99.421818}
{"close": 95.94, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 95.94, "low": 95.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.94, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708530000, "volume": 60, "vwap": 95.94}
{"close": 89.45, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 89.45, "low": 89.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.45, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708530000, "volume": 1, "vwap": 89.45}
{"close": 55.9, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 55.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708530000, "volume": 2, "vwap": 56.2}
{"close": 89.0, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-06-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530000, "volume": 6, "vwap": 89.0}
{"close": 67.9, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-06-18", "high": 67.9, "low": 67.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530000, "volume": 2, "vwap": 67.9}
{"close": 35.07, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.07, "low": 35.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.07, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708530000, "volume": 4, "vwap": 35.07}
{"close": 4.5, "date": "2024-02-21", "datetime": "2024-02-21T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "XOM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708530000, "volume": 1, "vwap": 4.5}
{"close": 7.3, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708530300, "volume": 2, "vwap": 7.3}
{"close": 17.65, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708530300, "volume": 2, "vwap": 17.65}
{"close": 9.6, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708530300, "volume": 2, "vwap": 9.6}
{"close": 12.9, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "CAR261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708530300, "volume": 6, "vwap": 12.9}
{"close": 61.05, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-05-15", "high": 61.05, "low": 61.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.05, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708530300, "volume": 1, "vwap": 61.05}
{"close": 37.97, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-12-18", "high": 37.97, "low": 37.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.97, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708530300, "volume": 1, "vwap": 37.97}
{"close": 141.5, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-12-18", "high": 141.5, "low": 141.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.5, "option_symbol": "MSFT261218C00305000", "option_type": "call", "strike_price": 305.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708530300, "volume": 2, "vwap": 141.5}
{"close": 261.99, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-06-18", "high": 261.99, "low": 261.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.99, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708530300, "volume": 1, "vwap": 261.99}
{"close": 25.55, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 25.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708530300, "volume": 1, "vwap": 25.55}
{"close": 27.55, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "NVDA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708530300, "volume": 1, "vwap": 27.55}
{"close": 310.0, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-12-18", "high": 310.0, "low": 310.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708530300, "volume": 1, "vwap": 310.0}
{"close": 299.57, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-12-18", "high": 299.57, "low": 299.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.57, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708530300, "volume": 1, "vwap": 299.57}
{"close": 226.75, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-12-18", "high": 226.75, "low": 226.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.75, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708530300, "volume": 1, "vwap": 226.75}
{"close": 5.75, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1708530300, "volume": 47, "vwap": 5.764894}
{"close": 29.48, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-12-18", "high": 29.48, "low": 29.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.48, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708530300, "volume": 12, "vwap": 29.48}
{"close": 35.5, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708530300, "volume": 10, "vwap": 35.5}
{"close": 74.0, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530300, "volume": 2, "vwap": 74.0}
{"close": 56.25, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-06-18", "high": 56.25, "low": 56.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530300, "volume": 2, "vwap": 56.25}
{"close": 35.15, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 35.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530300, "volume": 2, "vwap": 35.15}
{"close": 26.6, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530300, "volume": 2, "vwap": 26.6}
{"close": 13.2, "date": "2024-02-21", "datetime": "2024-02-21T15:45:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530300, "volume": 10, "vwap": 13.2}
{"close": 1.68, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-06-18", "high": 1.68, "low": 1.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.68, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708530600, "volume": 1, "vwap": 1.68}
{"close": 2.67, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.67, "low": 2.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.67, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708530600, "volume": 2, "vwap": 2.67}
{"close": 54.1, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-12-18", "high": 54.1, "low": 54.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.1, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708530600, "volume": 1, "vwap": 54.1}
{"close": 44.6, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-12-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708530600, "volume": 1, "vwap": 44.6}
{"close": 49.75, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-06-18", "high": 49.86, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.84, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708530600, "volume": 5, "vwap": 49.808}
{"close": 37.0, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-06-18", "high": 37.11, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.09, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708530600, "volume": 5, "vwap": 37.058}
{"close": 10.8, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708530600, "volume": 2, "vwap": 10.8}
{"close": 1.72, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-12-18", "high": 1.72, "low": 1.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.72, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708530600, "volume": 6, "vwap": 1.72}
{"close": 5.8, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708530600, "volume": 2, "vwap": 5.8}
{"close": 183.12, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-06-18", "high": 183.12, "low": 183.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.12, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708530600, "volume": 6, "vwap": 183.12}
{"close": 89.25, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-12-18", "high": 89.25, "low": 89.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.25, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708530600, "volume": 1, "vwap": 89.25}
{"close": 55.0, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708530600, "volume": 1, "vwap": 55.0}
{"close": 1.73, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-12-18", "high": 1.73, "low": 1.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.73, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708530600, "volume": 1, "vwap": 1.73}
{"close": 5.7, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 20, "underlying_symbol": "NVDA", "unix_timestamp": 1708530600, "volume": 20, "vwap": 5.7}
{"close": 45.47, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-12-18", "high": 45.48, "low": 45.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.48, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708530600, "volume": 3, "vwap": 45.476667}
{"close": 35.45, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-12-18", "high": 35.45, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708530600, "volume": 2, "vwap": 35.45}
{"close": 56.0, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530600, "volume": 10, "vwap": 56.0}
{"close": 34.75, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708530600, "volume": 62, "vwap": 34.76129}
{"close": 29.35, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530600, "volume": 2, "vwap": 29.35}
{"close": 26.4, "date": "2024-02-21", "datetime": "2024-02-21T15:50:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530600, "volume": 2, "vwap": 26.4}
{"close": 2.46, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.46, "low": 2.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.46, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708530900, "volume": 5, "vwap": 2.46}
{"close": 0.24, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 0.28, "low": 0.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.28, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708530900, "volume": 2, "vwap": 0.26}
{"close": 18.68, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 18.68, "low": 18.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.68, "option_symbol": "AMD260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708530900, "volume": 2, "vwap": 18.68}
{"close": 43.71, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-12-18", "high": 43.71, "low": 43.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.71, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708530900, "volume": 2, "vwap": 43.71}
{"close": 41.92, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 41.92, "low": 41.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.92, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708530900, "volume": 4, "vwap": 41.92}
{"close": 1.8, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708530900, "volume": 1, "vwap": 1.8}
{"close": 19.25, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708530900, "volume": 10, "vwap": 19.25}
{"close": 290.4, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 290.4, "low": 290.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.4, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708530900, "volume": 1, "vwap": 290.4}
{"close": 74.0, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708530900, "volume": 1, "vwap": 74.0}
{"close": 489.95, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 489.95, "low": 489.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 489.95, "option_symbol": "NVDA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708530900, "volume": 1, "vwap": 489.95}
{"close": 367.0, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-12-18", "high": 368.0, "low": 367.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 368.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708530900, "volume": 2, "vwap": 367.5}
{"close": 57.5, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-12-18", "high": 57.55, "low": 57.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1708530900, "volume": 13, "vwap": 57.507692}
{"close": 102.2, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-12-18", "high": 102.44, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "SPY261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708530900, "volume": 6, "vwap": 102.206667}
{"close": 55.95, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 55.95, "low": 55.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.95, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530900, "volume": 14, "vwap": 55.95}
{"close": 41.45, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 41.45, "low": 41.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.45, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530900, "volume": 20, "vwap": 41.45}
{"close": 39.0, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530900, "volume": 2, "vwap": 39.0}
{"close": 34.65, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 34.65, "low": 34.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530900, "volume": 2, "vwap": 34.65}
{"close": 44.2, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530900, "volume": 6, "vwap": 44.2}
{"close": 205.2, "date": "2024-02-21", "datetime": "2024-02-21T15:55:00Z", "expiration_date": "2026-06-18", "high": 205.2, "low": 205.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.2, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708530900, "volume": 4, "vwap": 205.2}
{"close": 5.95, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708531200, "volume": 1, "vwap": 5.95}
{"close": 36.0, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708531200, "volume": 1, "vwap": 36.0}
{"close": 2.45, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708531200, "volume": 10, "vwap": 2.45}
{"close": 0.24, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 0.24, "low": 0.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.24, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708531200, "volume": 1, "vwap": 0.24}
{"close": 56.0, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708531200, "volume": 10, "vwap": 56.0}
{"close": 47.45, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-12-18", "high": 47.45, "low": 47.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.45, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708531200, "volume": 2, "vwap": 47.45}
{"close": 45.7, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-12-18", "high": 45.7, "low": 45.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.7, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708531200, "volume": 2, "vwap": 45.7}
{"close": 44.6, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708531200, "volume": 1, "vwap": 44.6}
{"close": 86.8, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 86.8, "low": 86.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.8, "option_symbol": "AMZN260618P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708531200, "volume": 3, "vwap": 86.8}
{"close": 1.43, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 1.43, "low": 1.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.43, "option_symbol": "CVX260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708531200, "volume": 1, "vwap": 1.43}
{"close": 68.73, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 68.73, "low": 68.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.73, "option_symbol": "META260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708531200, "volume": 10, "vwap": 68.73}
{"close": 31.96, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-12-18", "high": 31.96, "low": 31.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.96, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708531200, "volume": 1, "vwap": 31.96}
{"close": 262.03, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 262.03, "low": 262.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.03, "option_symbol": "MSTR260618P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708531200, "volume": 1, "vwap": 262.03}
{"close": 268.03, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 268.03, "low": 268.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.03, "option_symbol": "MSTR260618P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708531200, "volume": 1, "vwap": 268.03}
{"close": 400.5, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-12-18", "high": 400.5, "low": 400.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 400.5, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531200, "volume": 1, "vwap": 400.5}
{"close": 310.0, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-12-18", "high": 310.0, "low": 310.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531200, "volume": 1, "vwap": 310.0}
{"close": 229.2, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-12-18", "high": 229.2, "low": 229.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.2, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531200, "volume": 1, "vwap": 229.2}
{"close": 152.25, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-12-18", "high": 152.25, "low": 152.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.25, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531200, "volume": 1, "vwap": 152.25}
{"close": 57.55, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-12-18", "high": 57.55, "low": 57.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.35, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708531200, "volume": 2, "vwap": 57.45}
{"close": 168.0, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-12-18", "high": 168.0, "low": 168.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.0, "option_symbol": "SPY261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708531200, "volume": 5, "vwap": 168.0}
{"close": 49.33, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-12-18", "high": 49.33, "low": 49.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.33, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708531200, "volume": 2, "vwap": 49.33}
{"close": 21.05, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 21.05, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.05, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531200, "volume": 10, "vwap": 21.05}
{"close": 20.05, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 20.05, "low": 20.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.05, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531200, "volume": 4, "vwap": 20.05}
{"close": 12.95, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708531200, "volume": 12, "vwap": 12.95}
{"close": 3.23, "date": "2024-02-21", "datetime": "2024-02-21T16:00:00Z", "expiration_date": "2026-06-18", "high": 3.23, "low": 3.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.23, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531200, "volume": 6, "vwap": 3.23}
{"close": 52.95, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-12-18", "high": 52.95, "low": 52.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.95, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708531500, "volume": 1, "vwap": 52.95}
{"close": 4.5, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "CLF261218P00022000", "option_type": "put", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708531500, "volume": 1, "vwap": 4.5}
{"close": 18.55, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708531500, "volume": 1, "vwap": 18.55}
{"close": 113.1, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-12-18", "high": 113.1, "low": 113.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.1, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708531500, "volume": 1, "vwap": 113.1}
{"close": 74.5, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-12-18", "high": 74.5, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708531500, "volume": 1, "vwap": 74.5}
{"close": 62.0, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "NFLX261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708531500, "volume": 1, "vwap": 62.0}
{"close": 197.0, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-06-18", "high": 197.0, "low": 197.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531500, "volume": 1, "vwap": 197.0}
{"close": 72.97, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-06-18", "high": 72.97, "low": 72.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.97, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531500, "volume": 1, "vwap": 72.97}
{"close": 157.25, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-06-18", "high": 157.25, "low": 157.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.25, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531500, "volume": 1, "vwap": 157.25}
{"close": 308.35, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-12-18", "high": 308.35, "low": 308.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 308.35, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531500, "volume": 1, "vwap": 308.35}
{"close": 105.0, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "NVDA261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531500, "volume": 1, "vwap": 105.0}
{"close": 63.9, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-12-18", "high": 63.9, "low": 63.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.9, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531500, "volume": 1, "vwap": 63.9}
{"close": 123.1, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-12-18", "high": 123.1, "low": 123.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.1, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531500, "volume": 1, "vwap": 123.1}
{"close": 82.49, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-12-18", "high": 82.5, "low": 82.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.5, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1708531500, "volume": 6, "vwap": 82.498333}
{"close": 67.0, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531500, "volume": 4, "vwap": 67.0}
{"close": 65.05, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-06-18", "high": 65.05, "low": 65.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.05, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531500, "volume": 10, "vwap": 65.05}
{"close": 20.02, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-06-18", "high": 20.02, "low": 20.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.02, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531500, "volume": 2, "vwap": 20.02}
{"close": 23.7, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531500, "volume": 4, "vwap": 23.7}
{"close": 39.18, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-06-18", "high": 39.18, "low": 39.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.18, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531500, "volume": 2, "vwap": 39.18}
{"close": 27.73, "date": "2024-02-21", "datetime": "2024-02-21T16:05:00Z", "expiration_date": "2026-12-18", "high": 27.73, "low": 27.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.73, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708531500, "volume": 1, "vwap": 27.73}
{"close": 23.3, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 23.85, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708531800, "volume": 2, "vwap": 23.575}
{"close": 37.43, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-06-18", "high": 37.43, "low": 37.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.43, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708531800, "volume": 18, "vwap": 37.43}
{"close": 20.53, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-06-18", "high": 20.53, "low": 20.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.53, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708531800, "volume": 6, "vwap": 20.53}
{"close": 18.75, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "COP261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708531800, "volume": 5, "vwap": 18.75}
{"close": 7.9, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708531800, "volume": 1, "vwap": 7.9}
{"close": 18.66, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 18.66, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708531800, "volume": 2, "vwap": 18.655}
{"close": 31.74, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 31.76, "low": 31.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.76, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708531800, "volume": 2, "vwap": 31.75}
{"close": 1.97, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 1.97, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "NKE", "unix_timestamp": 1708531800, "volume": 3, "vwap": 1.963333}
{"close": 44.0, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531800, "volume": 1, "vwap": 44.0}
{"close": 16.81, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708531800, "volume": 11, "vwap": 16.846364}
{"close": 310.0, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 310.0, "low": 310.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708531800, "volume": 3, "vwap": 310.0}
{"close": 226.0, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 226.0, "low": 226.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531800, "volume": 1, "vwap": 226.0}
{"close": 180.0, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531800, "volume": 1, "vwap": 180.0}
{"close": 128.52, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 128.52, "low": 128.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.52, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531800, "volume": 1, "vwap": 128.52}
{"close": 82.95, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 82.95, "low": 82.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.95, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531800, "volume": 1, "vwap": 82.95}
{"close": 5.65, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531800, "volume": 1, "vwap": 5.65}
{"close": 77.8, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 77.8, "low": 77.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.8, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708531800, "volume": 2, "vwap": 77.8}
{"close": 71.35, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-06-18", "high": 71.35, "low": 71.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.35, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531800, "volume": 2, "vwap": 71.35}
{"close": 39.0, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531800, "volume": 2, "vwap": 39.0}
{"close": 44.1, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-06-18", "high": 44.1, "low": 44.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.1, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708531800, "volume": 6, "vwap": 44.1}
{"close": 49.6, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.6, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531800, "volume": 2, "vwap": 49.6}
{"close": 284.58, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-06-18", "high": 284.58, "low": 284.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.58, "option_symbol": "TSLA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531800, "volume": 2, "vwap": 284.58}
{"close": 294.55, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-06-18", "high": 294.55, "low": 294.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.55, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708531800, "volume": 2, "vwap": 294.55}
{"close": 30.3, "date": "2024-02-21", "datetime": "2024-02-21T16:10:00Z", "expiration_date": "2026-12-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708531800, "volume": 5, "vwap": 30.3}
{"close": 45.48, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-06-18", "high": 45.48, "low": 45.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.48, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708532100, "volume": 2, "vwap": 45.48}
{"close": 29.0, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "COF261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708532100, "volume": 1, "vwap": 29.0}
{"close": 243.45, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-12-18", "high": 243.45, "low": 243.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.45, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708532100, "volume": 1, "vwap": 243.45}
{"close": 132.1, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-12-18", "high": 132.1, "low": 132.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.1, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708532100, "volume": 2, "vwap": 132.1}
{"close": 87.25, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-12-18", "high": 87.25, "low": 87.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.25, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708532100, "volume": 1, "vwap": 87.25}
{"close": 57.45, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-12-18", "high": 57.45, "low": 57.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.45, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708532100, "volume": 30, "vwap": 57.45}
{"close": 80.5, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532100, "volume": 2, "vwap": 80.5}
{"close": 64.85, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-06-18", "high": 64.85, "low": 64.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.85, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532100, "volume": 10, "vwap": 64.85}
{"close": 20.05, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.05, "low": 20.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.05, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532100, "volume": 2, "vwap": 20.05}
{"close": 14.2, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532100, "volume": 2, "vwap": 14.2}
{"close": 284.79, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-06-18", "high": 284.79, "low": 284.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.79, "option_symbol": "TSLA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532100, "volume": 78, "vwap": 284.79}
{"close": 294.76, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-06-18", "high": 294.76, "low": 294.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.76, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532100, "volume": 78, "vwap": 294.76}
{"close": 28.0, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "UAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708532100, "volume": 1, "vwap": 28.0}
{"close": 6.0, "date": "2024-02-21", "datetime": "2024-02-21T16:15:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708532100, "volume": 1, "vwap": 6.0}
{"close": 21.95, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708532400, "volume": 1, "vwap": 21.95}
{"close": 10.83, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.83, "low": 10.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.83, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708532400, "volume": 4, "vwap": 10.83}
{"close": 2.45, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708532400, "volume": 1, "vwap": 2.45}
{"close": 42.27, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-12-18", "high": 42.27, "low": 42.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.27, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708532400, "volume": 1, "vwap": 42.27}
{"close": 37.58, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-12-18", "high": 37.58, "low": 37.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.58, "option_symbol": "AMD261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708532400, "volume": 1, "vwap": 37.58}
{"close": 14.5, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "AMZN260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708532400, "volume": 3, "vwap": 14.5}
{"close": 21.0, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "COP261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708532400, "volume": 1, "vwap": 21.0}
{"close": 58.0, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "GOOGL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708532400, "volume": 1, "vwap": 58.0}
{"close": 10.01, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-12-18", "high": 10.01, "low": 10.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.01, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708532400, "volume": 2, "vwap": 10.01}
{"close": 1.16, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708532400, "volume": 2, "vwap": 1.18}
{"close": 1.99, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-12-18", "high": 1.99, "low": 1.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.99, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708532400, "volume": 1, "vwap": 1.99}
{"close": 245.05, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-12-18", "high": 245.05, "low": 245.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.05, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708532400, "volume": 1, "vwap": 245.05}
{"close": 90.5, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708532400, "volume": 1, "vwap": 90.5}
{"close": 83.0, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708532400, "volume": 1, "vwap": 83.0}
{"close": 57.55, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-12-18", "high": 57.55, "low": 57.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708532400, "volume": 2, "vwap": 57.55}
{"close": 90.0, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708532400, "volume": 1, "vwap": 90.0}
{"close": 83.0, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708532400, "volume": 4, "vwap": 83.0}
{"close": 99.6, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 99.6, "low": 99.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.6, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532400, "volume": 2, "vwap": 99.6}
{"close": 88.0, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532400, "volume": 6, "vwap": 88.0}
{"close": 85.48, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 85.48, "low": 85.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.48, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532400, "volume": 2, "vwap": 85.48}
{"close": 62.75, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 62.75, "low": 62.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532400, "volume": 2, "vwap": 62.75}
{"close": 29.25, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532400, "volume": 2, "vwap": 29.25}
{"close": 18.95, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532400, "volume": 2, "vwap": 18.95}
{"close": 15.3, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532400, "volume": 2, "vwap": 15.3}
{"close": 29.8, "date": "2024-02-21", "datetime": "2024-02-21T16:20:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532400, "volume": 6, "vwap": 29.8}
{"close": 34.74, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 34.74, "low": 34.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.74, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708532700, "volume": 26, "vwap": 34.74}
{"close": 21.25, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-12-18", "high": 21.25, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "COP261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "COP", "unix_timestamp": 1708532700, "volume": 2, "vwap": 21.225}
{"close": 21.4, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "GM260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708532700, "volume": 1, "vwap": 21.4}
{"close": 21.68, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-12-18", "high": 21.68, "low": 21.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.68, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708532700, "volume": 7, "vwap": 21.68}
{"close": 11.5, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708532700, "volume": 7, "vwap": 11.5}
{"close": 11.2, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708532700, "volume": 2, "vwap": 11.075}
{"close": 28.85, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "MSFT260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708532700, "volume": 2, "vwap": 28.85}
{"close": 47.0, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "MSFT260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708532700, "volume": 1, "vwap": 47.0}
{"close": 48.63, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-12-18", "high": 48.63, "low": 48.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.63, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708532700, "volume": 1, "vwap": 48.63}
{"close": 50.73, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-12-18", "high": 50.73, "low": 50.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.73, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708532700, "volume": 1, "vwap": 50.73}
{"close": 61.0, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 60.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.75, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708532700, "volume": 2, "vwap": 60.875}
{"close": 44.2, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708532700, "volume": 1, "vwap": 44.2}
{"close": 146.15, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 146.15, "low": 146.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.15, "option_symbol": "NVDA260618P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708532700, "volume": 1, "vwap": 146.15}
{"close": 151.4, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 151.4, "low": 151.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.4, "option_symbol": "NVDA260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708532700, "volume": 1, "vwap": 151.4}
{"close": 225.75, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-12-18", "high": 225.75, "low": 225.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.75, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708532700, "volume": 10, "vwap": 225.75}
{"close": 153.2, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-12-18", "high": 153.2, "low": 153.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.2, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708532700, "volume": 1, "vwap": 153.2}
{"close": 68.79, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-12-18", "high": 69.05, "low": 67.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.05, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708532700, "volume": 8, "vwap": 68.6575}
{"close": 1.44, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.44, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708532700, "volume": 1, "vwap": 1.44}
{"close": 13.0, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708532700, "volume": 1, "vwap": 13.0}
{"close": 74.55, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-12-18", "high": 74.6, "low": 74.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.25, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708532700, "volume": 6, "vwap": 74.491667}
{"close": 80.55, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 80.55, "low": 80.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.55, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532700, "volume": 6, "vwap": 80.55}
{"close": 74.95, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 75.8, "low": 74.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.8, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708532700, "volume": 516, "vwap": 74.982946}
{"close": 64.95, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 64.95, "low": 64.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.95, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532700, "volume": 10, "vwap": 64.95}
{"close": 38.5, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532700, "volume": 2, "vwap": 38.5}
{"close": 20.85, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532700, "volume": 2, "vwap": 20.85}
{"close": 12.92, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 12.92, "low": 12.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.92, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532700, "volume": 2, "vwap": 12.92}
{"close": 46.94, "date": "2024-02-21", "datetime": "2024-02-21T16:25:00Z", "expiration_date": "2026-06-18", "high": 46.94, "low": 46.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.94, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708532700, "volume": 2, "vwap": 46.94}
{"close": 9.5, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708533000, "volume": 1, "vwap": 9.5}
{"close": 13.75, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708533000, "volume": 1, "vwap": 13.75}
{"close": 15.4, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708533000, "volume": 1, "vwap": 15.4}
{"close": 3.8, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708533000, "volume": 10, "vwap": 3.8}
{"close": 4.15, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708533000, "volume": 1, "vwap": 4.15}
{"close": 66.5, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708533000, "volume": 2, "vwap": 66.5}
{"close": 85.25, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-06-18", "high": 85.25, "low": 85.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.25, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708533000, "volume": 2, "vwap": 85.25}
{"close": 400.0, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-12-18", "high": 400.0, "low": 400.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 400.0, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533000, "volume": 1, "vwap": 400.0}
{"close": 237.4, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-12-18", "high": 237.4, "low": 237.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.4, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533000, "volume": 2, "vwap": 237.4}
{"close": 82.75, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-12-18", "high": 82.75, "low": 82.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.75, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533000, "volume": 1, "vwap": 82.75}
{"close": 76.0, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533000, "volume": 1, "vwap": 76.0}
{"close": 70.55, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-06-18", "high": 70.55, "low": 70.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.55, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533000, "volume": 6, "vwap": 70.55}
{"close": 18.7, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533000, "volume": 2, "vwap": 18.7}
{"close": 12.7, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533000, "volume": 8, "vwap": 12.7}
{"close": 4.48, "date": "2024-02-21", "datetime": "2024-02-21T16:30:00Z", "expiration_date": "2026-06-18", "high": 4.48, "low": 4.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.48, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533000, "volume": 6, "vwap": 4.48}
{"close": 42.25, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-06-18", "high": 42.25, "low": 42.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.25, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708533300, "volume": 2, "vwap": 42.25}
{"close": 19.9, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-12-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "BA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708533300, "volume": 1, "vwap": 19.9}
{"close": 4.1, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708533300, "volume": 10, "vwap": 4.1}
{"close": 2.85, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.86, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708533300, "volume": 8, "vwap": 2.855}
{"close": 31.0, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "CAR261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708533300, "volume": 1, "vwap": 31.0}
{"close": 36.3, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-05-15", "high": 36.3, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708533300, "volume": 1, "vwap": 36.3}
{"close": 3.7, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "GDX261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708533300, "volume": 1, "vwap": 3.7}
{"close": 33.0, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708533300, "volume": 1, "vwap": 33.0}
{"close": 22.65, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-12-18", "high": 23.3, "low": 22.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708533300, "volume": 2, "vwap": 22.975}
{"close": 0.92, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-06-18", "high": 0.92, "low": 0.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.92, "option_symbol": "META260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708533300, "volume": 3, "vwap": 0.92}
{"close": 30.0, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708533300, "volume": 2, "vwap": 30.0}
{"close": 55.0, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708533300, "volume": 1, "vwap": 55.0}
{"close": 206.79, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-06-18", "high": 206.79, "low": 206.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.79, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533300, "volume": 1, "vwap": 206.79}
{"close": 210.34, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-12-18", "high": 210.34, "low": 210.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.34, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533300, "volume": 1, "vwap": 210.34}
{"close": 198.96, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-12-18", "high": 198.96, "low": 198.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.96, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533300, "volume": 5, "vwap": 198.96}
{"close": 129.0, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-12-18", "high": 129.0, "low": 129.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533300, "volume": 3, "vwap": 129.0}
{"close": 57.25, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-12-18", "high": 57.6, "low": 57.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708533300, "volume": 5, "vwap": 57.49}
{"close": 22.45, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-12-18", "high": 22.45, "low": 22.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708533300, "volume": 1, "vwap": 22.45}
{"close": 70.35, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-06-18", "high": 70.35, "low": 70.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.35, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533300, "volume": 2, "vwap": 70.35}
{"close": 66.35, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-06-18", "high": 66.35, "low": 66.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.35, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533300, "volume": 2, "vwap": 66.35}
{"close": 40.9, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533300, "volume": 20, "vwap": 40.9}
{"close": 61.4, "date": "2024-02-21", "datetime": "2024-02-21T16:35:00Z", "expiration_date": "2026-06-18", "high": 61.4, "low": 61.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.4, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533300, "volume": 20, "vwap": 61.4}
{"close": 16.27, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-06-18", "high": 16.27, "low": 16.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.27, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708533600, "volume": 1, "vwap": 16.27}
{"close": 3.1, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708533600, "volume": 1, "vwap": 3.1}
{"close": 13.77, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-06-18", "high": 13.77, "low": 13.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.77, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708533600, "volume": 39, "vwap": 13.77}
{"close": 15.42, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.42, "low": 15.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.42, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708533600, "volume": 39, "vwap": 15.42}
{"close": 21.11, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-06-18", "high": 21.11, "low": 21.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.11, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708533600, "volume": 3, "vwap": 21.11}
{"close": 23.54, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-06-18", "high": 23.54, "low": 23.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.54, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708533600, "volume": 3, "vwap": 23.54}
{"close": 7.25, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708533600, "volume": 22, "vwap": 7.25}
{"close": 10.5, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708533600, "volume": 1, "vwap": 10.5}
{"close": 4.22, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-12-18", "high": 4.22, "low": 4.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.22, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708533600, "volume": 25, "vwap": 4.22}
{"close": 9.65, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-06-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708533600, "volume": 19, "vwap": 9.65}
{"close": 10.0, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-12-18", "high": 10.01, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708533600, "volume": 11, "vwap": 10.000909}
{"close": 371.85, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-12-18", "high": 371.85, "low": 371.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 371.85, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533600, "volume": 1, "vwap": 371.85}
{"close": 199.03, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-12-18", "high": 199.03, "low": 199.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.03, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533600, "volume": 1, "vwap": 199.03}
{"close": 128.0, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-12-18", "high": 128.0, "low": 128.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533600, "volume": 1, "vwap": 128.0}
{"close": 56.15, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-12-18", "high": 56.15, "low": 56.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.15, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533600, "volume": 1, "vwap": 56.15}
{"close": 10.75, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533600, "volume": 1, "vwap": 10.75}
{"close": 22.37, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-12-18", "high": 22.37, "low": 22.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.37, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533600, "volume": 1, "vwap": 22.37}
{"close": 57.5, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-12-18", "high": 57.85, "low": 57.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708533600, "volume": 10, "vwap": 57.591}
{"close": 68.2, "date": "2024-02-21", "datetime": "2024-02-21T16:40:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533600, "volume": 20, "vwap": 68.2}
{"close": 61.21, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-06-18", "high": 61.34, "low": 61.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.34, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708533900, "volume": 2, "vwap": 61.275}
{"close": 59.95, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 59.95, "low": 59.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.95, "option_symbol": "AMD261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708533900, "volume": 1, "vwap": 59.95}
{"close": 44.7, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-06-18", "high": 44.7, "low": 44.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.7, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708533900, "volume": 1, "vwap": 44.7}
{"close": 5.7, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708533900, "volume": 5, "vwap": 5.7}
{"close": 4.75, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708533900, "volume": 1, "vwap": 4.75}
{"close": 4.32, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.32, "low": 4.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.32, "option_symbol": "CLF261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708533900, "volume": 2, "vwap": 4.32}
{"close": 4.39, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.39, "low": 4.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.39, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708533900, "volume": 20, "vwap": 4.39}
{"close": 30.0, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708533900, "volume": 3, "vwap": 30.0}
{"close": 19.63, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-06-18", "high": 19.63, "low": 19.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.63, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708533900, "volume": 1, "vwap": 19.63}
{"close": 132.75, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-06-18", "high": 132.75, "low": 132.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.75, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 1, "vwap": 132.75}
{"close": 236.68, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 236.84, "low": 236.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.84, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 3, "vwap": 236.673333}
{"close": 232.65, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 232.65, "low": 232.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.65, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 1, "vwap": 232.65}
{"close": 224.0, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 224.0, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 1, "vwap": 224.0}
{"close": 196.75, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 198.13, "low": 196.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.13, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 3, "vwap": 197.626667}
{"close": 194.54, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 194.54, "low": 194.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.54, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 1, "vwap": 194.54}
{"close": 181.27, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 181.27, "low": 181.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.27, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 1, "vwap": 181.27}
{"close": 168.58, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 168.58, "low": 168.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.58, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 1, "vwap": 168.58}
{"close": 127.74, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 127.74, "low": 127.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.74, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 1, "vwap": 127.74}
{"close": 120.75, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 120.75, "low": 120.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.75, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 1, "vwap": 120.75}
{"close": 82.61, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 82.83, "low": 82.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.83, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 2, "vwap": 82.72}
{"close": 64.41, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 64.41, "low": 64.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.35, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 2, "vwap": 64.38}
{"close": 5.75, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 1, "vwap": 5.75}
{"close": 9.69, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 9.69, "low": 9.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.69, "option_symbol": "NVDA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 2, "vwap": 9.69}
{"close": 14.1, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 1, "vwap": 14.1}
{"close": 57.9, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 16, "vwap": 57.780625}
{"close": 74.65, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 74.65, "low": 74.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.65, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708533900, "volume": 1, "vwap": 74.65}
{"close": 92.75, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-12-18", "high": 92.75, "low": 92.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.75, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708533900, "volume": 2, "vwap": 92.75}
{"close": 87.85, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-06-18", "high": 87.85, "low": 87.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.85, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533900, "volume": 2, "vwap": 87.85}
{"close": 80.0, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533900, "volume": 10, "vwap": 80.0}
{"close": 66.4, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-06-18", "high": 66.4, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533900, "volume": 6, "vwap": 66.4}
{"close": 25.86, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-06-18", "high": 25.86, "low": 25.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.86, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533900, "volume": 6, "vwap": 25.86}
{"close": 13.98, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-06-18", "high": 13.98, "low": 13.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.98, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533900, "volume": 2, "vwap": 13.98}
{"close": 12.78, "date": "2024-02-21", "datetime": "2024-02-21T16:45:00Z", "expiration_date": "2026-06-18", "high": 12.78, "low": 12.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.78, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708533900, "volume": 2, "vwap": 12.78}
{"close": 36.1, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-06-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708534200, "volume": 1, "vwap": 36.1}
{"close": 13.72, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-06-18", "high": 13.72, "low": 13.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.72, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708534200, "volume": 122, "vwap": 13.72}
{"close": 15.37, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-06-18", "high": 15.37, "low": 15.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.37, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708534200, "volume": 122, "vwap": 15.37}
{"close": 30.19, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-12-18", "high": 30.2, "low": 30.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708534200, "volume": 5, "vwap": 30.196}
{"close": 28.29, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-12-18", "high": 28.3, "low": 28.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.28, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708534200, "volume": 5, "vwap": 28.292}
{"close": 44.76, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-06-18", "high": 44.76, "low": 44.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.76, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708534200, "volume": 1, "vwap": 44.76}
{"close": 13.47, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-06-18", "high": 13.47, "low": 13.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.47, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708534200, "volume": 3, "vwap": 13.47}
{"close": 22.0, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708534200, "volume": 1, "vwap": 22.0}
{"close": 101.13, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-05-15", "high": 101.13, "low": 101.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.13, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708534200, "volume": 1, "vwap": 101.13}
{"close": 88.65, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-05-15", "high": 88.65, "low": 88.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.65, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708534200, "volume": 1, "vwap": 88.65}
{"close": 11.78, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-12-18", "high": 12.04, "low": 11.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.04, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708534200, "volume": 2, "vwap": 11.91}
{"close": 9.9, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-12-18", "high": 10.24, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.24, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708534200, "volume": 2, "vwap": 10.07}
{"close": 8.9, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708534200, "volume": 25533, "vwap": 9.099554}
{"close": 19.61, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-06-18", "high": 19.61, "low": 19.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.61, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708534200, "volume": 1, "vwap": 19.61}
{"close": 409.0, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-06-18", "high": 409.0, "low": 409.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.0, "option_symbol": "MSTR260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708534200, "volume": 1, "vwap": 409.0}
{"close": 339.0, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-06-18", "high": 339.0, "low": 339.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.0, "option_symbol": "MSTR260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708534200, "volume": 1, "vwap": 339.0}
{"close": 100.19, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-06-18", "high": 100.19, "low": 100.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.19, "option_symbol": "MSTR260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708534200, "volume": 1, "vwap": 100.19}
{"close": 9.5, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "NFLX261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708534200, "volume": 1, "vwap": 9.5}
{"close": 23.75, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-12-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "NFLX261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708534200, "volume": 1, "vwap": 23.75}
{"close": 231.1, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-06-18", "high": 231.1, "low": 231.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.1, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534200, "volume": 2, "vwap": 231.1}
{"close": 10.25, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708534200, "volume": 5, "vwap": 10.5}
{"close": 57.4, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-12-18", "high": 57.4, "low": 57.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.4, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534200, "volume": 1, "vwap": 57.4}
{"close": 57.7, "date": "2024-02-21", "datetime": "2024-02-21T16:50:00Z", "expiration_date": "2026-12-18", "high": 58.05, "low": 57.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708534200, "volume": 10, "vwap": 57.883}
{"close": 1.14, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-06-18", "high": 1.14, "low": 1.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.14, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708534500, "volume": 1, "vwap": 1.14}
{"close": 30.25, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708534500, "volume": 10, "vwap": 30.25}
{"close": 28.35, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708534500, "volume": 10, "vwap": 28.35}
{"close": 42.3, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-06-18", "high": 42.31, "low": 42.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.31, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708534500, "volume": 10, "vwap": 42.309}
{"close": 1.8, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708534500, "volume": 1, "vwap": 1.8}
{"close": 17.18, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-06-18", "high": 17.18, "low": 17.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.17, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708534500, "volume": 10, "vwap": 17.171}
{"close": 23.22, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-06-18", "high": 23.22, "low": 23.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.22, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708534500, "volume": 10, "vwap": 23.22}
{"close": 25.35, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-06-18", "high": 25.35, "low": 25.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.35, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708534500, "volume": 10, "vwap": 25.35}
{"close": 5.1, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708534500, "volume": 28, "vwap": 5.1}
{"close": 4.4, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708534500, "volume": 1, "vwap": 4.4}
{"close": 7.2, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-06-18", "high": 7.35, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708534500, "volume": 2, "vwap": 7.275}
{"close": 16.73, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 16.73, "low": 16.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.73, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708534500, "volume": 5, "vwap": 16.73}
{"close": 8.95, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 9.03, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 97, "underlying_symbol": "INTC", "unix_timestamp": 1708534500, "volume": 3681, "vwap": 8.944113}
{"close": 7.55, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708534500, "volume": 2, "vwap": 7.45}
{"close": 212.7, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-06-18", "high": 212.7, "low": 212.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.7, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534500, "volume": 1, "vwap": 212.7}
{"close": 282.53, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 282.53, "low": 282.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.53, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534500, "volume": 1, "vwap": 282.53}
{"close": 180.16, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 180.16, "low": 180.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.16, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534500, "volume": 1, "vwap": 180.16}
{"close": 127.5, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 128.0, "low": 127.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708534500, "volume": 7, "vwap": 127.857143}
{"close": 117.05, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 117.05, "low": 117.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.05, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534500, "volume": 1, "vwap": 117.05}
{"close": 74.98, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 74.98, "low": 74.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.98, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534500, "volume": 1, "vwap": 74.98}
{"close": 57.55, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-12-18", "high": 57.9, "low": 57.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708534500, "volume": 5, "vwap": 57.77}
{"close": 115.05, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-06-18", "high": 115.05, "low": 115.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.05, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708534500, "volume": 2, "vwap": 115.05}
{"close": 62.5, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708534500, "volume": 2, "vwap": 62.5}
{"close": 29.02, "date": "2024-02-21", "datetime": "2024-02-21T16:55:00Z", "expiration_date": "2026-06-18", "high": 29.02, "low": 29.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.02, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708534500, "volume": 2, "vwap": 29.02}
{"close": 1.16, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-06-18", "high": 1.18, "low": 1.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.12, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 10, "underlying_symbol": "AAL", "unix_timestamp": 1708534800, "volume": 47, "vwap": 1.151915}
{"close": 2.12, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.12, "low": 2.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.09, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708534800, "volume": 40, "vwap": 2.105}
{"close": 1.61, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 1.61, "low": 1.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1708534800, "volume": 4, "vwap": 1.5675}
{"close": 33.7, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708534800, "volume": 1, "vwap": 33.7}
{"close": 17.85, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.85, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708534800, "volume": 2, "vwap": 17.85}
{"close": 3.05, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708534800, "volume": 1, "vwap": 3.05}
{"close": 59.02, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 59.02, "low": 58.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.9, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708534800, "volume": 2, "vwap": 58.96}
{"close": 2.84, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.84, "low": 2.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.83, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708534800, "volume": 3, "vwap": 2.833333}
{"close": 1.81, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-06-18", "high": 1.81, "low": 1.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.81, "option_symbol": "DKNG260618P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708534800, "volume": 1, "vwap": 1.81}
{"close": 11.75, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708534800, "volume": 8, "vwap": 11.75}
{"close": 13.85, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 13.85, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708534800, "volume": 1, "vwap": 13.85}
{"close": 13.0, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708534800, "volume": 11, "vwap": 12.954545}
{"close": 10.5, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708534800, "volume": 1, "vwap": 10.5}
{"close": 8.9, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.95, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 36, "underlying_symbol": "INTC", "unix_timestamp": 1708534800, "volume": 1192, "vwap": 9.019069}
{"close": 6.4, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708534800, "volume": 2, "vwap": 6.55}
{"close": 4.9, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708534800, "volume": 2, "vwap": 4.9}
{"close": 9.18, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 9.18, "low": 9.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.18, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708534800, "volume": 10, "vwap": 9.18}
{"close": 124.5, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-06-18", "high": 124.5, "low": 124.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.5, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708534800, "volume": 2, "vwap": 124.5}
{"close": 10.2, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "MGM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708534800, "volume": 1, "vwap": 10.2}
{"close": 200.0, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-06-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534800, "volume": 2, "vwap": 200.0}
{"close": 146.0, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-06-18", "high": 146.0, "low": 146.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.0, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534800, "volume": 1, "vwap": 146.0}
{"close": 43.85, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-06-18", "high": 43.85, "low": 43.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.85, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534800, "volume": 1, "vwap": 43.85}
{"close": 342.35, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 342.35, "low": 342.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.35, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534800, "volume": 10, "vwap": 342.35}
{"close": 254.25, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 254.25, "low": 254.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.25, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534800, "volume": 1, "vwap": 254.25}
{"close": 216.0, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 216.0, "low": 216.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534800, "volume": 1, "vwap": 216.0}
{"close": 61.65, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 61.65, "low": 61.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.65, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708534800, "volume": 1, "vwap": 61.65}
{"close": 57.7, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 57.9, "low": 57.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1708534800, "volume": 44, "vwap": 57.638636}
{"close": 151.4, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-06-18", "high": 151.4, "low": 151.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.4, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708534800, "volume": 40, "vwap": 151.4}
{"close": 6.0, "date": "2024-02-21", "datetime": "2024-02-21T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708534800, "volume": 1, "vwap": 6.0}
{"close": 41.25, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708535100, "volume": 1, "vwap": 41.25}
{"close": 35.9, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708535100, "volume": 1, "vwap": 35.9}
{"close": 23.5, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708535100, "volume": 1, "vwap": 23.5}
{"close": 83.0, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708535100, "volume": 1, "vwap": 83.0}
{"close": 1.51, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 1.51, "low": 1.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.51, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708535100, "volume": 5, "vwap": 1.51}
{"close": 6.8, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "GOOGL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708535100, "volume": 5, "vwap": 6.8}
{"close": 45.0, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708535100, "volume": 1, "vwap": 45.0}
{"close": 13.95, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 13.95, "low": 13.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708535100, "volume": 1, "vwap": 13.95}
{"close": 13.04, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 13.04, "low": 13.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.04, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708535100, "volume": 2, "vwap": 13.04}
{"close": 7.57, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 7.57, "low": 7.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.57, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708535100, "volume": 3, "vwap": 7.57}
{"close": 2.15, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708535100, "volume": 1, "vwap": 2.15}
{"close": 24.0, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708535100, "volume": 1, "vwap": 24.0}
{"close": 8.75, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 8.95, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.95, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 13, "underlying_symbol": "INTC", "unix_timestamp": 1708535100, "volume": 77, "vwap": 8.875974}
{"close": 6.05, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1708535100, "volume": 4, "vwap": 6.075}
{"close": 16.15, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708535100, "volume": 2, "vwap": 16.2}
{"close": 194.0, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 194.0, "low": 194.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 2, "vwap": 194.0}
{"close": 182.79, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 182.79, "low": 182.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.79, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 1, "vwap": 182.79}
{"close": 1.0, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 1.0, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 1, "vwap": 1.0}
{"close": 16.95, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 22, "vwap": 17.047727}
{"close": 108.0, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 108.0, "low": 108.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.0, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 50, "vwap": 108.0}
{"close": 200.57, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 200.57, "low": 200.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.57, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 10, "vwap": 200.57}
{"close": 219.38, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 219.38, "low": 219.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.38, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 20, "vwap": 219.38}
{"close": 232.42, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 232.42, "low": 232.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.42, "option_symbol": "NVDA260618P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 10, "vwap": 232.42}
{"close": 259.48, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 259.48, "low": 259.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.43, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 2, "vwap": 259.455}
{"close": 241.48, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 241.52, "low": 241.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.52, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 2, "vwap": 241.5}
{"close": 214.15, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 213.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 6, "vwap": 214.208333}
{"close": 178.15, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 178.15, "low": 178.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.15, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 2, "vwap": 178.15}
{"close": 148.08, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 150.5, "low": 148.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 2, "vwap": 149.29}
{"close": 97.85, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 97.85, "low": 97.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.85, "option_symbol": "NVDA261218C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 1, "vwap": 97.85}
{"close": 81.32, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 81.45, "low": 81.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.45, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 2, "vwap": 81.385}
{"close": 63.37, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 63.37, "low": 63.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.25, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 2, "vwap": 63.31}
{"close": 20.89, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 20.89, "low": 20.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.89, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 1, "vwap": 20.89}
{"close": 40.72, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 40.72, "low": 40.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.72, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 1, "vwap": 40.72}
{"close": 58.3, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 58.3, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 4, "vwap": 58.15}
{"close": 75.55, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 75.55, "low": 75.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.25, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 2, "vwap": 75.4}
{"close": 117.2, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 117.2, "low": 117.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.2, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 10, "vwap": 117.2}
{"close": 169.0, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 169.0, "low": 169.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535100, "volume": 1, "vwap": 169.0}
{"close": 151.13, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 151.15, "low": 151.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.15, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708535100, "volume": 10, "vwap": 151.146}
{"close": 33.77, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 33.77, "low": 33.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.77, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708535100, "volume": 8, "vwap": 33.77}
{"close": 28.4, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708535100, "volume": 10, "vwap": 28.4}
{"close": 25.4, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708535100, "volume": 2, "vwap": 25.4}
{"close": 32.45, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-06-18", "high": 32.45, "low": 32.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.45, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708535100, "volume": 6, "vwap": 32.45}
{"close": 15.55, "date": "2024-02-21", "datetime": "2024-02-21T17:05:00Z", "expiration_date": "2026-12-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708535100, "volume": 1, "vwap": 15.55}
{"close": 32.93, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-06-18", "high": 32.93, "low": 32.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.92, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708535400, "volume": 20, "vwap": 32.921}
{"close": 30.47, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-06-18", "high": 30.47, "low": 30.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.45, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708535400, "volume": 20, "vwap": 30.4525}
{"close": 46.94, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-06-18", "high": 46.94, "low": 46.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.94, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708535400, "volume": 10, "vwap": 46.94}
{"close": 41.74, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-06-18", "high": 41.74, "low": 41.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.74, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708535400, "volume": 10, "vwap": 41.74}
{"close": 10.3, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708535400, "volume": 7, "vwap": 10.3}
{"close": 8.76, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 8.85, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.83, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1708535400, "volume": 22, "vwap": 8.77}
{"close": 5.95, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708535400, "volume": 1, "vwap": 5.95}
{"close": 5.42, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 5.42, "low": 5.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.42, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708535400, "volume": 1, "vwap": 5.42}
{"close": 2.0, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 1.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.88, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708535400, "volume": 7, "vwap": 1.965714}
{"close": 3.55, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708535400, "volume": 19, "vwap": 3.513684}
{"close": 4.99, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708535400, "volume": 13, "vwap": 4.991538}
{"close": 89.8, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 89.8, "low": 89.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.8, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708535400, "volume": 1, "vwap": 89.8}
{"close": 284.0, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-06-18", "high": 284.0, "low": 284.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 1, "vwap": 284.0}
{"close": 300.02, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 300.02, "low": 300.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.02, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 1, "vwap": 300.02}
{"close": 247.4, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 247.4, "low": 247.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.4, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 1, "vwap": 247.4}
{"close": 220.2, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 222.07, "low": 220.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.07, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 2, "vwap": 221.135}
{"close": 210.0, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 210.0, "low": 210.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 100, "vwap": 210.0}
{"close": 197.95, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 197.95, "low": 197.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.95, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 1, "vwap": 197.95}
{"close": 192.32, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 192.32, "low": 192.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.32, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 4, "vwap": 192.32}
{"close": 177.45, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 177.45, "low": 177.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.45, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 3, "vwap": 177.45}
{"close": 172.4, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 174.0, "low": 172.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 2, "vwap": 173.2}
{"close": 160.28, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 160.28, "low": 160.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.28, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 1, "vwap": 160.28}
{"close": 144.41, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 144.41, "low": 144.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.41, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 1, "vwap": 144.41}
{"close": 121.4, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 121.4, "low": 121.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.4, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 1, "vwap": 121.4}
{"close": 80.59, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 80.95, "low": 80.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.95, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 5, "vwap": 80.696}
{"close": 74.7, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 74.7, "low": 74.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.7, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 1, "vwap": 74.7}
{"close": 61.57, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 62.75, "low": 61.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.75, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 15, "vwap": 61.902667}
{"close": 57.5, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 1, "vwap": 57.5}
{"close": 16.0, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 10, "vwap": 16.0}
{"close": 59.0, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 58.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 2, "vwap": 58.925}
{"close": 118.1, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 118.1, "low": 118.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.1, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 1, "vwap": 118.1}
{"close": 169.6, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 169.6, "low": 169.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.6, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 1, "vwap": 169.6}
{"close": 180.7, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 180.7, "low": 180.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.7, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 1, "vwap": 180.7}
{"close": 232.0, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 232.0, "low": 232.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535400, "volume": 29, "vwap": 232.0}
{"close": 69.75, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-06-18", "high": 69.75, "low": 69.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708535400, "volume": 4, "vwap": 69.75}
{"close": 28.44, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-06-18", "high": 28.44, "low": 28.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.44, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708535400, "volume": 2, "vwap": 28.44}
{"close": 15.0, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708535400, "volume": 2, "vwap": 15.0}
{"close": 24.05, "date": "2024-02-21", "datetime": "2024-02-21T17:10:00Z", "expiration_date": "2026-12-18", "high": 24.05, "low": 24.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.05, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708535400, "volume": 1, "vwap": 24.05}
{"close": 5.85, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708535700, "volume": 1, "vwap": 5.85}
{"close": 47.45, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-06-18", "high": 47.45, "low": 47.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.45, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708535700, "volume": 1, "vwap": 47.45}
{"close": 55.37, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 55.37, "low": 55.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.37, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708535700, "volume": 1, "vwap": 55.37}
{"close": 7.7, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-06-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708535700, "volume": 1, "vwap": 7.7}
{"close": 8.8, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 8.9, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 11, "underlying_symbol": "INTC", "unix_timestamp": 1708535700, "volume": 58, "vwap": 8.807069}
{"close": 1.88, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 1.88, "low": 1.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.88, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708535700, "volume": 2, "vwap": 1.88}
{"close": 2.91, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 2.91, "low": 2.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.91, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708535700, "volume": 1, "vwap": 2.91}
{"close": 14.26, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 14.26, "low": 14.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.26, "option_symbol": "MET261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708535700, "volume": 1, "vwap": 14.26}
{"close": 49.5, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "MSFT261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708535700, "volume": 1, "vwap": 49.5}
{"close": 193.66, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 193.66, "low": 193.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.66, "option_symbol": "NFLX261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708535700, "volume": 2, "vwap": 193.66}
{"close": 331.55, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-06-18", "high": 331.55, "low": 331.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.55, "option_symbol": "NVDA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 1, "vwap": 331.55}
{"close": 203.9, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-06-18", "high": 203.9, "low": 203.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.9, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 1, "vwap": 203.9}
{"close": 191.0, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-06-18", "high": 191.0, "low": 191.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 1, "vwap": 191.0}
{"close": 69.0, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 1, "vwap": 69.0}
{"close": 389.0, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 389.0, "low": 389.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 389.0, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 1, "vwap": 389.0}
{"close": 322.45, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 322.45, "low": 322.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 322.4, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 2, "vwap": 322.425}
{"close": 241.55, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 241.55, "low": 241.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.55, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 1, "vwap": 241.55}
{"close": 221.78, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 221.78, "low": 221.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.78, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 1, "vwap": 221.78}
{"close": 218.73, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 218.73, "low": 218.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.73, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 1, "vwap": 218.73}
{"close": 214.3, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 214.3, "low": 214.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.3, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 14, "vwap": 214.3}
{"close": 213.85, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 213.85, "low": 213.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.85, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 1, "vwap": 213.85}
{"close": 199.0, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 199.0, "low": 199.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 30, "vwap": 199.0}
{"close": 172.74, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 172.74, "low": 172.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.74, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 1, "vwap": 172.74}
{"close": 160.4, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 160.45, "low": 160.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.45, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 2, "vwap": 160.425}
{"close": 72.0, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 2, "vwap": 72.0}
{"close": 38.0, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 1, "vwap": 38.0}
{"close": 59.35, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 59.65, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 4, "vwap": 59.35}
{"close": 77.0, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 1, "vwap": 77.0}
{"close": 150.0, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708535700, "volume": 2, "vwap": 150.0}
{"close": 92.0, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708535700, "volume": 1, "vwap": 92.0}
{"close": 79.0, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708535700, "volume": 2, "vwap": 79.0}
{"close": 63.5, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708535700, "volume": 10, "vwap": 63.5}
{"close": 61.44, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-06-18", "high": 61.44, "low": 61.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708535700, "volume": 50, "vwap": 61.4352}
{"close": 35.8, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.8, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708535700, "volume": 40, "vwap": 35.8}
{"close": 12.5, "date": "2024-02-21", "datetime": "2024-02-21T17:15:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708535700, "volume": 2, "vwap": 12.5}
{"close": 33.1, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-06-18", "high": 33.1, "low": 33.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.1, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708536000, "volume": 2, "vwap": 33.1}
{"close": 3.0, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708536000, "volume": 1, "vwap": 3.0}
{"close": 2.44, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.44, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708536000, "volume": 2, "vwap": 2.44}
{"close": 19.35, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708536000, "volume": 2, "vwap": 19.35}
{"close": 33.1, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-05-15", "high": 33.1, "low": 33.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.1, "option_symbol": "COIN260515P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708536000, "volume": 1, "vwap": 33.1}
{"close": 12.3, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-06-18", "high": 12.31, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.31, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "DKNG", "unix_timestamp": 1708536000, "volume": 6, "vwap": 12.308333}
{"close": 10.05, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "GDX261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708536000, "volume": 2, "vwap": 10.05}
{"close": 15.43, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 15.43, "low": 15.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.43, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708536000, "volume": 1, "vwap": 15.43}
{"close": 8.75, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 8.85, "low": 8.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708536000, "volume": 10, "vwap": 8.754}
{"close": 170.14, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 170.14, "low": 170.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.14, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708536000, "volume": 2, "vwap": 170.14}
{"close": 154.0, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-06-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 1, "vwap": 154.0}
{"close": 115.93, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-06-18", "high": 115.93, "low": 115.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.93, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 1, "vwap": 115.93}
{"close": 79.72, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-06-18", "high": 79.72, "low": 79.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.72, "option_symbol": "NVDA260618C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 1, "vwap": 79.72}
{"close": 92.4, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-06-18", "high": 92.84, "low": 92.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.84, "option_symbol": "NVDA260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 2, "vwap": 92.62}
{"close": 355.9, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 355.9, "low": 355.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.9, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 1, "vwap": 355.9}
{"close": 233.18, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 234.48, "low": 233.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.48, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 2, "vwap": 233.83}
{"close": 223.8, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 223.8, "low": 223.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.8, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 1, "vwap": 223.8}
{"close": 172.0, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 172.0, "low": 172.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 1, "vwap": 172.0}
{"close": 112.26, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 112.26, "low": 112.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.26, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 1, "vwap": 112.26}
{"close": 61.0, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 4, "vwap": 61.0}
{"close": 5.9, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 1, "vwap": 5.9}
{"close": 39.0, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 1, "vwap": 39.0}
{"close": 59.15, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 59.15, "low": 59.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 1, "vwap": 59.15}
{"close": 149.75, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 149.75, "low": 149.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.75, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536000, "volume": 1, "vwap": 149.75}
{"close": 79.0, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708536000, "volume": 8, "vwap": 79.0}
{"close": 28.5, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708536000, "volume": 6, "vwap": 28.44}
{"close": 25.45, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708536000, "volume": 2, "vwap": 25.45}
{"close": 15.17, "date": "2024-02-21", "datetime": "2024-02-21T17:20:00Z", "expiration_date": "2026-12-18", "high": 15.17, "low": 15.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.17, "option_symbol": "XOM261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708536000, "volume": 2, "vwap": 15.17}
{"close": 2.4, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.43, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.43, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708536300, "volume": 2, "vwap": 2.415}
{"close": 56.25, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 56.25, "low": 56.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.25, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708536300, "volume": 1, "vwap": 56.25}
{"close": 50.0, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708536300, "volume": 9, "vwap": 50.0}
{"close": 35.5, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-05-15", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708536300, "volume": 1, "vwap": 35.5}
{"close": 8.8, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708536300, "volume": 2, "vwap": 8.8}
{"close": 67.64, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-06-18", "high": 67.64, "low": 67.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.64, "option_symbol": "MSFT260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708536300, "volume": 150, "vwap": 67.64}
{"close": 55.89, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 55.89, "low": 55.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.89, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708536300, "volume": 1, "vwap": 55.89}
{"close": 27.4, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708536300, "volume": 1, "vwap": 27.4}
{"close": 343.15, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-06-18", "high": 343.15, "low": 343.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 343.15, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 1, "vwap": 343.15}
{"close": 221.7, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-06-18", "high": 221.7, "low": 221.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.7, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 1, "vwap": 221.7}
{"close": 198.54, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-06-18", "high": 198.54, "low": 198.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.54, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 2, "vwap": 198.54}
{"close": 162.67, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-06-18", "high": 162.67, "low": 162.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.67, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 2, "vwap": 162.67}
{"close": 41.15, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 1, "vwap": 41.15}
{"close": 3.25, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "NVDA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 1, "vwap": 3.25}
{"close": 388.4, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 388.4, "low": 388.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 388.4, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 1, "vwap": 388.4}
{"close": 224.2, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 224.2, "low": 224.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.2, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 1, "vwap": 224.2}
{"close": 219.1, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 219.1, "low": 217.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.46, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 3, "vwap": 218.006667}
{"close": 176.0, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 176.0, "low": 176.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 1, "vwap": 176.0}
{"close": 166.67, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 166.67, "low": 166.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.67, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 2, "vwap": 166.67}
{"close": 143.7, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 143.7, "low": 143.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.7, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 1, "vwap": 143.7}
{"close": 63.2, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 1, "vwap": 63.2}
{"close": 57.0, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 1, "vwap": 57.0}
{"close": 1.6, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 1, "vwap": 1.6}
{"close": 59.05, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 59.4, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708536300, "volume": 3, "vwap": 59.15}
{"close": 107.89, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-12-18", "high": 107.89, "low": 107.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.89, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708536300, "volume": 1, "vwap": 107.89}
{"close": 33.7, "date": "2024-02-21", "datetime": "2024-02-21T17:25:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708536300, "volume": 2, "vwap": 33.7}
{"close": 41.2, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.2, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708536600, "volume": 1, "vwap": 41.2}
{"close": 25.55, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 25.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708536600, "volume": 1, "vwap": 25.55}
{"close": 3.0, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708536600, "volume": 2, "vwap": 3.0}
{"close": 37.48, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 37.48, "low": 37.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.48, "option_symbol": "AMD261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708536600, "volume": 1, "vwap": 37.48}
{"close": 39.45, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 39.45, "low": 39.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.45, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708536600, "volume": 1, "vwap": 39.45}
{"close": 9.3, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "DKNG261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708536600, "volume": 5, "vwap": 9.3}
{"close": 19.51, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 19.51, "low": 19.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.51, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708536600, "volume": 2, "vwap": 19.51}
{"close": 8.8, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.75, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1708536600, "volume": 110, "vwap": 8.795727}
{"close": 113.48, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 113.48, "low": 113.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.48, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708536600, "volume": 50, "vwap": 113.48}
{"close": 11.35, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "NKE261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708536600, "volume": 1, "vwap": 11.35}
{"close": 9.0, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708536600, "volume": 1, "vwap": 9.0}
{"close": 280.5, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 280.5, "low": 280.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.5, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 1, "vwap": 280.5}
{"close": 220.45, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 220.45, "low": 220.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.45, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 1, "vwap": 220.45}
{"close": 66.65, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 66.65, "low": 66.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.65, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 2, "vwap": 66.65}
{"close": 42.51, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 42.51, "low": 42.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.51, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 1, "vwap": 42.51}
{"close": 26.1, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 1, "vwap": 26.1}
{"close": 68.0, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 1, "vwap": 68.0}
{"close": 75.66, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 75.66, "low": 75.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.66, "option_symbol": "NVDA260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 1, "vwap": 75.66}
{"close": 83.4, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 83.4, "low": 83.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.4, "option_symbol": "NVDA260618P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 2, "vwap": 83.4}
{"close": 92.0, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "NVDA260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 1, "vwap": 92.0}
{"close": 236.51, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 236.51, "low": 236.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.51, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 1, "vwap": 236.51}
{"close": 207.72, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 207.8, "low": 207.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.8, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 2, "vwap": 207.76}
{"close": 113.25, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 113.25, "low": 113.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.25, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 2, "vwap": 113.25}
{"close": 53.8, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 53.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 2, "vwap": 53.9}
{"close": 13.0, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 6, "vwap": 13.0}
{"close": 36.15, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 36.15, "low": 36.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.15, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 2, "vwap": 36.15}
{"close": 58.85, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 59.05, "low": 58.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 38, "vwap": 58.855263}
{"close": 199.0, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 199.0, "low": 198.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708536600, "volume": 28, "vwap": 198.035714}
{"close": 87.0, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708536600, "volume": 2, "vwap": 87.0}
{"close": 61.75, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 61.75, "low": 61.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708536600, "volume": 18, "vwap": 61.75}
{"close": 25.45, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708536600, "volume": 8, "vwap": 25.45}
{"close": 19.51, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 19.51, "low": 19.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.51, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708536600, "volume": 40, "vwap": 19.51}
{"close": 15.1, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708536600, "volume": 2, "vwap": 15.1}
{"close": 15.5, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708536600, "volume": 5, "vwap": 15.5}
{"close": 2.12, "date": "2024-02-21", "datetime": "2024-02-21T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.13, "low": 2.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.13, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1708536600, "volume": 2, "vwap": 2.125}
{"close": 35.4, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708536900, "volume": 1, "vwap": 35.4}
{"close": 2.15, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "AMD260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708536900, "volume": 1, "vwap": 2.15}
{"close": 24.25, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "BA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708536900, "volume": 1, "vwap": 24.25}
{"close": 21.3, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-12-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "COF261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708536900, "volume": 10, "vwap": 21.3}
{"close": 8.8, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708536900, "volume": 6, "vwap": 8.8}
{"close": 119.81, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-12-18", "high": 119.81, "low": 119.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.81, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708536900, "volume": 40, "vwap": 119.81}
{"close": 3.4, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708536900, "volume": 2, "vwap": 3.55}
{"close": 61.0, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708536900, "volume": 1300, "vwap": 61.0}
{"close": 41.65, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-06-18", "high": 41.65, "low": 41.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.65, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536900, "volume": 1, "vwap": 41.65}
{"close": 222.5, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-12-18", "high": 222.5, "low": 222.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.5, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536900, "volume": 1, "vwap": 222.5}
{"close": 144.5, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-12-18", "high": 144.5, "low": 144.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.5, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536900, "volume": 1, "vwap": 144.5}
{"close": 127.0, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-12-18", "high": 127.0, "low": 127.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.0, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536900, "volume": 2, "vwap": 127.0}
{"close": 59.15, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-12-18", "high": 59.25, "low": 59.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708536900, "volume": 2, "vwap": 59.2}
{"close": 198.0, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-12-18", "high": 198.0, "low": 198.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708536900, "volume": 1, "vwap": 198.0}
{"close": 65.69, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-06-18", "high": 65.69, "low": 65.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.69, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708536900, "volume": 4, "vwap": 65.69}
{"close": 54.59, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-06-18", "high": 54.59, "low": 54.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.59, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708536900, "volume": 4, "vwap": 54.59}
{"close": 24.5, "date": "2024-02-21", "datetime": "2024-02-21T17:35:00Z", "expiration_date": "2026-12-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "XLK261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708536900, "volume": 1, "vwap": 24.5}
{"close": 32.99, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 32.99, "low": 32.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.99, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708537200, "volume": 1, "vwap": 32.99}
{"close": 15.75, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708537200, "volume": 2, "vwap": 15.75}
{"close": 76.41, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 76.41, "low": 76.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.41, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708537200, "volume": 1, "vwap": 76.41}
{"close": 74.11, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 74.11, "low": 74.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.11, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708537200, "volume": 1, "vwap": 74.11}
{"close": 17.89, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 17.89, "low": 17.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.89, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708537200, "volume": 1, "vwap": 17.89}
{"close": 6.31, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 6.31, "low": 6.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.31, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708537200, "volume": 1, "vwap": 6.31}
{"close": 9.35, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708537200, "volume": 1, "vwap": 9.35}
{"close": 10.6, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "C261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708537200, "volume": 10, "vwap": 10.6}
{"close": 60.7, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 60.7, "low": 60.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.7, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708537200, "volume": 1, "vwap": 60.7}
{"close": 37.1, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708537200, "volume": 1, "vwap": 37.1}
{"close": 10.0, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708537200, "volume": 1, "vwap": 10.0}
{"close": 5.91, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 5.91, "low": 5.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.91, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708537200, "volume": 1, "vwap": 5.91}
{"close": 1.67, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 1.67, "low": 1.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.67, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708537200, "volume": 10, "vwap": 1.67}
{"close": 3.6, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "INTC260618P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708537200, "volume": 2, "vwap": 3.6}
{"close": 8.75, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 8.77, "low": 8.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.75, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1708537200, "volume": 17, "vwap": 8.752353}
{"close": 194.46, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 194.46, "low": 194.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.46, "option_symbol": "MSTR260618C01350000", "option_type": "call", "strike_price": 1350.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708537200, "volume": 3, "vwap": 194.46}
{"close": 94.8, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 94.8, "low": 94.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.8, "option_symbol": "NVDA260618C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537200, "volume": 1, "vwap": 94.8}
{"close": 7.5, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "NVDA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708537200, "volume": 2, "vwap": 7.5}
{"close": 9.5, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "NVDA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537200, "volume": 1, "vwap": 9.5}
{"close": 48.35, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 48.35, "low": 48.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.35, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537200, "volume": 1, "vwap": 48.35}
{"close": 254.0, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 254.0, "low": 254.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537200, "volume": 1, "vwap": 254.0}
{"close": 193.01, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 193.02, "low": 193.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.02, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708537200, "volume": 2, "vwap": 193.015}
{"close": 151.0, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537200, "volume": 1, "vwap": 151.0}
{"close": 90.0, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537200, "volume": 1, "vwap": 90.0}
{"close": 1.34, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 1.43, "low": 1.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.43, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708537200, "volume": 2, "vwap": 1.385}
{"close": 58.7, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 58.7, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708537200, "volume": 2, "vwap": 58.7}
{"close": 84.0, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537200, "volume": 1, "vwap": 84.0}
{"close": 63.6, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 63.6, "low": 63.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.6, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708537200, "volume": 2, "vwap": 63.6}
{"close": 51.3, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 51.3, "low": 51.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708537200, "volume": 2, "vwap": 51.3}
{"close": 28.4, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 28.58, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.58, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708537200, "volume": 4, "vwap": 28.49}
{"close": 19.55, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708537200, "volume": 2, "vwap": 19.55}
{"close": 12.6, "date": "2024-02-21", "datetime": "2024-02-21T17:40:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708537200, "volume": 2, "vwap": 12.6}
{"close": 50.41, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-06-18", "high": 50.42, "low": 50.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.42, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708537500, "volume": 33, "vwap": 50.414242}
{"close": 5.3, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-06-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708537500, "volume": 1, "vwap": 5.3}
{"close": 28.25, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708537500, "volume": 6, "vwap": 28.25}
{"close": 4.21, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.21, "low": 4.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.21, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708537500, "volume": 30, "vwap": 4.21}
{"close": 12.08, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-05-15", "high": 12.08, "low": 12.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.08, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708537500, "volume": 1, "vwap": 12.08}
{"close": 8.75, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708537500, "volume": 8, "vwap": 8.71875}
{"close": 213.0, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-06-18", "high": 213.0, "low": 213.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.0, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537500, "volume": 1, "vwap": 213.0}
{"close": 5.25, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-06-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "NVDA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537500, "volume": 1, "vwap": 5.25}
{"close": 361.35, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 361.35, "low": 361.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 361.35, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537500, "volume": 1, "vwap": 361.35}
{"close": 171.95, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 171.95, "low": 171.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.95, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537500, "volume": 2, "vwap": 171.95}
{"close": 149.51, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 149.51, "low": 149.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.51, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537500, "volume": 1, "vwap": 149.51}
{"close": 147.0, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 147.0, "low": 147.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537500, "volume": 1, "vwap": 147.0}
{"close": 87.5, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537500, "volume": 3, "vwap": 87.5}
{"close": 79.15, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 79.75, "low": 79.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.1, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 36, "underlying_symbol": "NVDA", "unix_timestamp": 1708537500, "volume": 38, "vwap": 79.436579}
{"close": 61.5, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 61.8, "low": 61.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.75, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708537500, "volume": 8, "vwap": 61.625}
{"close": 1.5, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537500, "volume": 1, "vwap": 1.5}
{"close": 58.7, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 58.9, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708537500, "volume": 7, "vwap": 58.771429}
{"close": 115.11, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 115.11, "low": 115.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.11, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708537500, "volume": 1, "vwap": 115.11}
{"close": 88.87, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 88.87, "low": 88.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.87, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708537500, "volume": 1, "vwap": 88.87}
{"close": 65.9, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708537500, "volume": 2, "vwap": 65.9}
{"close": 28.55, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708537500, "volume": 2, "vwap": 28.55}
{"close": 24.0, "date": "2024-02-21", "datetime": "2024-02-21T17:45:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "XLK261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708537500, "volume": 1, "vwap": 24.0}
{"close": 35.69, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 35.69, "low": 35.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.69, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708537800, "volume": 1, "vwap": 35.69}
{"close": 49.73, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 49.73, "low": 49.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.73, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708537800, "volume": 2, "vwap": 49.73}
{"close": 46.25, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 46.25, "low": 46.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.25, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708537800, "volume": 1, "vwap": 46.25}
{"close": 49.9, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708537800, "volume": 1, "vwap": 49.9}
{"close": 44.55, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 44.55, "low": 44.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.55, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708537800, "volume": 4, "vwap": 44.55}
{"close": 13.2, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708537800, "volume": 10, "vwap": 13.2}
{"close": 5.25, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708537800, "volume": 2, "vwap": 5.225}
{"close": 103.54, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-05-15", "high": 103.54, "low": 103.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.54, "option_symbol": "COIN260515C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708537800, "volume": 1, "vwap": 103.54}
{"close": 10.3, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708537800, "volume": 1, "vwap": 10.3}
{"close": 8.8, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1708537800, "volume": 6, "vwap": 8.748333}
{"close": 17.5, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "MET261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708537800, "volume": 100, "vwap": 17.5}
{"close": 119.25, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 119.25, "low": 119.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.25, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708537800, "volume": 9, "vwap": 119.25}
{"close": 78.78, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 78.78, "low": 78.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.78, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708537800, "volume": 1, "vwap": 78.78}
{"close": 2.97, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.97, "low": 2.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.97, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708537800, "volume": 1, "vwap": 2.97}
{"close": 2.55, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "NCLH261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708537800, "volume": 1, "vwap": 2.55}
{"close": 222.15, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 222.15, "low": 222.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.15, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 1, "vwap": 222.15}
{"close": 199.85, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 199.85, "low": 199.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.85, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 1, "vwap": 199.85}
{"close": 70.0, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 70.25, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.25, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 2, "vwap": 70.125}
{"close": 41.98, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 41.98, "low": 41.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.98, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 2, "vwap": 41.98}
{"close": 302.65, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 302.65, "low": 302.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.65, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 1, "vwap": 302.65}
{"close": 297.35, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 297.35, "low": 297.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 297.35, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 1, "vwap": 297.35}
{"close": 214.85, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 214.85, "low": 211.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.55, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 6, "vwap": 213.2}
{"close": 212.75, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 212.75, "low": 212.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.75, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 6, "vwap": 212.75}
{"close": 196.85, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 196.85, "low": 196.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.85, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 1, "vwap": 196.85}
{"close": 120.75, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 120.75, "low": 120.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.75, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 1, "vwap": 120.75}
{"close": 79.35, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 79.6, "low": 78.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.93, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 8, "vwap": 79.26625}
{"close": 61.4, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 61.75, "low": 61.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.45, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 11, "vwap": 61.531818}
{"close": 1.34, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.34, "low": 1.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.34, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 5, "vwap": 1.34}
{"close": 58.6, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 58.75, "low": 58.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 9, "vwap": 58.588889}
{"close": 200.0, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 29, "vwap": 200.0}
{"close": 215.0, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 215.01, "low": 215.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.0, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708537800, "volume": 27, "vwap": 215.008518}
{"close": 65.9, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708537800, "volume": 8, "vwap": 65.9}
{"close": 54.65, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 54.65, "low": 54.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.65, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708537800, "volume": 2, "vwap": 54.65}
{"close": 28.7, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.59, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708537800, "volume": 4, "vwap": 28.645}
{"close": 17.15, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708537800, "volume": 2, "vwap": 17.15}
{"close": 1.35, "date": "2024-02-21", "datetime": "2024-02-21T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.35, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708537800, "volume": 2, "vwap": 1.275}
{"close": 38.31, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-06-18", "high": 38.31, "low": 38.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.31, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708538100, "volume": 1, "vwap": 38.31}
{"close": 35.64, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-06-18", "high": 35.64, "low": 35.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.64, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708538100, "volume": 1, "vwap": 35.64}
{"close": 8.55, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708538100, "volume": 1, "vwap": 8.55}
{"close": 39.4, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708538100, "volume": 1, "vwap": 39.4}
{"close": 12.8, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708538100, "volume": 1, "vwap": 12.8}
{"close": 64.5, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-05-15", "high": 64.5, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708538100, "volume": 1, "vwap": 64.5}
{"close": 4.3, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708538100, "volume": 2, "vwap": 4.275}
{"close": 17.75, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "INTC261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708538100, "volume": 1, "vwap": 17.75}
{"close": 8.8, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708538100, "volume": 1, "vwap": 8.8}
{"close": 5.9, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708538100, "volume": 2, "vwap": 5.9}
{"close": 1.85, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.85, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708538100, "volume": 2, "vwap": 1.85}
{"close": 2.8, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708538100, "volume": 1, "vwap": 2.8}
{"close": 231.58, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 231.58, "low": 231.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.58, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 1, "vwap": 231.58}
{"close": 229.45, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 229.49, "low": 228.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.53, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 6, "vwap": 228.83}
{"close": 221.16, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 221.16, "low": 220.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.11, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 6, "vwap": 220.458333}
{"close": 213.94, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 213.94, "low": 211.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.4, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 2, "vwap": 212.67}
{"close": 207.8, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 207.8, "low": 207.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.8, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 1, "vwap": 207.8}
{"close": 196.93, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 196.93, "low": 196.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.93, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 1, "vwap": 196.93}
{"close": 188.0, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 188.0, "low": 188.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 1, "vwap": 188.0}
{"close": 65.74, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 65.74, "low": 65.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.74, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 2, "vwap": 65.74}
{"close": 61.4, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 61.4, "low": 61.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.4, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 1, "vwap": 61.4}
{"close": 53.45, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.85, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 14, "vwap": 53.742857}
{"close": 43.38, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 43.38, "low": 43.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.38, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 5, "vwap": 43.38}
{"close": 58.45, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 58.55, "low": 58.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 3, "vwap": 58.516667}
{"close": 75.19, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 75.19, "low": 75.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.19, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 1, "vwap": 75.19}
{"close": 169.0, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 169.0, "low": 169.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 1, "vwap": 169.0}
{"close": 197.95, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 198.2, "low": 197.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.2, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708538100, "volume": 2, "vwap": 198.075}
{"close": 92.0, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708538100, "volume": 1, "vwap": 92.0}
{"close": 23.08, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-06-18", "high": 23.08, "low": 23.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.08, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708538100, "volume": 240, "vwap": 23.08}
{"close": 19.69, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-06-18", "high": 19.69, "low": 19.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.69, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708538100, "volume": 240, "vwap": 19.69}
{"close": 178.76, "date": "2024-02-21", "datetime": "2024-02-21T17:55:00Z", "expiration_date": "2026-06-18", "high": 178.76, "low": 178.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.73, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708538100, "volume": 6, "vwap": 178.75}
{"close": 37.4, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708538400, "volume": 1, "vwap": 37.4}
{"close": 34.79, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 34.79, "low": 34.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.79, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708538400, "volume": 1, "vwap": 34.79}
{"close": 32.59, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 32.59, "low": 32.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.59, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708538400, "volume": 1, "vwap": 32.59}
{"close": 115.0, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708538400, "volume": 31, "vwap": 115.0}
{"close": 31.6, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "CAR261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708538400, "volume": 4, "vwap": 31.6}
{"close": 8.65, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.75, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 11, "underlying_symbol": "INTC", "unix_timestamp": 1708538400, "volume": 88, "vwap": 8.699432}
{"close": 7.5, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708538400, "volume": 10, "vwap": 7.5}
{"close": 5.26, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 5.26, "low": 5.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.26, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708538400, "volume": 1, "vwap": 5.26}
{"close": 27.0, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708538400, "volume": 1, "vwap": 27.0}
{"close": 13.4, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708538400, "volume": 3, "vwap": 13.6}
{"close": 88.8, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 88.8, "low": 88.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.8, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708538400, "volume": 1, "vwap": 88.8}
{"close": 86.91, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 86.91, "low": 86.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.91, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708538400, "volume": 1, "vwap": 86.91}
{"close": 76.76, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 76.76, "low": 76.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.76, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708538400, "volume": 1, "vwap": 76.76}
{"close": 74.5, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 74.5, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708538400, "volume": 1, "vwap": 74.5}
{"close": 53.1, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 53.1, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708538400, "volume": 1, "vwap": 53.1}
{"close": 20.0, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708538400, "volume": 1, "vwap": 20.0}
{"close": 219.35, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 220.5, "low": 219.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.5, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708538400, "volume": 2, "vwap": 219.925}
{"close": 41.5, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538400, "volume": 1, "vwap": 41.5}
{"close": 244.0, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538400, "volume": 1, "vwap": 244.0}
{"close": 210.0, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 210.0, "low": 210.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708538400, "volume": 2, "vwap": 210.0}
{"close": 146.8, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 146.8, "low": 146.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.8, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538400, "volume": 1, "vwap": 146.8}
{"close": 53.7, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 53.7, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.7, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538400, "volume": 1, "vwap": 53.7}
{"close": 1.5, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538400, "volume": 1, "vwap": 1.5}
{"close": 21.0, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538400, "volume": 2, "vwap": 21.0}
{"close": 40.5, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538400, "volume": 1, "vwap": 40.5}
{"close": 43.37, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 43.37, "low": 43.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.37, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538400, "volume": 1, "vwap": 43.37}
{"close": 58.8, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 58.8, "low": 58.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 39, "underlying_symbol": "NVDA", "unix_timestamp": 1708538400, "volume": 41, "vwap": 58.603659}
{"close": 10.0, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708538400, "volume": 10, "vwap": 10.0}
{"close": 63.75, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 63.75, "low": 63.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.75, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708538400, "volume": 2, "vwap": 63.75}
{"close": 58.48, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 58.48, "low": 58.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.4, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708538400, "volume": 4, "vwap": 58.44}
{"close": 35.4, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708538400, "volume": 10, "vwap": 35.4}
{"close": 23.87, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 24.22, "low": 23.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.22, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708538400, "volume": 544, "vwap": 24.038566}
{"close": 22.87, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 23.08, "low": 22.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.08, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708538400, "volume": 60, "vwap": 22.905}
{"close": 20.28, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 20.57, "low": 20.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.57, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708538400, "volume": 544, "vwap": 20.419669}
{"close": 19.43, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 19.69, "low": 19.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.69, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708538400, "volume": 60, "vwap": 19.473333}
{"close": 44.5, "date": "2024-02-21", "datetime": "2024-02-21T18:00:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708538400, "volume": 20, "vwap": 44.5}
{"close": 14.4, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708538700, "volume": 1, "vwap": 14.4}
{"close": 34.78, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 34.78, "low": 34.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.78, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708538700, "volume": 1, "vwap": 34.78}
{"close": 32.62, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 32.62, "low": 32.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.62, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708538700, "volume": 1, "vwap": 32.62}
{"close": 10.3, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708538700, "volume": 1, "vwap": 10.3}
{"close": 8.65, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708538700, "volume": 11, "vwap": 8.65}
{"close": 13.2, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708538700, "volume": 1, "vwap": 13.2}
{"close": 77.04, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 77.04, "low": 77.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.04, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708538700, "volume": 1, "vwap": 77.04}
{"close": 74.75, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 74.75, "low": 74.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.75, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708538700, "volume": 1, "vwap": 74.75}
{"close": 23.3, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708538700, "volume": 1, "vwap": 23.3}
{"close": 191.7, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 191.7, "low": 191.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.7, "option_symbol": "MSTR260618C01350000", "option_type": "call", "strike_price": 1350.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708538700, "volume": 1, "vwap": 191.7}
{"close": 170.35, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 171.5, "low": 170.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.5, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1708538700, "volume": 190, "vwap": 171.215526}
{"close": 120.65, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 120.65, "low": 120.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.65, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538700, "volume": 2, "vwap": 120.65}
{"close": 53.2, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 53.3, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.15, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708538700, "volume": 8, "vwap": 53.19375}
{"close": 1.95, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 1.96, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.96, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708538700, "volume": 15, "vwap": 1.953333}
{"close": 7.5, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538700, "volume": 20, "vwap": 7.5}
{"close": 19.0, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538700, "volume": 2, "vwap": 19.0}
{"close": 58.6, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 58.6, "low": 58.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538700, "volume": 1, "vwap": 58.6}
{"close": 217.0, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 217.0, "low": 217.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.0, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708538700, "volume": 27, "vwap": 217.0}
{"close": 29.97, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-12-18", "high": 29.97, "low": 29.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.97, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1708538700, "volume": 10, "vwap": 29.942}
{"close": 67.05, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 67.05, "low": 67.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708538700, "volume": 2, "vwap": 67.05}
{"close": 63.3, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 63.3, "low": 63.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708538700, "volume": 2, "vwap": 63.3}
{"close": 54.25, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 54.25, "low": 54.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708538700, "volume": 2, "vwap": 54.25}
{"close": 35.6, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708538700, "volume": 20, "vwap": 35.6}
{"close": 28.17, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 28.17, "low": 28.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708538700, "volume": 6, "vwap": 28.156667}
{"close": 23.96, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 23.96, "low": 23.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.95, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708538700, "volume": 44, "vwap": 23.950455}
{"close": 21.44, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 21.44, "low": 21.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.44, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708538700, "volume": 2, "vwap": 21.44}
{"close": 20.34, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 20.34, "low": 20.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.34, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708538700, "volume": 42, "vwap": 20.34}
{"close": 17.4, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708538700, "volume": 2, "vwap": 17.4}
{"close": 50.35, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 50.35, "low": 50.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.35, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708538700, "volume": 2, "vwap": 50.35}
{"close": 22.58, "date": "2024-02-21", "datetime": "2024-02-21T18:05:00Z", "expiration_date": "2026-06-18", "high": 22.58, "low": 22.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.58, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708538700, "volume": 4, "vwap": 22.58}
{"close": 68.06, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 68.06, "low": 68.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.06, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708539000, "volume": 1, "vwap": 68.06}
{"close": 82.75, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 82.75, "low": 82.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.75, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708539000, "volume": 1, "vwap": 82.75}
{"close": 39.4, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708539000, "volume": 1, "vwap": 39.4}
{"close": 30.7, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.7, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708539000, "volume": 3, "vwap": 30.7}
{"close": 27.0, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708539000, "volume": 2, "vwap": 27.0}
{"close": 2.81, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 2.86, "low": 2.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708539000, "volume": 2, "vwap": 2.835}
{"close": 31.61, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 31.61, "low": 31.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.61, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708539000, "volume": 15, "vwap": 31.61}
{"close": 14.86, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 14.86, "low": 14.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.86, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708539000, "volume": 15, "vwap": 14.86}
{"close": 8.65, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708539000, "volume": 37, "vwap": 8.65}
{"close": 5.4, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708539000, "volume": 1, "vwap": 5.4}
{"close": 82.0, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "MSFT261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708539000, "volume": 1, "vwap": 82.0}
{"close": 193.5, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 193.5, "low": 193.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.5, "option_symbol": "MSTR260618C01350000", "option_type": "call", "strike_price": 1350.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708539000, "volume": 1, "vwap": 193.5}
{"close": 158.15, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 158.15, "low": 158.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.15, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539000, "volume": 1, "vwap": 158.15}
{"close": 161.0, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 161.0, "low": 161.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.0, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539000, "volume": 1, "vwap": 161.0}
{"close": 146.03, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 146.03, "low": 146.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.03, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539000, "volume": 1, "vwap": 146.03}
{"close": 121.62, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 121.62, "low": 121.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.62, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539000, "volume": 1, "vwap": 121.62}
{"close": 102.41, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 102.41, "low": 102.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.41, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539000, "volume": 1, "vwap": 102.41}
{"close": 53.3, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 53.3, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.15, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708539000, "volume": 6, "vwap": 53.208333}
{"close": 1.36, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 1.36, "low": 1.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.36, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539000, "volume": 1, "vwap": 1.36}
{"close": 58.6, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 58.6, "low": 58.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539000, "volume": 1, "vwap": 58.6}
{"close": 273.0, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 273.0, "low": 273.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.0, "option_symbol": "NVDA261218P00870000", "option_type": "put", "strike_price": 870.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708539000, "volume": 25, "vwap": 273.0}
{"close": 452.59, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 452.59, "low": 452.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 452.59, "option_symbol": "NVDA261218P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539000, "volume": 1, "vwap": 452.59}
{"close": 495.79, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 495.79, "low": 495.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 495.79, "option_symbol": "NVDA261218P01150000", "option_type": "put", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539000, "volume": 1, "vwap": 495.79}
{"close": 42.0, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708539000, "volume": 20, "vwap": 42.0}
{"close": 28.6, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539000, "volume": 2, "vwap": 28.6}
{"close": 24.15, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 24.15, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.15, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539000, "volume": 2, "vwap": 24.15}
{"close": 12.55, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539000, "volume": 2, "vwap": 12.55}
{"close": 28.07, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 28.07, "low": 28.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.07, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539000, "volume": 2, "vwap": 28.07}
{"close": 30.21, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 30.21, "low": 30.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.21, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539000, "volume": 2, "vwap": 30.21}
{"close": 42.09, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 42.09, "low": 42.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.09, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539000, "volume": 2, "vwap": 42.09}
{"close": 44.66, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 44.66, "low": 44.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.66, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539000, "volume": 2, "vwap": 44.66}
{"close": 81.4, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-06-18", "high": 81.4, "low": 81.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.4, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539000, "volume": 2, "vwap": 81.4}
{"close": 111.5, "date": "2024-02-21", "datetime": "2024-02-21T18:10:00Z", "expiration_date": "2026-12-18", "high": 111.5, "low": 111.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708539000, "volume": 1, "vwap": 111.5}
{"close": 5.9, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708539300, "volume": 1, "vwap": 5.9}
{"close": 8.9, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-05-15", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "COIN260515P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708539300, "volume": 1, "vwap": 8.9}
{"close": 10.67, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.67, "low": 10.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.67, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708539300, "volume": 10, "vwap": 10.67}
{"close": 8.8, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708539300, "volume": 1, "vwap": 8.8}
{"close": 7.59, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 7.59, "low": 7.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.59, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708539300, "volume": 1, "vwap": 7.59}
{"close": 5.37, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 5.39, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.39, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1708539300, "volume": 79, "vwap": 5.378608}
{"close": 8.35, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708539300, "volume": 5, "vwap": 8.35}
{"close": 9.5, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708539300, "volume": 5, "vwap": 9.5}
{"close": 462.15, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-06-18", "high": 462.7, "low": 462.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 462.7, "option_symbol": "META260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708539300, "volume": 2, "vwap": 462.425}
{"close": 19.46, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-06-18", "high": 19.46, "low": 19.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.46, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708539300, "volume": 1, "vwap": 19.46}
{"close": 195.0, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-06-18", "high": 195.0, "low": 195.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.0, "option_symbol": "MSTR260618C01350000", "option_type": "call", "strike_price": 1350.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708539300, "volume": 1, "vwap": 195.0}
{"close": 220.65, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-06-18", "high": 220.65, "low": 220.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.65, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539300, "volume": 1, "vwap": 220.65}
{"close": 139.7, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-06-18", "high": 142.05, "low": 139.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.05, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708539300, "volume": 4, "vwap": 140.875}
{"close": 47.02, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-06-18", "high": 47.02, "low": 47.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.02, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539300, "volume": 1, "vwap": 47.02}
{"close": 176.07, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 176.07, "low": 176.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.07, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539300, "volume": 1, "vwap": 176.07}
{"close": 53.16, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 53.16, "low": 53.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.16, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539300, "volume": 1, "vwap": 53.16}
{"close": 58.5, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 58.6, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708539300, "volume": 2, "vwap": 58.55}
{"close": 171.0, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 171.0, "low": 171.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539300, "volume": 1, "vwap": 171.0}
{"close": 273.0, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 273.0, "low": 273.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.0, "option_symbol": "NVDA261218P00870000", "option_type": "put", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539300, "volume": 1, "vwap": 273.0}
{"close": 91.85, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 91.85, "low": 91.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.85, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708539300, "volume": 2, "vwap": 91.85}
{"close": 12.55, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539300, "volume": 10, "vwap": 12.55}
{"close": 19.95, "date": "2024-02-21", "datetime": "2024-02-21T18:15:00Z", "expiration_date": "2026-12-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708539300, "volume": 1, "vwap": 19.95}
{"close": 56.61, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-06-18", "high": 56.61, "low": 56.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.61, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708539600, "volume": 1, "vwap": 56.61}
{"close": 53.95, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-06-18", "high": 53.95, "low": 53.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.95, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708539600, "volume": 1, "vwap": 53.95}
{"close": 79.75, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-12-18", "high": 79.75, "low": 79.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.75, "option_symbol": "AMD261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708539600, "volume": 1, "vwap": 79.75}
{"close": 47.31, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-06-18", "high": 47.31, "low": 47.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.31, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708539600, "volume": 1, "vwap": 47.31}
{"close": 24.8, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-12-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708539600, "volume": 1, "vwap": 24.8}
{"close": 8.75, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.75, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708539600, "volume": 1, "vwap": 8.75}
{"close": 6.4, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "MSFT260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708539600, "volume": 1, "vwap": 6.4}
{"close": 177.96, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-06-18", "high": 179.25, "low": 177.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.25, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708539600, "volume": 102, "vwap": 178.524608}
{"close": 171.2, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-06-18", "high": 171.2, "low": 171.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.2, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539600, "volume": 20, "vwap": 171.2}
{"close": 67.74, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-06-18", "high": 67.74, "low": 67.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.74, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539600, "volume": 1, "vwap": 67.74}
{"close": 582.0, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-12-18", "high": 582.0, "low": 582.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 582.0, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539600, "volume": 2, "vwap": 582.0}
{"close": 222.0, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-12-18", "high": 222.0, "low": 222.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539600, "volume": 1, "vwap": 222.0}
{"close": 7.5, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539600, "volume": 10, "vwap": 7.5}
{"close": 17.36, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-12-18", "high": 17.36, "low": 17.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.36, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539600, "volume": 1, "vwap": 17.36}
{"close": 20.75, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708539600, "volume": 22, "vwap": 20.75}
{"close": 58.7, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-12-18", "high": 58.7, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539600, "volume": 1, "vwap": 58.7}
{"close": 84.2, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-06-18", "high": 84.2, "low": 84.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539600, "volume": 2, "vwap": 84.2}
{"close": 76.78, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-06-18", "high": 76.78, "low": 76.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.78, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539600, "volume": 2, "vwap": 76.78}
{"close": 3.63, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-12-18", "high": 3.63, "low": 3.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.63, "option_symbol": "XOM261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708539600, "volume": 1, "vwap": 3.63}
{"close": 4.63, "date": "2024-02-21", "datetime": "2024-02-21T18:20:00Z", "expiration_date": "2026-12-18", "high": 4.63, "low": 4.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.63, "option_symbol": "XOM261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708539600, "volume": 1, "vwap": 4.63}
{"close": 30.55, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-06-18", "high": 30.55, "low": 30.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708539900, "volume": 1, "vwap": 30.55}
{"close": 28.13, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-06-18", "high": 28.13, "low": 28.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.13, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708539900, "volume": 1, "vwap": 28.13}
{"close": 56.7, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-12-18", "high": 56.7, "low": 56.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.7, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708539900, "volume": 1, "vwap": 56.7}
{"close": 74.29, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-05-15", "high": 74.29, "low": 74.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.29, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708539900, "volume": 8, "vwap": 74.29}
{"close": 23.0, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708539900, "volume": 1, "vwap": 23.0}
{"close": 10.25, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708539900, "volume": 1, "vwap": 10.25}
{"close": 169.45, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-06-18", "high": 169.46, "low": 169.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.45, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708539900, "volume": 168, "vwap": 169.45006}
{"close": 64.5, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-06-18", "high": 64.56, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.56, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708539900, "volume": 2, "vwap": 64.53}
{"close": 63.23, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-06-18", "high": 63.23, "low": 63.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.21, "option_symbol": "NVDA260618C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708539900, "volume": 2, "vwap": 63.22}
{"close": 177.03, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-06-18", "high": 177.03, "low": 177.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.02, "option_symbol": "NVDA260618P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708539900, "volume": 4, "vwap": 177.0275}
{"close": 182.45, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-06-18", "high": 182.47, "low": 182.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.47, "option_symbol": "NVDA260618P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708539900, "volume": 4, "vwap": 182.46}
{"close": 279.42, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-12-18", "high": 279.42, "low": 279.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.42, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539900, "volume": 1, "vwap": 279.42}
{"close": 209.57, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-12-18", "high": 209.57, "low": 209.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.57, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539900, "volume": 1, "vwap": 209.57}
{"close": 190.82, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-12-18", "high": 190.82, "low": 190.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.82, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539900, "volume": 1, "vwap": 190.82}
{"close": 165.02, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-12-18", "high": 165.02, "low": 165.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.02, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539900, "volume": 1, "vwap": 165.02}
{"close": 52.9, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-12-18", "high": 52.9, "low": 52.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.9, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708539900, "volume": 1, "vwap": 52.9}
{"close": 61.8, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539900, "volume": 2, "vwap": 61.8}
{"close": 47.54, "date": "2024-02-21", "datetime": "2024-02-21T18:25:00Z", "expiration_date": "2026-06-18", "high": 47.54, "low": 47.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.54, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708539900, "volume": 2, "vwap": 47.54}
{"close": 53.72, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-06-18", "high": 53.72, "low": 53.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.72, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708540200, "volume": 2, "vwap": 53.72}
{"close": 4.0, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708540200, "volume": 1, "vwap": 4.0}
{"close": 2.9, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "CLF261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708540200, "volume": 2, "vwap": 2.9}
{"close": 129.5, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-05-15", "high": 129.5, "low": 129.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.5, "option_symbol": "COIN260515P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708540200, "volume": 1, "vwap": 129.5}
{"close": 16.6, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708540200, "volume": 1, "vwap": 16.6}
{"close": 9.2, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708540200, "volume": 1, "vwap": 9.2}
{"close": 16.0, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708540200, "volume": 2, "vwap": 16.0}
{"close": 10.05, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708540200, "volume": 2, "vwap": 10.05}
{"close": 8.75, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708540200, "volume": 3, "vwap": 8.716667}
{"close": 7.49, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708540200, "volume": 2, "vwap": 7.495}
{"close": 13.88, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 13.88, "low": 13.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.88, "option_symbol": "MSFT261218P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708540200, "volume": 1, "vwap": 13.88}
{"close": 177.55, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-06-18", "high": 178.8, "low": 177.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.8, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1708540200, "volume": 91, "vwap": 177.563736}
{"close": 37.34, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-06-18", "high": 37.34, "low": 37.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.34, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540200, "volume": 2, "vwap": 37.34}
{"close": 370.0, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 370.0, "low": 370.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 370.0, "option_symbol": "NVDA261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540200, "volume": 1, "vwap": 370.0}
{"close": 126.46, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 126.46, "low": 126.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.46, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540200, "volume": 1, "vwap": 126.46}
{"close": 124.26, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 124.26, "low": 124.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.26, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540200, "volume": 1, "vwap": 124.26}
{"close": 93.05, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 93.05, "low": 93.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.05, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708540200, "volume": 12, "vwap": 93.05}
{"close": 52.9, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 52.9, "low": 52.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.9, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540200, "volume": 1, "vwap": 52.9}
{"close": 7.47, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 7.47, "low": 7.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.47, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540200, "volume": 1, "vwap": 7.47}
{"close": 5.99, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 5.99, "low": 5.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.99, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708540200, "volume": 1, "vwap": 5.99}
{"close": 84.03, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-06-18", "high": 84.03, "low": 84.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.03, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708540200, "volume": 4, "vwap": 84.03}
{"close": 76.6, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-06-18", "high": 76.6, "low": 76.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.6, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708540200, "volume": 2, "vwap": 76.6}
{"close": 21.0, "date": "2024-02-21", "datetime": "2024-02-21T18:30:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "XLK261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708540200, "volume": 5, "vwap": 21.0}
{"close": 8.09, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 8.09, "low": 8.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.09, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708540500, "volume": 1, "vwap": 8.09}
{"close": 14.16, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-06-18", "high": 14.16, "low": 14.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "CVX260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1708540500, "volume": 3, "vwap": 14.156667}
{"close": 2.2, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "DKNG260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708540500, "volume": 1, "vwap": 2.2}
{"close": 4.35, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708540500, "volume": 1, "vwap": 4.35}
{"close": 8.67, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 8.67, "low": 8.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.67, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708540500, "volume": 1, "vwap": 8.67}
{"close": 23.5, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "NKE261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708540500, "volume": 5, "vwap": 23.5}
{"close": 301.42, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-06-18", "high": 301.42, "low": 301.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.42, "option_symbol": "NVDA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540500, "volume": 4, "vwap": 301.42}
{"close": 170.5, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-06-18", "high": 170.5, "low": 170.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.5, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540500, "volume": 100, "vwap": 170.5}
{"close": 40.2, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708540500, "volume": 2, "vwap": 40.2}
{"close": 288.87, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 288.87, "low": 288.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.87, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540500, "volume": 4, "vwap": 288.87}
{"close": 256.85, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 256.85, "low": 256.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.85, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540500, "volume": 1, "vwap": 256.85}
{"close": 225.0, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540500, "volume": 1, "vwap": 225.0}
{"close": 146.71, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 146.71, "low": 145.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.55, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708540500, "volume": 3, "vwap": 145.936667}
{"close": 93.3, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 93.3, "low": 93.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.3, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540500, "volume": 3, "vwap": 93.3}
{"close": 85.71, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 85.71, "low": 85.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.71, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540500, "volume": 1, "vwap": 85.71}
{"close": 75.79, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 75.79, "low": 74.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.55, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708540500, "volume": 51, "vwap": 74.809608}
{"close": 229.2, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 229.2, "low": 229.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.2, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540500, "volume": 10, "vwap": 229.2}
{"close": 45.4, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-06-18", "high": 45.4, "low": 45.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708540500, "volume": 2, "vwap": 45.4}
{"close": 15.75, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708540500, "volume": 1, "vwap": 15.75}
{"close": 18.0, "date": "2024-02-21", "datetime": "2024-02-21T18:35:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "VRTX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708540500, "volume": 1, "vwap": 18.0}
{"close": 5.95, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708540800, "volume": 3, "vwap": 5.916667}
{"close": 79.7, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-06-18", "high": 79.7, "low": 79.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.7, "option_symbol": "AAPL260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708540800, "volume": 1, "vwap": 79.7}
{"close": 16.0, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708540800, "volume": 10, "vwap": 16.0}
{"close": 22.0, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "BA261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708540800, "volume": 8, "vwap": 22.0}
{"close": 8.65, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.64, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708540800, "volume": 12, "vwap": 8.641667}
{"close": 43.0, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708540800, "volume": 2, "vwap": 43.0}
{"close": 462.0, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-06-18", "high": 462.0, "low": 462.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 462.0, "option_symbol": "META260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708540800, "volume": 1, "vwap": 462.0}
{"close": 101.88, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-06-18", "high": 101.88, "low": 101.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.6, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708540800, "volume": 25, "vwap": 101.656}
{"close": 1.06, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-06-18", "high": 1.06, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708540800, "volume": 3, "vwap": 1.056667}
{"close": 357.0, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-12-18", "high": 357.0, "low": 357.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 357.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540800, "volume": 1, "vwap": 357.0}
{"close": 221.23, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-12-18", "high": 221.23, "low": 221.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.23, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540800, "volume": 1, "vwap": 221.23}
{"close": 131.27, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-12-18", "high": 131.27, "low": 131.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.27, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540800, "volume": 2, "vwap": 131.27}
{"close": 1.8, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.52, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708540800, "volume": 3, "vwap": 1.63}
{"close": 76.0, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540800, "volume": 2, "vwap": 76.0}
{"close": 169.8, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-12-18", "high": 169.8, "low": 169.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.8, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708540800, "volume": 7, "vwap": 169.8}
{"close": 70.0, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708540800, "volume": 2, "vwap": 70.0}
{"close": 20.35, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708540800, "volume": 4, "vwap": 20.35}
{"close": 23.63, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-06-18", "high": 23.63, "low": 23.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.63, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708540800, "volume": 1, "vwap": 23.63}
{"close": 15.0, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708540800, "volume": 2, "vwap": 15.0}
{"close": 11.2, "date": "2024-02-21", "datetime": "2024-02-21T18:40:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708540800, "volume": 2, "vwap": 11.2}
{"close": 57.0, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-12-18", "high": 57.25, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708541100, "volume": 9, "vwap": 57.027778}
{"close": 4.6, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "DKNG260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708541100, "volume": 12, "vwap": 4.6}
{"close": 22.6, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-12-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708541100, "volume": 3, "vwap": 22.6}
{"close": 20.5, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708541100, "volume": 2, "vwap": 20.5}
{"close": 10.35, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708541100, "volume": 1, "vwap": 10.35}
{"close": 8.55, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708541100, "volume": 22, "vwap": 8.597727}
{"close": 27.5, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708541100, "volume": 7, "vwap": 27.5}
{"close": 0.98, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-06-18", "high": 0.98, "low": 0.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.98, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708541100, "volume": 1, "vwap": 0.98}
{"close": 165.87, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-12-18", "high": 165.87, "low": 165.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.87, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708541100, "volume": 1, "vwap": 165.87}
{"close": 53.44, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-12-18", "high": 53.44, "low": 53.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.44, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708541100, "volume": 5, "vwap": 53.44}
{"close": 1.37, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-12-18", "high": 1.37, "low": 1.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.37, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708541100, "volume": 1, "vwap": 1.37}
{"close": 2.28, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-12-18", "high": 2.28, "low": 2.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.28, "option_symbol": "NVDA261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708541100, "volume": 5, "vwap": 2.28}
{"close": 75.6, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-12-18", "high": 75.6, "low": 75.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.6, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 40, "underlying_symbol": "NVDA", "unix_timestamp": 1708541100, "volume": 40, "vwap": 75.6}
{"close": 51.86, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-06-18", "high": 51.86, "low": 51.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.86, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708541100, "volume": 10, "vwap": 51.86}
{"close": 19.67, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-06-18", "high": 19.67, "low": 19.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.67, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708541100, "volume": 20, "vwap": 19.67}
{"close": 13.25, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708541100, "volume": 4, "vwap": 13.25}
{"close": 18.61, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-06-18", "high": 18.61, "low": 18.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.61, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708541100, "volume": 8, "vwap": 18.61}
{"close": 22.14, "date": "2024-02-21", "datetime": "2024-02-21T18:45:00Z", "expiration_date": "2026-06-18", "high": 22.14, "low": 22.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.14, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708541100, "volume": 4, "vwap": 22.14}
{"close": 5.6, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708541400, "volume": 2, "vwap": 5.6}
{"close": 47.45, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-06-18", "high": 47.45, "low": 47.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.45, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708541400, "volume": 4, "vwap": 47.45}
{"close": 43.51, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-12-18", "high": 43.51, "low": 43.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.21, "option_symbol": "CVX261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 5, "underlying_symbol": "CVX", "unix_timestamp": 1708541400, "volume": 23, "vwap": 43.235652}
{"close": 8.5, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 8, "underlying_symbol": "INTC", "unix_timestamp": 1708541400, "volume": 74, "vwap": 8.516216}
{"close": 5.2, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708541400, "volume": 1, "vwap": 5.2}
{"close": 5.05, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 10, "underlying_symbol": "INTC", "unix_timestamp": 1708541400, "volume": 49, "vwap": 5.069388}
{"close": 7.15, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 18, "underlying_symbol": "INTC", "unix_timestamp": 1708541400, "volume": 26, "vwap": 7.175}
{"close": 6.35, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-06-18", "high": 6.35, "low": 6.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.35, "option_symbol": "NVDA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708541400, "volume": 1, "vwap": 6.35}
{"close": 78.65, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-06-18", "high": 78.65, "low": 78.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.65, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708541400, "volume": 2, "vwap": 78.65}
{"close": 82.55, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-06-18", "high": 82.55, "low": 82.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.55, "option_symbol": "NVDA260618P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708541400, "volume": 2, "vwap": 82.55}
{"close": 358.0, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-12-18", "high": 358.0, "low": 358.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 358.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708541400, "volume": 2, "vwap": 358.0}
{"close": 52.7, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-12-18", "high": 52.7, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708541400, "volume": 5, "vwap": 52.6}
{"close": 1.39, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-12-18", "high": 1.39, "low": 1.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.39, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708541400, "volume": 1, "vwap": 1.39}
{"close": 1.73, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-12-18", "high": 1.82, "low": 1.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.74, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1708541400, "volume": 30, "vwap": 1.770667}
{"close": 70.35, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-06-18", "high": 70.35, "low": 70.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.35, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708541400, "volume": 2, "vwap": 70.35}
{"close": 66.29, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-06-18", "high": 66.29, "low": 66.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.29, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708541400, "volume": 4, "vwap": 66.29}
{"close": 58.65, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-06-18", "high": 58.65, "low": 58.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.65, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708541400, "volume": 2, "vwap": 58.65}
{"close": 12.7, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708541400, "volume": 4, "vwap": 12.7}
{"close": 32.3, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708541400, "volume": 6, "vwap": 32.3}
{"close": 55.55, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-06-18", "high": 55.55, "low": 55.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.55, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708541400, "volume": 2, "vwap": 55.55}
{"close": 1.65, "date": "2024-02-21", "datetime": "2024-02-21T18:50:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708541400, "volume": 1, "vwap": 1.65}
{"close": 25.59, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-06-18", "high": 25.59, "low": 25.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.59, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708541700, "volume": 1, "vwap": 25.59}
{"close": 21.15, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-12-18", "high": 21.15, "low": 21.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "AMD261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708541700, "volume": 10, "vwap": 21.15}
{"close": 5.0, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708541700, "volume": 1, "vwap": 5.0}
{"close": 7.22, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-06-18", "high": 7.22, "low": 7.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.22, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708541700, "volume": 1, "vwap": 7.22}
{"close": 5.92, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-06-18", "high": 5.92, "low": 5.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.92, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708541700, "volume": 1, "vwap": 5.92}
{"close": 13.82, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-12-18", "high": 13.85, "low": 13.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708541700, "volume": 3, "vwap": 13.84}
{"close": 8.5, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708541700, "volume": 1, "vwap": 8.5}
{"close": 7.39, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708541700, "volume": 10, "vwap": 7.399}
{"close": 5.15, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 8, "underlying_symbol": "INTC", "unix_timestamp": 1708541700, "volume": 30, "vwap": 5.116667}
{"close": 7.2, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708541700, "volume": 9, "vwap": 7.2}
{"close": 43.0, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708541700, "volume": 4, "vwap": 43.0}
{"close": 202.18, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-06-18", "high": 202.18, "low": 202.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.18, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708541700, "volume": 5, "vwap": 202.18}
{"close": 108.96, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-06-18", "high": 108.96, "low": 108.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.96, "option_symbol": "NVDA260618C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708541700, "volume": 5, "vwap": 108.96}
{"close": 193.0, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-12-18", "high": 193.0, "low": 193.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708541700, "volume": 1, "vwap": 193.0}
{"close": 72.0, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708541700, "volume": 1, "vwap": 72.0}
{"close": 52.9, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-12-18", "high": 52.9, "low": 52.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.55, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 22, "underlying_symbol": "NVDA", "unix_timestamp": 1708541700, "volume": 22, "vwap": 52.565455}
{"close": 1.83, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-12-18", "high": 1.84, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.82, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 18, "underlying_symbol": "NVDA", "unix_timestamp": 1708541700, "volume": 52, "vwap": 1.793462}
{"close": 58.8, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-06-18", "high": 58.8, "low": 58.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708541700, "volume": 4, "vwap": 58.8}
{"close": 28.8, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708541700, "volume": 4, "vwap": 28.8}
{"close": 16.2, "date": "2024-02-21", "datetime": "2024-02-21T18:55:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708541700, "volume": 10, "vwap": 16.2}
{"close": 2.35, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708542000, "volume": 2, "vwap": 2.35}
{"close": 55.48, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 55.48, "low": 55.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.48, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708542000, "volume": 2, "vwap": 55.48}
{"close": 39.93, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-06-18", "high": 39.93, "low": 39.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.93, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708542000, "volume": 1, "vwap": 39.93}
{"close": 12.45, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708542000, "volume": 10, "vwap": 12.45}
{"close": 2.1, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708542000, "volume": 3, "vwap": 2.1}
{"close": 69.95, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-05-15", "high": 69.95, "low": 69.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.95, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708542000, "volume": 3, "vwap": 69.95}
{"close": 6.07, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 6.07, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1708542000, "volume": 8, "vwap": 6.035}
{"close": 9.85, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708542000, "volume": 1, "vwap": 9.85}
{"close": 10.0, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708542000, "volume": 3, "vwap": 10.0}
{"close": 8.5, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708542000, "volume": 3, "vwap": 8.333333}
{"close": 1.87, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 1.87, "low": 1.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.87, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708542000, "volume": 4, "vwap": 1.87}
{"close": 2.79, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 2.79, "low": 2.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.79, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708542000, "volume": 2, "vwap": 2.79}
{"close": 42.9, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708542000, "volume": 5, "vwap": 42.98}
{"close": 14.05, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 14.05, "low": 13.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708542000, "volume": 2, "vwap": 14.0}
{"close": 59.05, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-06-18", "high": 59.05, "low": 59.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.05, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708542000, "volume": 1, "vwap": 59.05}
{"close": 145.25, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 145.25, "low": 145.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.25, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708542000, "volume": 3, "vwap": 145.25}
{"close": 40.0, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542000, "volume": 1, "vwap": 40.0}
{"close": 225.0, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542000, "volume": 5, "vwap": 225.0}
{"close": 211.0, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 211.0, "low": 209.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708542000, "volume": 2, "vwap": 210.0}
{"close": 191.0, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 191.0, "low": 191.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542000, "volume": 1, "vwap": 191.0}
{"close": 52.15, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 52.15, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708542000, "volume": 2, "vwap": 52.025}
{"close": 1.76, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 1.84, "low": 1.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.84, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708542000, "volume": 10, "vwap": 1.8}
{"close": 132.5, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 132.5, "low": 132.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.5, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708542000, "volume": 3, "vwap": 132.5}
{"close": 2.08, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 2.08, "low": 2.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.08, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708542000, "volume": 1, "vwap": 2.08}
{"close": 24.85, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-12-18", "high": 24.85, "low": 24.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.85, "option_symbol": "SPY261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1708542000, "volume": 10, "vwap": 24.849}
{"close": 66.65, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-06-18", "high": 66.65, "low": 66.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542000, "volume": 2, "vwap": 66.65}
{"close": 19.7, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542000, "volume": 4, "vwap": 19.7}
{"close": 74.58, "date": "2024-02-21", "datetime": "2024-02-21T19:00:00Z", "expiration_date": "2026-06-18", "high": 74.58, "low": 74.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.58, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542000, "volume": 2, "vwap": 74.58}
{"close": 2.4, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708542300, "volume": 1, "vwap": 2.4}
{"close": 8.5, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708542300, "volume": 12, "vwap": 8.458333}
{"close": 5.0, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708542300, "volume": 40, "vwap": 5.0}
{"close": 16.82, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-06-18", "high": 16.82, "low": 16.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.82, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542300, "volume": 4, "vwap": 16.82}
{"close": 57.25, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-06-18", "high": 57.25, "low": 57.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "NVDA260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542300, "volume": 86, "vwap": 57.25}
{"close": 61.51, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-12-18", "high": 61.51, "low": 61.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.51, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542300, "volume": 1, "vwap": 61.51}
{"close": 52.95, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-12-18", "high": 52.95, "low": 52.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.9, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708542300, "volume": 2, "vwap": 52.925}
{"close": 1.81, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-12-18", "high": 1.86, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.76, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708542300, "volume": 40, "vwap": 1.8}
{"close": 20.75, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542300, "volume": 1, "vwap": 20.75}
{"close": 43.25, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-12-18", "high": 43.25, "low": 43.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542300, "volume": 1, "vwap": 43.25}
{"close": 58.0, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542300, "volume": 1, "vwap": 58.0}
{"close": 132.0, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-12-18", "high": 132.0, "low": 132.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708542300, "volume": 2, "vwap": 132.0}
{"close": 70.58, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-06-18", "high": 70.58, "low": 70.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.58, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542300, "volume": 4, "vwap": 70.58}
{"close": 68.47, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-06-18", "high": 68.47, "low": 68.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.47, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542300, "volume": 4, "vwap": 68.47}
{"close": 28.89, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-06-18", "high": 28.89, "low": 28.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.89, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542300, "volume": 2, "vwap": 28.89}
{"close": 19.85, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542300, "volume": 2, "vwap": 19.85}
{"close": 12.82, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-06-18", "high": 12.82, "low": 12.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.82, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542300, "volume": 16, "vwap": 12.82}
{"close": 39.25, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.25, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542300, "volume": 2, "vwap": 39.25}
{"close": 102.45, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-06-18", "high": 102.45, "low": 102.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.45, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542300, "volume": 2, "vwap": 102.45}
{"close": 7.0, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "UAL261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708542300, "volume": 10, "vwap": 7.0}
{"close": 12.75, "date": "2024-02-21", "datetime": "2024-02-21T19:05:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "XLE260618C00086000", "option_type": "call", "strike_price": 86.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708542300, "volume": 1, "vwap": 12.75}
{"close": 42.5, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708542600, "volume": 5, "vwap": 42.5}
{"close": 42.5, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708542600, "volume": 1, "vwap": 42.5}
{"close": 31.4, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708542600, "volume": 5, "vwap": 31.4}
{"close": 16.55, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708542600, "volume": 1, "vwap": 16.55}
{"close": 9.92, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 9.92, "low": 9.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.92, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708542600, "volume": 1, "vwap": 9.92}
{"close": 8.45, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708542600, "volume": 3, "vwap": 8.45}
{"close": 2.1, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 1.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708542600, "volume": 7, "vwap": 2.025714}
{"close": 3.21, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 3.21, "low": 2.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.97, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708542600, "volume": 3, "vwap": 3.126667}
{"close": 87.12, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 87.12, "low": 87.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.12, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708542600, "volume": 1, "vwap": 87.12}
{"close": 68.42, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 68.42, "low": 68.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.42, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708542600, "volume": 1, "vwap": 68.42}
{"close": 40.95, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 40.95, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "MSFT261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708542600, "volume": 1, "vwap": 40.95}
{"close": 51.31, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 51.31, "low": 51.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.31, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708542600, "volume": 1, "vwap": 51.31}
{"close": 158.95, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-06-18", "high": 158.95, "low": 158.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.95, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542600, "volume": 1, "vwap": 158.95}
{"close": 50.25, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542600, "volume": 1, "vwap": 50.25}
{"close": 228.34, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 228.34, "low": 228.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.34, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542600, "volume": 6, "vwap": 228.34}
{"close": 1.74, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.74, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.74, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542600, "volume": 5, "vwap": 1.74}
{"close": 2.62, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 2.62, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708542600, "volume": 2, "vwap": 2.61}
{"close": 12.8, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542600, "volume": 1, "vwap": 12.8}
{"close": 20.6, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542600, "volume": 1, "vwap": 20.6}
{"close": 87.1, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 87.1, "low": 87.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.1, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542600, "volume": 1, "vwap": 87.1}
{"close": 789.85, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-12-18", "high": 789.85, "low": 789.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 789.85, "option_symbol": "NVDA261218P01460000", "option_type": "put", "strike_price": 1460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542600, "volume": 1, "vwap": 789.85}
{"close": 15.4, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542600, "volume": 2, "vwap": 15.4}
{"close": 10.1, "date": "2024-02-21", "datetime": "2024-02-21T19:10:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542600, "volume": 40, "vwap": 10.1}
{"close": 47.05, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-06-18", "high": 47.05, "low": 47.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.05, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708542900, "volume": 1, "vwap": 47.05}
{"close": 23.27, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-06-18", "high": 23.27, "low": 23.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.27, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708542900, "volume": 1, "vwap": 23.27}
{"close": 5.57, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-12-18", "high": 5.57, "low": 5.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.57, "option_symbol": "GM261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708542900, "volume": 10, "vwap": 5.57}
{"close": 1.85, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-06-18", "high": 1.85, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "GOOGL260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708542900, "volume": 2, "vwap": 1.8}
{"close": 12.6, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708542900, "volume": 50, "vwap": 12.6}
{"close": 12.75, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708542900, "volume": 1, "vwap": 12.75}
{"close": 6.05, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-12-18", "high": 6.05, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708542900, "volume": 1, "vwap": 6.05}
{"close": 183.9, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-06-18", "high": 183.9, "low": 183.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.9, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542900, "volume": 1, "vwap": 183.9}
{"close": 16.65, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.65, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708542900, "volume": 5, "vwap": 16.65}
{"close": 25.5, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708542900, "volume": 2, "vwap": 25.4}
{"close": 50.5, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542900, "volume": 1, "vwap": 50.5}
{"close": 224.35, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-12-18", "high": 224.35, "low": 224.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.35, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542900, "volume": 1, "vwap": 224.35}
{"close": 148.0, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-12-18", "high": 148.0, "low": 148.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542900, "volume": 1, "vwap": 148.0}
{"close": 102.5, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-12-18", "high": 102.5, "low": 102.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.5, "option_symbol": "NVDA261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708542900, "volume": 1, "vwap": 102.5}
{"close": 1.83, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-12-18", "high": 1.83, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.78, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708542900, "volume": 20, "vwap": 1.795}
{"close": 2.61, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.65, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708542900, "volume": 2, "vwap": 2.63}
{"close": 114.9, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-06-18", "high": 114.9, "low": 114.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.9, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542900, "volume": 2, "vwap": 114.9}
{"close": 39.25, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.25, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708542900, "volume": 2, "vwap": 39.25}
{"close": 28.44, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-12-18", "high": 28.44, "low": 28.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.44, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708542900, "volume": 2, "vwap": 28.44}
{"close": 26.62, "date": "2024-02-21", "datetime": "2024-02-21T19:15:00Z", "expiration_date": "2026-12-18", "high": 26.62, "low": 26.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.62, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708542900, "volume": 1, "vwap": 26.62}
{"close": 53.4, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 53.4, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.4, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708543200, "volume": 1, "vwap": 53.4}
{"close": 47.05, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 47.05, "low": 47.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.05, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708543200, "volume": 11, "vwap": 47.05}
{"close": 43.9, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 43.9, "low": 43.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.9, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708543200, "volume": 1, "vwap": 43.9}
{"close": 35.3, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708543200, "volume": 1, "vwap": 35.3}
{"close": 27.65, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.65, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708543200, "volume": 1, "vwap": 27.65}
{"close": 17.5, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708543200, "volume": 1, "vwap": 17.5}
{"close": 72.75, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 72.75, "low": 72.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.75, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708543200, "volume": 1, "vwap": 72.75}
{"close": 70.25, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 70.25, "low": 70.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.25, "option_symbol": "AMD261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708543200, "volume": 1, "vwap": 70.25}
{"close": 42.0, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708543200, "volume": 3, "vwap": 42.0}
{"close": 71.45, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-05-15", "high": 71.45, "low": 71.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.45, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708543200, "volume": 2, "vwap": 71.45}
{"close": 70.45, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-05-15", "high": 70.45, "low": 70.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.45, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708543200, "volume": 2, "vwap": 70.45}
{"close": 8.6, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708543200, "volume": 1, "vwap": 8.6}
{"close": 11.08, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 11.08, "low": 11.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.08, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708543200, "volume": 1, "vwap": 11.08}
{"close": 8.3, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708543200, "volume": 4, "vwap": 8.4125}
{"close": 1.98, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 2.14, "low": 1.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.14, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708543200, "volume": 21, "vwap": 1.987619}
{"close": 3.01, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 3.01, "low": 3.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.01, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708543200, "volume": 10, "vwap": 3.01}
{"close": 9.62, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 9.62, "low": 9.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.62, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708543200, "volume": 2, "vwap": 9.62}
{"close": 119.01, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 119.19, "low": 119.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.19, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708543200, "volume": 3, "vwap": 119.07}
{"close": 58.8, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 58.8, "low": 58.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.8, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708543200, "volume": 1, "vwap": 58.8}
{"close": 497.0, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 497.0, "low": 497.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 497.0, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 497.0}
{"close": 235.5, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 235.5, "low": 235.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.5, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 235.5}
{"close": 199.1, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 199.1, "low": 199.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.1, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 199.1}
{"close": 103.0, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 30, "vwap": 103.0}
{"close": 94.0, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "NVDA260618C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 94.0}
{"close": 25.75, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 25.75}
{"close": 37.0, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 37.0}
{"close": 147.25, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 147.25, "low": 147.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.25, "option_symbol": "NVDA260618P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 147.25}
{"close": 502.0, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 504.6, "low": 502.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 504.6, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 2, "vwap": 503.3}
{"close": 262.0, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 262.0}
{"close": 230.0, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 230.0}
{"close": 173.0, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 173.0, "low": 173.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 173.0}
{"close": 147.0, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 147.0, "low": 147.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 147.0}
{"close": 126.23, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 126.23, "low": 126.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.23, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 126.23}
{"close": 61.23, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 61.23, "low": 61.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.23, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 1, "vwap": 61.23}
{"close": 1.76, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 1.86, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.86, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 35, "vwap": 1.795714}
{"close": 7.45, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 5, "vwap": 7.45}
{"close": 99.82, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 99.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708543200, "volume": 8, "vwap": 99.955}
{"close": 129.39, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-12-18", "high": 129.99, "low": 129.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.25, "option_symbol": "SPY261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708543200, "volume": 9, "vwap": 129.718889}
{"close": 62.45, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 62.45, "low": 62.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708543200, "volume": 2, "vwap": 62.45}
{"close": 12.8, "date": "2024-02-21", "datetime": "2024-02-21T19:20:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708543200, "volume": 6, "vwap": 12.8}
{"close": 91.15, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 91.15, "low": 91.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.15, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708543500, "volume": 1, "vwap": 91.15}
{"close": 43.7, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 43.7, "low": 43.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.7, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708543500, "volume": 11, "vwap": 43.7}
{"close": 30.0, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708543500, "volume": 1, "vwap": 30.0}
{"close": 27.7, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708543500, "volume": 3, "vwap": 27.583333}
{"close": 25.3, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708543500, "volume": 1, "vwap": 25.3}
{"close": 17.5, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708543500, "volume": 1, "vwap": 17.5}
{"close": 52.13, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 52.13, "low": 52.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.13, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 52.13}
{"close": 63.83, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-05-15", "high": 63.83, "low": 63.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.83, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708543500, "volume": 1, "vwap": 63.83}
{"close": 31.56, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 31.56, "low": 31.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.56, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708543500, "volume": 1, "vwap": 31.56}
{"close": 11.65, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 11.65, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708543500, "volume": 1, "vwap": 11.65}
{"close": 10.15, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708543500, "volume": 2, "vwap": 10.075}
{"close": 195.15, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 195.15, "low": 195.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.15, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708543500, "volume": 4, "vwap": 195.15}
{"close": 128.0, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 128.0, "low": 128.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.0, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708543500, "volume": 4, "vwap": 128.0}
{"close": 9.9, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "META260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708543500, "volume": 1, "vwap": 9.9}
{"close": 3.5, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708543500, "volume": 2, "vwap": 3.5}
{"close": 199.5, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 199.5, "low": 199.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.5, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 40, "vwap": 199.5}
{"close": 188.5, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 188.5, "low": 188.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.5, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 188.5}
{"close": 144.0, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 144.0}
{"close": 97.08, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 97.08, "low": 97.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.08, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 2, "vwap": 97.08}
{"close": 95.5, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "NVDA260618C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 2, "vwap": 95.5}
{"close": 1.24, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 1.35, "low": 1.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "NVDA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 2, "vwap": 1.295}
{"close": 17.0, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 17.0}
{"close": 26.0, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 26.0}
{"close": 50.87, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 50.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 8, "vwap": 50.8875}
{"close": 64.15, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 64.15, "low": 64.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.15, "option_symbol": "NVDA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 2, "vwap": 64.15}
{"close": 401.55, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 401.55, "low": 401.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 401.55, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 401.55}
{"close": 387.0, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 387.0, "low": 387.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 387.0, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 387.0}
{"close": 355.0, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 355.0, "low": 355.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 355.0}
{"close": 253.82, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 253.82, "low": 253.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.82, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 253.82}
{"close": 224.5, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 224.5, "low": 224.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.5, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 2, "vwap": 224.5}
{"close": 193.32, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 193.32, "low": 193.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.32, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 193.32}
{"close": 180.0, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 3, "vwap": 180.0}
{"close": 84.0, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 84.0}
{"close": 59.9, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 59.9, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.9, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 59.9}
{"close": 51.95, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 52.2, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 4, "vwap": 52.075}
{"close": 1.51, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 1.54, "low": 1.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.54, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 11, "vwap": 1.492727}
{"close": 1.85, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.84, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 17, "vwap": 1.86353}
{"close": 2.28, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.28, "low": 2.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.28, "option_symbol": "NVDA261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 2.28}
{"close": 43.5, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 43.5}
{"close": 100.27, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 100.27, "low": 100.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.27, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 3, "vwap": 100.27}
{"close": 118.27, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-12-18", "high": 118.27, "low": 118.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.27, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543500, "volume": 1, "vwap": 118.27}
{"close": 86.8, "date": "2024-02-21", "datetime": "2024-02-21T19:25:00Z", "expiration_date": "2026-06-18", "high": 86.8, "low": 86.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.8, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708543500, "volume": 6, "vwap": 86.8}
{"close": 15.75, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708543800, "volume": 3, "vwap": 15.75}
{"close": 39.44, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-06-18", "high": 39.44, "low": 39.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.44, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708543800, "volume": 1, "vwap": 39.44}
{"close": 34.71, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-05-15", "high": 34.71, "low": 34.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.71, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708543800, "volume": 1, "vwap": 34.71}
{"close": 31.48, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-12-18", "high": 31.48, "low": 31.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.48, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708543800, "volume": 2, "vwap": 31.48}
{"close": 9.8, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708543800, "volume": 2, "vwap": 9.8}
{"close": 8.45, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708543800, "volume": 12, "vwap": 8.45}
{"close": 7.05, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708543800, "volume": 1, "vwap": 7.05}
{"close": 5.95, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708543800, "volume": 1, "vwap": 5.95}
{"close": 103.9, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-06-18", "high": 103.9, "low": 103.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.9, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708543800, "volume": 1, "vwap": 103.9}
{"close": 7.7, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-06-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708543800, "volume": 5, "vwap": 7.7}
{"close": 107.4, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-12-18", "high": 107.4, "low": 107.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.4, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708543800, "volume": 1, "vwap": 107.4}
{"close": 1.61, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-12-18", "high": 1.61, "low": 1.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.61, "option_symbol": "NCLH261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708543800, "volume": 1, "vwap": 1.61}
{"close": 42.55, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.6, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708543800, "volume": 4, "vwap": 42.5875}
{"close": 299.4, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-12-18", "high": 299.4, "low": 299.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.4, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543800, "volume": 1, "vwap": 299.4}
{"close": 164.63, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-12-18", "high": 164.63, "low": 164.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.63, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543800, "volume": 1, "vwap": 164.63}
{"close": 51.8, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-12-18", "high": 51.8, "low": 51.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.8, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708543800, "volume": 1, "vwap": 51.8}
{"close": 1.51, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-12-18", "high": 1.53, "low": 1.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.53, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708543800, "volume": 30, "vwap": 1.477}
{"close": 58.54, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-12-18", "high": 58.7, "low": 58.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708543800, "volume": 8, "vwap": 58.56625}
{"close": 28.65, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-06-18", "high": 28.66, "low": 28.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.66, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708543800, "volume": 4, "vwap": 28.655}
{"close": 2.08, "date": "2024-02-21", "datetime": "2024-02-21T19:30:00Z", "expiration_date": "2026-06-18", "high": 2.08, "low": 2.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.08, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708543800, "volume": 4, "vwap": 2.08}
{"close": 11.55, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708544100, "volume": 1, "vwap": 11.55}
{"close": 142.25, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-05-15", "high": 142.25, "low": 142.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.25, "option_symbol": "COIN260515C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708544100, "volume": 1, "vwap": 142.25}
{"close": 98.06, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-05-15", "high": 98.06, "low": 98.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.06, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708544100, "volume": 1, "vwap": 98.06}
{"close": 14.0, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708544100, "volume": 1, "vwap": 14.0}
{"close": 10.4, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708544100, "volume": 1, "vwap": 10.4}
{"close": 11.65, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 11.65, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708544100, "volume": 1, "vwap": 11.65}
{"close": 8.45, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 8, "underlying_symbol": "INTC", "unix_timestamp": 1708544100, "volume": 588, "vwap": 8.445748}
{"close": 122.76, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-06-18", "high": 122.8, "low": 122.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.8, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708544100, "volume": 2, "vwap": 122.78}
{"close": 14.1, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708544100, "volume": 2, "vwap": 14.1}
{"close": 77.64, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-06-18", "high": 77.64, "low": 77.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.64, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708544100, "volume": 1, "vwap": 77.64}
{"close": 104.5, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 104.5, "low": 104.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.5, "option_symbol": "MSFT261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708544100, "volume": 1, "vwap": 104.5}
{"close": 74.4, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 74.4, "low": 74.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.4, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708544100, "volume": 1, "vwap": 74.4}
{"close": 220.0, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544100, "volume": 1, "vwap": 220.0}
{"close": 187.1, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 187.1, "low": 187.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.1, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544100, "volume": 1, "vwap": 187.1}
{"close": 1.44, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.44, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544100, "volume": 5, "vwap": 1.44}
{"close": 1.84, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.84, "low": 1.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.84, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544100, "volume": 1, "vwap": 1.84}
{"close": 2.28, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 2.29, "low": 2.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.29, "option_symbol": "NVDA261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708544100, "volume": 2, "vwap": 2.285}
{"close": 43.48, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 43.48, "low": 43.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.48, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544100, "volume": 5, "vwap": 43.48}
{"close": 58.6, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 58.6, "low": 58.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544100, "volume": 1, "vwap": 58.6}
{"close": 78.02, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 78.02, "low": 78.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.02, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708544100, "volume": 2, "vwap": 78.02}
{"close": 23.69, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 23.69, "low": 23.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.69, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708544100, "volume": 1, "vwap": 23.69}
{"close": 16.0, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708544100, "volume": 1, "vwap": 16.0}
{"close": 2.04, "date": "2024-02-21", "datetime": "2024-02-21T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 2.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1708544100, "volume": 2, "vwap": 2.045}
{"close": 38.02, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 38.02, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1708544400, "volume": 7, "vwap": 38.002857}
{"close": 52.16, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 52.16, "low": 52.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.16, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708544400, "volume": 1, "vwap": 52.16}
{"close": 34.59, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708544400, "volume": 4, "vwap": 34.5925}
{"close": 18.75, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708544400, "volume": 1, "vwap": 18.75}
{"close": 12.3, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708544400, "volume": 1, "vwap": 12.3}
{"close": 9.62, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 9.62, "low": 9.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.62, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708544400, "volume": 2, "vwap": 9.62}
{"close": 96.8, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-05-15", "high": 96.8, "low": 96.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.8, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708544400, "volume": 1, "vwap": 96.8}
{"close": 71.55, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-05-15", "high": 71.55, "low": 71.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.55, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708544400, "volume": 4, "vwap": 71.55}
{"close": 11.25, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.22, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708544400, "volume": 5, "vwap": 11.244}
{"close": 10.0, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1708544400, "volume": 60, "vwap": 10.0}
{"close": 288.0, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 288.0, "low": 288.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.0, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708544400, "volume": 3, "vwap": 288.0}
{"close": 3.85, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "META260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708544400, "volume": 1, "vwap": 3.85}
{"close": 222.9, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 222.9, "low": 222.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.9, "option_symbol": "MSFT261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708544400, "volume": 1, "vwap": 222.9}
{"close": 64.17, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 64.17, "low": 64.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.17, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708544400, "volume": 1, "vwap": 64.17}
{"close": 46.42, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 46.42, "low": 46.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.42, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708544400, "volume": 1, "vwap": 46.42}
{"close": 70.85, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 70.85, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708544400, "volume": 2, "vwap": 70.425}
{"close": 186.0, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 186.0, "low": 186.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544400, "volume": 2, "vwap": 186.0}
{"close": 156.45, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 156.45, "low": 156.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.45, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544400, "volume": 1, "vwap": 156.45}
{"close": 37.5, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544400, "volume": 1, "vwap": 37.5}
{"close": 51.5, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544400, "volume": 1, "vwap": 51.5}
{"close": 208.75, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 208.75, "low": 208.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.75, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544400, "volume": 1, "vwap": 208.75}
{"close": 190.1, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 190.1, "low": 190.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.1, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544400, "volume": 1, "vwap": 190.1}
{"close": 120.0, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544400, "volume": 1, "vwap": 120.0}
{"close": 83.0, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544400, "volume": 1, "vwap": 83.0}
{"close": 2.19, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "NVDA261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708544400, "volume": 2, "vwap": 2.22}
{"close": 2.67, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 2.67, "low": 2.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.67, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544400, "volume": 1, "vwap": 2.67}
{"close": 13.0, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544400, "volume": 1, "vwap": 13.0}
{"close": 58.75, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 58.75, "low": 58.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708544400, "volume": 2, "vwap": 58.65}
{"close": 81.5, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708544400, "volume": 1, "vwap": 81.5}
{"close": 76.0, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708544400, "volume": 1, "vwap": 76.0}
{"close": 59.0, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708544400, "volume": 1, "vwap": 59.0}
{"close": 33.7, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708544400, "volume": 22, "vwap": 33.7}
{"close": 28.5, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708544400, "volume": 8, "vwap": 28.5}
{"close": 2.03, "date": "2024-02-21", "datetime": "2024-02-21T19:40:00Z", "expiration_date": "2026-06-18", "high": 2.04, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.04, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1708544400, "volume": 2, "vwap": 2.035}
{"close": 34.0, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708544700, "volume": 3, "vwap": 34.0}
{"close": 7.05, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708544700, "volume": 1, "vwap": 7.05}
{"close": 98.44, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 98.44, "low": 98.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.44, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708544700, "volume": 10, "vwap": 98.44}
{"close": 95.81, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 95.81, "low": 95.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.81, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708544700, "volume": 10, "vwap": 95.81}
{"close": 76.25, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 76.25, "low": 76.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.25, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708544700, "volume": 1, "vwap": 76.25}
{"close": 74.0, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708544700, "volume": 1, "vwap": 74.0}
{"close": 23.2, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708544700, "volume": 5, "vwap": 23.2}
{"close": 132.0, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 132.0, "low": 132.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "NFLX261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708544700, "volume": 1, "vwap": 132.0}
{"close": 140.7, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 140.7, "low": 140.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.7, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544700, "volume": 1, "vwap": 140.7}
{"close": 97.25, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 97.25, "low": 97.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.25, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544700, "volume": 1, "vwap": 97.25}
{"close": 59.5, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544700, "volume": 1, "vwap": 59.5}
{"close": 2.74, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 2.74, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708544700, "volume": 1, "vwap": 2.74}
{"close": 58.65, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 58.65, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708544700, "volume": 3, "vwap": 58.583333}
{"close": 133.5, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 133.5, "low": 133.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.5, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708544700, "volume": 2, "vwap": 133.5}
{"close": 151.25, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 151.25, "low": 151.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.25, "option_symbol": "SPY261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708544700, "volume": 40, "vwap": 151.25}
{"close": 76.21, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 76.21, "low": 76.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.21, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708544700, "volume": 4, "vwap": 76.21}
{"close": 73.3, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 73.3, "low": 73.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708544700, "volume": 4, "vwap": 73.3}
{"close": 20.9, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 20.93, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.93, "option_symbol": "SPY261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1708544700, "volume": 15, "vwap": 20.910667}
{"close": 40.65, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 40.65, "low": 40.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.65, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708544700, "volume": 1, "vwap": 40.65}
{"close": 21.8, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-12-18", "high": 21.8, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "THC261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1708544700, "volume": 1, "vwap": 21.8}
{"close": 78.79, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-06-18", "high": 78.79, "low": 78.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.79, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708544700, "volume": 2, "vwap": 78.79}
{"close": 76.29, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-06-18", "high": 76.29, "low": 76.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.29, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708544700, "volume": 2, "vwap": 76.29}
{"close": 45.15, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-06-18", "high": 45.15, "low": 45.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708544700, "volume": 2, "vwap": 45.15}
{"close": 28.3, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708544700, "volume": 8, "vwap": 28.3}
{"close": 25.35, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-06-18", "high": 25.35, "low": 25.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708544700, "volume": 10, "vwap": 25.35}
{"close": 19.34, "date": "2024-02-21", "datetime": "2024-02-21T19:45:00Z", "expiration_date": "2026-06-18", "high": 19.34, "low": 19.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.34, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708544700, "volume": 2, "vwap": 19.34}
{"close": 102.5, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 102.5, "low": 102.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.5, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708545000, "volume": 10, "vwap": 102.5}
{"close": 30.35, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 30.35, "low": 30.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.35, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708545000, "volume": 1, "vwap": 30.35}
{"close": 7.95, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.95, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708545000, "volume": 2, "vwap": 7.95}
{"close": 17.68, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 17.68, "low": 17.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.68, "option_symbol": "INTC260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708545000, "volume": 1, "vwap": 17.68}
{"close": 7.05, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708545000, "volume": 1, "vwap": 7.05}
{"close": 2.16, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 2.16, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708545000, "volume": 1, "vwap": 2.16}
{"close": 70.25, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 70.25, "low": 70.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.25, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708545000, "volume": 1, "vwap": 70.25}
{"close": 36.36, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 36.36, "low": 36.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.36, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708545000, "volume": 2, "vwap": 36.36}
{"close": 23.2, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708545000, "volume": 5, "vwap": 23.2}
{"close": 294.8, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 294.8, "low": 294.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.8, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 1, "vwap": 294.8}
{"close": 154.07, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 154.07, "low": 154.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.07, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 1, "vwap": 154.07}
{"close": 102.12, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 102.12, "low": 102.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.12, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 1, "vwap": 102.12}
{"close": 83.52, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 83.52, "low": 83.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.52, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 1, "vwap": 83.52}
{"close": 40.0, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 1, "vwap": 40.0}
{"close": 51.18, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 51.18, "low": 51.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.18, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 2, "vwap": 51.18}
{"close": 296.88, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 296.88, "low": 296.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.88, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 5, "vwap": 296.88}
{"close": 137.1, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 137.1, "low": 137.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.1, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 1, "vwap": 137.1}
{"close": 100.45, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 100.45, "low": 100.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.45, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 12, "vwap": 100.45}
{"close": 52.0, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 2, "vwap": 52.0}
{"close": 36.0, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 1, "vwap": 36.0}
{"close": 96.0, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 1, "vwap": 96.0}
{"close": 100.3, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 100.51, "low": 100.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.5, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 5, "vwap": 100.424}
{"close": 133.0, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 133.0, "low": 133.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.0, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545000, "volume": 1, "vwap": 133.0}
{"close": 79.55, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-12-18", "high": 79.55, "low": 79.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.55, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708545000, "volume": 1, "vwap": 79.55}
{"close": 33.7, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708545000, "volume": 2, "vwap": 33.7}
{"close": 31.8, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708545000, "volume": 2, "vwap": 31.8}
{"close": 28.4, "date": "2024-02-21", "datetime": "2024-02-21T19:50:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708545000, "volume": 2, "vwap": 28.4}
{"close": 12.3, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "GOOGL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708545300, "volume": 4, "vwap": 12.3}
{"close": 4.05, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708545300, "volume": 2, "vwap": 4.05}
{"close": 8.5, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708545300, "volume": 1, "vwap": 8.5}
{"close": 28.7, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-12-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708545300, "volume": 3, "vwap": 28.7}
{"close": 133.9, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-12-18", "high": 133.9, "low": 133.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.9, "option_symbol": "NFLX261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708545300, "volume": 2, "vwap": 133.9}
{"close": 78.43, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-06-18", "high": 78.43, "low": 78.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.43, "option_symbol": "NVDA260618C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545300, "volume": 1, "vwap": 78.43}
{"close": 76.85, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-06-18", "high": 76.85, "low": 76.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.85, "option_symbol": "NVDA260618C01140000", "option_type": "call", "strike_price": 1140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545300, "volume": 1, "vwap": 76.85}
{"close": 68.8, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-06-18", "high": 68.8, "low": 68.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.8, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545300, "volume": 3, "vwap": 68.8}
{"close": 87.17, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-06-18", "high": 87.17, "low": 87.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.17, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545300, "volume": 1, "vwap": 87.17}
{"close": 91.4, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-06-18", "high": 91.4, "low": 91.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.4, "option_symbol": "NVDA260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545300, "volume": 1, "vwap": 91.4}
{"close": 232.0, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-12-18", "high": 232.0, "low": 232.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.0, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545300, "volume": 1, "vwap": 232.0}
{"close": 222.31, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-12-18", "high": 222.31, "low": 222.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.31, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545300, "volume": 1, "vwap": 222.31}
{"close": 224.2, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-12-18", "high": 224.2, "low": 224.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.2, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545300, "volume": 1, "vwap": 224.2}
{"close": 121.0, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-12-18", "high": 121.0, "low": 121.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545300, "volume": 1, "vwap": 121.0}
{"close": 66.66, "date": "2024-02-21", "datetime": "2024-02-21T19:55:00Z", "expiration_date": "2026-12-18", "high": 66.66, "low": 66.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.66, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545300, "volume": 1, "vwap": 66.66}
{"close": 23.35, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708545600, "volume": 1, "vwap": 23.35}
{"close": 2.35, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708545600, "volume": 2, "vwap": 2.35}
{"close": 102.73, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 102.73, "low": 102.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.73, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708545600, "volume": 1, "vwap": 102.73}
{"close": 26.92, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 26.92, "low": 26.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.92, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708545600, "volume": 1, "vwap": 26.92}
{"close": 13.27, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 13.27, "low": 13.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.27, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708545600, "volume": 1, "vwap": 13.27}
{"close": 1.17, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 1.17, "low": 1.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.17, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708545600, "volume": 10, "vwap": 1.17}
{"close": 2.61, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 2.61, "low": 2.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.61, "option_symbol": "DVA261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DVA", "unix_timestamp": 1708545600, "volume": 1, "vwap": 2.61}
{"close": 22.5, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708545600, "volume": 1, "vwap": 22.5}
{"close": 68.05, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 68.05, "low": 68.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.05, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708545600, "volume": 1, "vwap": 68.05}
{"close": 213.85, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 213.85, "low": 213.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.85, "option_symbol": "MSTR260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708545600, "volume": 2, "vwap": 213.85}
{"close": 100.05, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 100.05, "low": 100.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.05, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 1, "vwap": 100.05}
{"close": 78.35, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 78.35, "low": 78.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.35, "option_symbol": "NVDA260618C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 1, "vwap": 78.35}
{"close": 39.85, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 39.85, "low": 39.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 1, "vwap": 39.85}
{"close": 104.9, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 104.9, "low": 104.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.9, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 2, "vwap": 104.9}
{"close": 615.88, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 615.88, "low": 615.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 615.88, "option_symbol": "NVDA260618P01280000", "option_type": "put", "strike_price": 1280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 1, "vwap": 615.88}
{"close": 261.11, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 261.11, "low": 261.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.11, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 1, "vwap": 261.11}
{"close": 188.7, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 188.7, "low": 188.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.7, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 1, "vwap": 188.7}
{"close": 119.7, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 119.7, "low": 119.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.7, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 1, "vwap": 119.7}
{"close": 111.3, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 111.3, "low": 111.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.3, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 8, "vwap": 111.3}
{"close": 52.55, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 52.55, "low": 52.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.55, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 1, "vwap": 52.55}
{"close": 1.84, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.85, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 2, "vwap": 1.845}
{"close": 43.71, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 43.71, "low": 43.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.71, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 1, "vwap": 43.71}
{"close": 118.4, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 118.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 751, "vwap": 118.400799}
{"close": 636.73, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 636.73, "low": 636.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 636.73, "option_symbol": "NVDA261218P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545600, "volume": 1, "vwap": 636.73}
{"close": 78.8, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 78.8, "low": 78.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.8, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708545600, "volume": 2, "vwap": 78.8}
{"close": 65.5, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708545600, "volume": 16, "vwap": 65.5}
{"close": 33.72, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 33.72, "low": 33.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.72, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708545600, "volume": 40, "vwap": 33.72}
{"close": 28.4, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708545600, "volume": 2, "vwap": 28.4}
{"close": 14.04, "date": "2024-02-21", "datetime": "2024-02-21T20:00:00Z", "expiration_date": "2026-12-18", "high": 14.04, "low": 14.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.04, "option_symbol": "UBER261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708545600, "volume": 1, "vwap": 14.04}
{"close": 71.31, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 71.53, "low": 71.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.49, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708545900, "volume": 3, "vwap": 71.443333}
{"close": 17.64, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 17.64, "low": 17.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.64, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708545900, "volume": 30, "vwap": 17.64}
{"close": 19.46, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 19.46, "low": 19.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.46, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708545900, "volume": 30, "vwap": 19.46}
{"close": 70.1, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 70.1, "low": 70.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.1, "option_symbol": "AMD260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708545900, "volume": 1, "vwap": 70.1}
{"close": 46.74, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 46.74, "low": 46.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.74, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708545900, "volume": 1, "vwap": 46.74}
{"close": 15.25, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708545900, "volume": 1, "vwap": 15.25}
{"close": 19.31, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 19.31, "low": 19.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.31, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708545900, "volume": 1, "vwap": 19.31}
{"close": 53.89, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 53.89, "low": 53.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.89, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708545900, "volume": 1, "vwap": 53.89}
{"close": 8.45, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 8.48, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.48, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708545900, "volume": 3, "vwap": 8.46}
{"close": 308.25, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 308.25, "low": 308.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 308.25, "option_symbol": "NVDA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 2, "vwap": 308.25}
{"close": 174.6, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 174.6, "low": 174.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.6, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 4, "vwap": 174.6}
{"close": 171.0, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 171.0, "low": 171.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 20, "vwap": 171.0}
{"close": 39.0, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 1, "vwap": 39.0}
{"close": 7.3, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "NVDA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 1, "vwap": 7.3}
{"close": 26.25, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 1, "vwap": 26.25}
{"close": 114.85, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 114.85, "low": 114.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.85, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 1, "vwap": 114.85}
{"close": 404.0, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 404.0, "low": 404.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 404.0, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 4, "vwap": 404.0}
{"close": 250.75, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 251.0, "low": 250.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 2, "vwap": 250.875}
{"close": 219.59, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 219.59, "low": 219.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.59, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 1, "vwap": 219.59}
{"close": 188.1, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 188.1, "low": 188.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.1, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 1, "vwap": 188.1}
{"close": 167.72, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 167.72, "low": 167.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.72, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 1, "vwap": 167.72}
{"close": 151.65, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 151.65, "low": 151.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.65, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 1, "vwap": 151.65}
{"close": 140.54, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 140.54, "low": 140.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.54, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 1, "vwap": 140.54}
{"close": 117.7, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 117.7, "low": 117.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.7, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 1, "vwap": 117.7}
{"close": 50.7, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 50.7, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 1, "vwap": 50.7}
{"close": 21.0, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 1, "vwap": 21.0}
{"close": 31.0, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 30.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.65, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708545900, "volume": 3, "vwap": 30.883333}
{"close": 51.7, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-12-18", "high": 51.7, "low": 51.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.7, "option_symbol": "SPY261218C00545000", "option_type": "call", "strike_price": 545.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708545900, "volume": 1, "vwap": 51.7}
{"close": 151.0, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708545900, "volume": 2, "vwap": 151.0}
{"close": 83.6, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 83.6, "low": 83.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.6, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708545900, "volume": 6, "vwap": 83.6}
{"close": 33.7, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708545900, "volume": 2, "vwap": 33.7}
{"close": 24.1, "date": "2024-02-21", "datetime": "2024-02-21T20:05:00Z", "expiration_date": "2026-06-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708545900, "volume": 2, "vwap": 24.1}
{"close": 37.97, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-06-18", "high": 37.98, "low": 37.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.98, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708546200, "volume": 54, "vwap": 37.977593}
{"close": 25.45, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708546200, "volume": 1, "vwap": 25.45}
{"close": 51.04, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-06-18", "high": 51.04, "low": 51.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.04, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708546200, "volume": 40, "vwap": 51.04}
{"close": 46.34, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-06-18", "high": 46.34, "low": 46.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.34, "option_symbol": "BA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708546200, "volume": 40, "vwap": 46.34}
{"close": 47.57, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 47.57, "low": 47.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.57, "option_symbol": "CAR261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708546200, "volume": 1, "vwap": 47.57}
{"close": 5.53, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 5.53, "low": 5.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.53, "option_symbol": "GM261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708546200, "volume": 5, "vwap": 5.53}
{"close": 6.15, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708546200, "volume": 1, "vwap": 6.15}
{"close": 7.16, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 7.17, "low": 7.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.17, "option_symbol": "NCLH261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1708546200, "volume": 2, "vwap": 7.165}
{"close": 6.19, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 6.19, "low": 6.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.18, "option_symbol": "NCLH261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1708546200, "volume": 2, "vwap": 6.185}
{"close": 9.0, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708546200, "volume": 5, "vwap": 9.0}
{"close": 206.95, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-06-18", "high": 206.95, "low": 206.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.95, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546200, "volume": 5, "vwap": 206.95}
{"close": 79.78, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-06-18", "high": 79.78, "low": 79.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.78, "option_symbol": "NVDA260618C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546200, "volume": 1, "vwap": 79.78}
{"close": 48.62, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-06-18", "high": 48.97, "low": 48.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.97, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708546200, "volume": 20, "vwap": 48.7915}
{"close": 121.05, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-06-18", "high": 121.05, "low": 121.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.05, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546200, "volume": 1, "vwap": 121.05}
{"close": 258.9, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 258.9, "low": 258.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.9, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546200, "volume": 1, "vwap": 258.9}
{"close": 88.98, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 88.98, "low": 88.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.98, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546200, "volume": 1, "vwap": 88.98}
{"close": 81.77, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 81.77, "low": 81.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.77, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546200, "volume": 1, "vwap": 81.77}
{"close": 69.0, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546200, "volume": 1, "vwap": 69.0}
{"close": 7.62, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 7.62, "low": 7.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.62, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546200, "volume": 4, "vwap": 7.62}
{"close": 74.89, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 74.89, "low": 74.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.89, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546200, "volume": 1, "vwap": 74.89}
{"close": 82.25, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 82.25, "low": 82.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.25, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708546200, "volume": 1, "vwap": 82.25}
{"close": 79.0, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1708546200, "volume": 50, "vwap": 79.0}
{"close": 76.75, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-06-18", "high": 76.75, "low": 76.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.75, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708546200, "volume": 2, "vwap": 76.75}
{"close": 12.6, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708546200, "volume": 10, "vwap": 12.6}
{"close": 26.15, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.15, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708546200, "volume": 6, "vwap": 26.15}
{"close": 51.56, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-12-18", "high": 51.56, "low": 51.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.56, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708546200, "volume": 1, "vwap": 51.56}
{"close": 1.95, "date": "2024-02-21", "datetime": "2024-02-21T20:10:00Z", "expiration_date": "2026-06-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708546200, "volume": 1, "vwap": 1.95}
{"close": 25.44, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-06-18", "high": 25.44, "low": 25.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.35, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708546500, "volume": 11, "vwap": 25.431818}
{"close": 3.0, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708546500, "volume": 1, "vwap": 3.0}
{"close": 79.5, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708546500, "volume": 1, "vwap": 79.5}
{"close": 47.42, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 47.42, "low": 47.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.42, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708546500, "volume": 5, "vwap": 47.42}
{"close": 44.14, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 44.23, "low": 44.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.23, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708546500, "volume": 6, "vwap": 44.155}
{"close": 41.52, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 41.52, "low": 41.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.52, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708546500, "volume": 1, "vwap": 41.52}
{"close": 6.0, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "AMD261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708546500, "volume": 1, "vwap": 6.0}
{"close": 82.7, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-06-18", "high": 82.7, "low": 82.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.7, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708546500, "volume": 1, "vwap": 82.7}
{"close": 44.35, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-06-18", "high": 44.35, "low": 44.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.35, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708546500, "volume": 1, "vwap": 44.35}
{"close": 39.15, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708546500, "volume": 1, "vwap": 39.15}
{"close": 29.75, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "CAR261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708546500, "volume": 1, "vwap": 29.75}
{"close": 67.75, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-05-15", "high": 67.75, "low": 67.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.75, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708546500, "volume": 10, "vwap": 67.75}
{"close": 63.3, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-05-15", "high": 63.3, "low": 63.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.3, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708546500, "volume": 1, "vwap": 63.3}
{"close": 2.6, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "GDX261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708546500, "volume": 2000, "vwap": 2.6}
{"close": 5.1, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708546500, "volume": 1, "vwap": 5.1}
{"close": 7.15, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708546500, "volume": 1, "vwap": 7.15}
{"close": 242.27, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-06-18", "high": 242.27, "low": 242.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.27, "option_symbol": "META260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708546500, "volume": 1, "vwap": 242.27}
{"close": 234.97, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-06-18", "high": 234.97, "low": 234.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.97, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708546500, "volume": 1, "vwap": 234.97}
{"close": 220.37, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-06-18", "high": 220.37, "low": 220.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.37, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708546500, "volume": 1, "vwap": 220.37}
{"close": 213.39, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-06-18", "high": 213.39, "low": 213.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.39, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708546500, "volume": 1, "vwap": 213.39}
{"close": 121.53, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-06-18", "high": 121.53, "low": 121.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.53, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708546500, "volume": 1, "vwap": 121.53}
{"close": 7.17, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 7.17, "low": 7.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.17, "option_symbol": "NCLH261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1708546500, "volume": 3, "vwap": 7.17}
{"close": 6.2, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "NCLH261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1708546500, "volume": 3, "vwap": 6.2}
{"close": 5.38, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 5.38, "low": 5.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.38, "option_symbol": "NCLH261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708546500, "volume": 1, "vwap": 5.38}
{"close": 4.28, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 4.28, "low": 4.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.28, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708546500, "volume": 1, "vwap": 4.28}
{"close": 123.63, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-06-18", "high": 123.63, "low": 123.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.63, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 1, "vwap": 123.63}
{"close": 240.0, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 240.0, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 2, "vwap": 240.0}
{"close": 223.43, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 223.43, "low": 222.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.41, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 4, "vwap": 222.665}
{"close": 171.35, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 172.02, "low": 171.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.02, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 4, "vwap": 171.52}
{"close": 154.44, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 154.44, "low": 154.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.44, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 3, "vwap": 154.44}
{"close": 118.0, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 1, "vwap": 118.0}
{"close": 99.18, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 99.18, "low": 99.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.18, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 1, "vwap": 99.18}
{"close": 82.92, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 82.92, "low": 82.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.92, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 1, "vwap": 82.92}
{"close": 60.95, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 60.95, "low": 60.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.95, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 1, "vwap": 60.95}
{"close": 52.11, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 52.11, "low": 52.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.11, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 1, "vwap": 52.11}
{"close": 51.25, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 51.25, "low": 50.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.11, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 3, "vwap": 50.87}
{"close": 43.7, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 43.71, "low": 42.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.74, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 4, "vwap": 43.4625}
{"close": 367.5, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 367.5, "low": 367.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 367.5, "option_symbol": "NVDA261218P00990000", "option_type": "put", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546500, "volume": 3, "vwap": 367.5}
{"close": 62.75, "date": "2024-02-21", "datetime": "2024-02-21T20:15:00Z", "expiration_date": "2026-12-18", "high": 62.75, "low": 62.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.75, "option_symbol": "SPY261218P00545000", "option_type": "put", "strike_price": 545.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708546500, "volume": 2, "vwap": 62.75}
{"close": 61.0, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708546800, "volume": 1, "vwap": 61.0}
{"close": 53.98, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 53.98, "low": 53.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.98, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708546800, "volume": 3, "vwap": 53.98}
{"close": 10.05, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708546800, "volume": 5, "vwap": 10.05}
{"close": 8.5, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.47, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708546800, "volume": 3, "vwap": 8.49}
{"close": 5.95, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708546800, "volume": 1, "vwap": 5.95}
{"close": 39.7, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708546800, "volume": 9, "vwap": 39.7}
{"close": 17.08, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 17.08, "low": 17.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.08, "option_symbol": "NKE261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708546800, "volume": 1, "vwap": 17.08}
{"close": 17.42, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 17.42, "low": 17.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.42, "option_symbol": "NKE261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708546800, "volume": 1, "vwap": 17.42}
{"close": 292.6, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-06-18", "high": 292.6, "low": 292.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.6, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 292.6}
{"close": 230.0, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-06-18", "high": 230.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 4, "vwap": 230.0}
{"close": 141.73, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-06-18", "high": 141.73, "low": 141.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.73, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 5, "vwap": 141.73}
{"close": 82.29, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-06-18", "high": 82.29, "low": 82.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.29, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 82.29}
{"close": 45.99, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-06-18", "high": 45.99, "low": 45.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.99, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 45.99}
{"close": 5.6, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 5.6}
{"close": 330.47, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 330.47, "low": 330.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.47, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 330.47}
{"close": 296.25, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 296.25, "low": 296.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.25, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 296.25}
{"close": 271.03, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 271.03, "low": 271.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.03, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 271.03}
{"close": 243.52, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 243.52, "low": 243.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.52, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 243.52}
{"close": 234.42, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 234.92, "low": 234.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.92, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 5, "vwap": 234.52}
{"close": 233.65, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 233.65, "low": 233.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.65, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 233.65}
{"close": 222.95, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 222.95, "low": 222.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.95, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 222.95}
{"close": 214.33, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 214.33, "low": 214.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.33, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 214.33}
{"close": 203.47, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 203.47, "low": 203.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.47, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 203.47}
{"close": 170.87, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 172.65, "low": 170.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.65, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 4, "vwap": 172.0225}
{"close": 167.68, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 167.68, "low": 167.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.68, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 167.68}
{"close": 143.25, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 143.25, "low": 143.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.25, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 1, "vwap": 143.25}
{"close": 1.84, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 1.84, "low": 1.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.84, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 10, "vwap": 1.84}
{"close": 58.41, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 58.41, "low": 58.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.41, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708546800, "volume": 2, "vwap": 58.41}
{"close": 13.54, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 13.54, "low": 13.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.54, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708546800, "volume": 2, "vwap": 13.54}
{"close": 13.5, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708546800, "volume": 20, "vwap": 13.5}
{"close": 40.3, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 40.3, "low": 40.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708546800, "volume": 8, "vwap": 40.3}
{"close": 67.6, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-06-18", "high": 67.6, "low": 67.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708546800, "volume": 6, "vwap": 67.6}
{"close": 61.9, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-06-18", "high": 61.9, "low": 61.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708546800, "volume": 2, "vwap": 61.9}
{"close": 38.0, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708546800, "volume": 2, "vwap": 38.0}
{"close": 33.72, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-06-18", "high": 33.73, "low": 33.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.73, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708546800, "volume": 4, "vwap": 33.725}
{"close": 108.24, "date": "2024-02-21", "datetime": "2024-02-21T20:20:00Z", "expiration_date": "2026-12-18", "high": 108.24, "low": 108.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.24, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708546800, "volume": 1, "vwap": 108.24}
{"close": 56.5, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708547100, "volume": 1, "vwap": 56.5}
{"close": 30.8, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708547100, "volume": 3, "vwap": 30.8}
{"close": 36.3, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-12-18", "high": 36.3, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708547100, "volume": 1, "vwap": 36.3}
{"close": 8.5, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708547100, "volume": 1, "vwap": 8.5}
{"close": 75.6, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-06-18", "high": 75.6, "low": 75.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.6, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708547100, "volume": 1, "vwap": 75.6}
{"close": 149.97, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-06-18", "high": 149.97, "low": 149.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.97, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547100, "volume": 1, "vwap": 149.97}
{"close": 124.47, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-06-18", "high": 124.47, "low": 124.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.47, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547100, "volume": 1, "vwap": 124.47}
{"close": 160.06, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-06-18", "high": 160.06, "low": 160.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.06, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547100, "volume": 1, "vwap": 160.06}
{"close": 227.6, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-12-18", "high": 227.6, "low": 227.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.6, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547100, "volume": 1, "vwap": 227.6}
{"close": 212.0, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-12-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547100, "volume": 1, "vwap": 212.0}
{"close": 175.48, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-12-18", "high": 175.48, "low": 175.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.48, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547100, "volume": 21, "vwap": 175.48}
{"close": 170.0, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-12-18", "high": 170.0, "low": 170.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547100, "volume": 1, "vwap": 170.0}
{"close": 17.5, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547100, "volume": 1, "vwap": 17.5}
{"close": 113.44, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-12-18", "high": 113.44, "low": 113.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.44, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547100, "volume": 1, "vwap": 113.44}
{"close": 198.51, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-12-18", "high": 198.51, "low": 198.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.51, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547100, "volume": 1, "vwap": 198.51}
{"close": 185.0, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-12-18", "high": 185.0, "low": 185.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.0, "option_symbol": "SPY261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708547100, "volume": 1, "vwap": 185.0}
{"close": 65.95, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-06-18", "high": 65.95, "low": 65.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708547100, "volume": 4, "vwap": 65.95}
{"close": 13.29, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-06-18", "high": 13.29, "low": 13.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.29, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708547100, "volume": 2, "vwap": 13.29}
{"close": 12.65, "date": "2024-02-21", "datetime": "2024-02-21T20:25:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708547100, "volume": 2, "vwap": 12.65}
{"close": 38.23, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-06-18", "high": 38.23, "low": 38.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.23, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708547400, "volume": 1, "vwap": 38.23}
{"close": 25.55, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 25.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708547400, "volume": 1, "vwap": 25.55}
{"close": 28.88, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-06-18", "high": 28.88, "low": 28.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.88, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708547400, "volume": 1, "vwap": 28.88}
{"close": 105.34, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-05-15", "high": 105.34, "low": 105.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.34, "option_symbol": "COIN260515C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708547400, "volume": 1, "vwap": 105.34}
{"close": 53.21, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-05-15", "high": 53.21, "low": 53.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.21, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708547400, "volume": 2, "vwap": 53.21}
{"close": 10.15, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708547400, "volume": 2, "vwap": 10.125}
{"close": 5.2, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708547400, "volume": 1, "vwap": 5.2}
{"close": 3.4, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708547400, "volume": 1, "vwap": 3.4}
{"close": 219.2, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-06-18", "high": 219.2, "low": 218.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.45, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708547400, "volume": 3, "vwap": 218.55}
{"close": 64.12, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-06-18", "high": 64.12, "low": 64.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.12, "option_symbol": "NVDA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547400, "volume": 1, "vwap": 64.12}
{"close": 362.82, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 362.82, "low": 362.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 362.82, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547400, "volume": 1, "vwap": 362.82}
{"close": 356.45, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 356.52, "low": 356.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 356.52, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708547400, "volume": 2, "vwap": 356.485}
{"close": 278.0, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 278.0, "low": 278.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547400, "volume": 2, "vwap": 278.0}
{"close": 209.3, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 209.3, "low": 209.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.3, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547400, "volume": 1, "vwap": 209.3}
{"close": 189.0, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 189.0, "low": 189.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.0, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547400, "volume": 2, "vwap": 189.0}
{"close": 78.5, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547400, "volume": 1, "vwap": 78.5}
{"close": 1.44, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.44, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547400, "volume": 1, "vwap": 1.44}
{"close": 80.25, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 80.25, "low": 80.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.25, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547400, "volume": 2, "vwap": 80.25}
{"close": 99.8, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 99.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708547400, "volume": 2, "vwap": 99.9}
{"close": 228.2, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 228.2, "low": 228.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.2, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547400, "volume": 1, "vwap": 228.2}
{"close": 76.21, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-12-18", "high": 76.21, "low": 76.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.21, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708547400, "volume": 1, "vwap": 76.21}
{"close": 48.57, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-06-18", "high": 48.57, "low": 48.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.57, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708547400, "volume": 30, "vwap": 48.57}
{"close": 17.8, "date": "2024-02-21", "datetime": "2024-02-21T20:30:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708547400, "volume": 2, "vwap": 17.8}
{"close": 2.4, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708547700, "volume": 40, "vwap": 2.4}
{"close": 5.8, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "BA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708547700, "volume": 10, "vwap": 5.8}
{"close": 26.0, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "C261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708547700, "volume": 3, "vwap": 26.0}
{"close": 2.18, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "CCL261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708547700, "volume": 1, "vwap": 2.18}
{"close": 36.95, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 36.95, "low": 36.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.95, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708547700, "volume": 1, "vwap": 36.95}
{"close": 12.6, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708547700, "volume": 2, "vwap": 12.6}
{"close": 8.5, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708547700, "volume": 1, "vwap": 8.5}
{"close": 106.19, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 106.19, "low": 106.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.19, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708547700, "volume": 1, "vwap": 106.19}
{"close": 58.5, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708547700, "volume": 1, "vwap": 58.5}
{"close": 19.0, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708547700, "volume": 1, "vwap": 19.0}
{"close": 69.43, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 69.43, "low": 69.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.43, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708547700, "volume": 1, "vwap": 69.43}
{"close": 98.9, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 98.9, "low": 98.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.9, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708547700, "volume": 1, "vwap": 98.9}
{"close": 355.15, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 355.15, "low": 355.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.15, "option_symbol": "NVDA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 4, "vwap": 355.15}
{"close": 212.8, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 212.8, "low": 212.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.8, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 5, "vwap": 212.8}
{"close": 155.2, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 155.2, "low": 154.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.5, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 2, "vwap": 154.85}
{"close": 10.5, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 2, "vwap": 10.5}
{"close": 11.5, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 1, "vwap": 11.5}
{"close": 15.5, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "NVDA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 1, "vwap": 15.5}
{"close": 354.3, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 354.3, "low": 354.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 354.3, "option_symbol": "NVDA261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 4, "vwap": 354.3}
{"close": 304.0, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 304.0, "low": 304.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 1, "vwap": 304.0}
{"close": 278.0, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 278.0, "low": 278.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 2, "vwap": 278.0}
{"close": 224.4, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 224.4, "low": 224.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.4, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 1, "vwap": 224.4}
{"close": 158.0, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 158.0, "low": 158.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.0, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 1, "vwap": 158.0}
{"close": 116.5, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 116.5, "low": 116.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.5, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 1, "vwap": 116.5}
{"close": 78.5, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 78.5, "low": 76.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.38, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 15, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 15, "vwap": 77.807333}
{"close": 52.8, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 52.8, "low": 52.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.75, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 2, "vwap": 52.775}
{"close": 20.39, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 20.39, "low": 20.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.39, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 1, "vwap": 20.39}
{"close": 57.65, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 57.65, "low": 57.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 1, "vwap": 57.65}
{"close": 75.2, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 75.2, "low": 75.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.2, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708547700, "volume": 1, "vwap": 75.2}
{"close": 52.31, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 52.31, "low": 51.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.84, "option_symbol": "SPY261218C00545000", "option_type": "call", "strike_price": 545.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708547700, "volume": 2, "vwap": 52.075}
{"close": 49.75, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 49.75, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708547700, "volume": 1, "vwap": 49.75}
{"close": 114.81, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 114.81, "low": 114.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.81, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708547700, "volume": 50, "vwap": 114.81}
{"close": 10.1, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708547700, "volume": 2, "vwap": 10.1}
{"close": 24.25, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708547700, "volume": 1, "vwap": 24.25}
{"close": 24.25, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 24.25, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708547700, "volume": 1, "vwap": 24.25}
{"close": 23.11, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 23.11, "low": 22.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.87, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708547700, "volume": 4, "vwap": 22.9825}
{"close": 18.0, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "VRTX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708547700, "volume": 1, "vwap": 18.0}
{"close": 40.0, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 40.65, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.65, "option_symbol": "XLK261218C00198000", "option_type": "call", "strike_price": 198.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1708547700, "volume": 2, "vwap": 40.325}
{"close": 17.0, "date": "2024-02-21", "datetime": "2024-02-21T20:35:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708547700, "volume": 1, "vwap": 17.0}
{"close": 91.81, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 92.09, "low": 91.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.75, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708548000, "volume": 5, "vwap": 91.854}
{"close": 41.52, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 41.52, "low": 41.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.52, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708548000, "volume": 1, "vwap": 41.52}
{"close": 35.95, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708548000, "volume": 3, "vwap": 35.95}
{"close": 16.26, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.26, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708548000, "volume": 5, "vwap": 16.288}
{"close": 2.5, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708548000, "volume": 5, "vwap": 2.5}
{"close": 25.85, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 25.91, "low": 25.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.91, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708548000, "volume": 5, "vwap": 25.834}
{"close": 56.6, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 56.6, "low": 56.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.6, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708548000, "volume": 1, "vwap": 56.6}
{"close": 55.85, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-05-15", "high": 55.85, "low": 55.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.85, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708548000, "volume": 2, "vwap": 55.85}
{"close": 10.57, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 10.57, "low": 10.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.57, "option_symbol": "DKNG261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708548000, "volume": 1, "vwap": 10.57}
{"close": 12.85, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708548000, "volume": 10, "vwap": 12.85}
{"close": 10.2, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708548000, "volume": 1, "vwap": 10.2}
{"close": 8.65, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708548000, "volume": 6, "vwap": 8.608333}
{"close": 237.14, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 237.14, "low": 237.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.14, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708548000, "volume": 1, "vwap": 237.14}
{"close": 229.76, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 229.76, "low": 229.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.76, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708548000, "volume": 1, "vwap": 229.76}
{"close": 7.28, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 7.28, "low": 7.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.28, "option_symbol": "NCLH261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708548000, "volume": 1, "vwap": 7.28}
{"close": 6.31, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 6.31, "low": 6.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.31, "option_symbol": "NCLH261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708548000, "volume": 1, "vwap": 6.31}
{"close": 1.2, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 1.22, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.22, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708548000, "volume": 2, "vwap": 1.21}
{"close": 43.51, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 43.51, "low": 43.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.51, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708548000, "volume": 1, "vwap": 43.51}
{"close": 17.0, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 1, "vwap": 17.0}
{"close": 24.0, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "NVDA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 1, "vwap": 24.0}
{"close": 25.5, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 1, "vwap": 25.5}
{"close": 220.0, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 1, "vwap": 220.0}
{"close": 212.35, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 212.5, "low": 212.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 3, "vwap": 212.316667}
{"close": 200.05, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 200.05, "low": 200.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.05, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 1, "vwap": 200.05}
{"close": 139.69, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 139.69, "low": 139.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.69, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 1, "vwap": 139.69}
{"close": 123.5, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 123.5, "low": 123.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 2, "vwap": 123.5}
{"close": 1.9, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 3, "vwap": 1.9}
{"close": 21.5, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 1, "vwap": 21.5}
{"close": 57.4, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 57.4, "low": 57.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 1, "vwap": 57.4}
{"close": 74.6, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 74.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 2, "vwap": 74.8}
{"close": 116.92, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 116.92, "low": 116.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.92, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 1, "vwap": 116.92}
{"close": 145.0, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 145.0, "low": 145.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.0, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 1, "vwap": 145.0}
{"close": 156.28, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 156.28, "low": 156.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.28, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548000, "volume": 1, "vwap": 156.28}
{"close": 43.65, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 43.65, "low": 43.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.65, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708548000, "volume": 50, "vwap": 43.65}
{"close": 34.44, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.44, "low": 34.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.44, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548000, "volume": 2, "vwap": 34.44}
{"close": 30.71, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 30.71, "low": 30.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.71, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548000, "volume": 2, "vwap": 30.71}
{"close": 19.9, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548000, "volume": 8, "vwap": 19.9}
{"close": 7.92, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 7.93, "low": 7.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.91, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708548000, "volume": 162, "vwap": 7.918889}
{"close": 21.97, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.97, "low": 21.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.97, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548000, "volume": 4, "vwap": 21.97}
{"close": 111.5, "date": "2024-02-21", "datetime": "2024-02-21T20:40:00Z", "expiration_date": "2026-12-18", "high": 111.5, "low": 111.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708548000, "volume": 1, "vwap": 111.5}
{"close": 1.75, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708548300, "volume": 1, "vwap": 1.75}
{"close": 33.3, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708548300, "volume": 2, "vwap": 33.3}
{"close": 30.8, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708548300, "volume": 2, "vwap": 30.8}
{"close": 23.69, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 23.69, "low": 23.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.69, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708548300, "volume": 1, "vwap": 23.69}
{"close": 17.99, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 17.99, "low": 17.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.99, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708548300, "volume": 3, "vwap": 17.99}
{"close": 19.01, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 19.01, "low": 19.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.01, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708548300, "volume": 1, "vwap": 19.01}
{"close": 36.5, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-05-15", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "COIN260515P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708548300, "volume": 1, "vwap": 36.5}
{"close": 8.28, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 8.28, "low": 8.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.28, "option_symbol": "CZR261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708548300, "volume": 8, "vwap": 8.28}
{"close": 10.15, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708548300, "volume": 1, "vwap": 10.15}
{"close": 8.55, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708548300, "volume": 10, "vwap": 8.575}
{"close": 5.2, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708548300, "volume": 6, "vwap": 5.2}
{"close": 5.0, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708548300, "volume": 2, "vwap": 4.85}
{"close": 35.0, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708548300, "volume": 2, "vwap": 35.0}
{"close": 1.55, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708548300, "volume": 1, "vwap": 1.55}
{"close": 79.12, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 79.12, "low": 79.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.12, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708548300, "volume": 1, "vwap": 79.12}
{"close": 158.97, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 158.97, "low": 158.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.97, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708548300, "volume": 1, "vwap": 158.97}
{"close": 286.44, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 286.44, "low": 286.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.44, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 1, "vwap": 286.44}
{"close": 254.25, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 254.25, "low": 254.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.25, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 5, "vwap": 254.25}
{"close": 234.5, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 234.5, "low": 234.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.5, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 5, "vwap": 234.5}
{"close": 220.6, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 220.6, "low": 220.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.6, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 2, "vwap": 220.6}
{"close": 175.45, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 175.45, "low": 175.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.45, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 1, "vwap": 175.45}
{"close": 140.1, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 140.1, "low": 140.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.1, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 1, "vwap": 140.1}
{"close": 56.0, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 1, "vwap": 56.0}
{"close": 47.35, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 47.35, "low": 47.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.35, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 10, "vwap": 47.35}
{"close": 329.59, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 329.59, "low": 329.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.59, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 1, "vwap": 329.59}
{"close": 323.81, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 323.81, "low": 323.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 323.81, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 1, "vwap": 323.81}
{"close": 249.04, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 249.04, "low": 249.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.04, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 2, "vwap": 249.04}
{"close": 240.0, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 240.0, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.0, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 1, "vwap": 240.0}
{"close": 177.5, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 177.5, "low": 177.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.5, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 1, "vwap": 177.5}
{"close": 174.29, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 174.3, "low": 173.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.3, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 6, "vwap": 174.231667}
{"close": 78.19, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 78.19, "low": 78.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.19, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 1, "vwap": 78.19}
{"close": 53.41, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 53.41, "low": 53.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.41, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 2, "vwap": 53.41}
{"close": 42.6, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 42.6, "low": 42.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.6, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 1, "vwap": 42.6}
{"close": 146.2, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 146.2, "low": 146.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.17, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708548300, "volume": 2, "vwap": 146.185}
{"close": 77.43, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 77.43, "low": 77.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.41, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708548300, "volume": 2, "vwap": 77.42}
{"close": 66.7, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 66.7, "low": 66.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548300, "volume": 8, "vwap": 66.7}
{"close": 62.5, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548300, "volume": 20, "vwap": 62.5}
{"close": 52.16, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 52.16, "low": 52.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.16, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548300, "volume": 2, "vwap": 52.16}
{"close": 29.0, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548300, "volume": 4, "vwap": 29.0}
{"close": 3.25, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548300, "volume": 6, "vwap": 3.25}
{"close": 187.43, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-06-18", "high": 187.43, "low": 187.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.43, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548300, "volume": 2, "vwap": 187.43}
{"close": 15.5, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708548300, "volume": 1, "vwap": 15.5}
{"close": 16.53, "date": "2024-02-21", "datetime": "2024-02-21T20:45:00Z", "expiration_date": "2026-12-18", "high": 16.53, "low": 16.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.53, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708548300, "volume": 12, "vwap": 16.53}
{"close": 53.83, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 53.83, "low": 53.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.83, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708548600, "volume": 2, "vwap": 53.83}
{"close": 40.0, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708548600, "volume": 1, "vwap": 40.0}
{"close": 27.35, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708548600, "volume": 7, "vwap": 27.35}
{"close": 78.37, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-05-15", "high": 78.37, "low": 78.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.2, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708548600, "volume": 2, "vwap": 78.285}
{"close": 69.38, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-05-15", "high": 69.38, "low": 69.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.38, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708548600, "volume": 1, "vwap": 69.38}
{"close": 72.38, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-05-15", "high": 72.38, "low": 72.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.38, "option_symbol": "COIN260515P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708548600, "volume": 1, "vwap": 72.38}
{"close": 13.18, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 13.18, "low": 13.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.18, "option_symbol": "COP260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708548600, "volume": 1, "vwap": 13.18}
{"close": 67.7, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 67.7, "low": 67.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.7, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708548600, "volume": 1, "vwap": 67.7}
{"close": 17.3, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "INTC261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708548600, "volume": 1, "vwap": 17.3}
{"close": 16.41, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 16.41, "low": 16.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.41, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708548600, "volume": 10, "vwap": 16.41}
{"close": 12.7, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708548600, "volume": 1, "vwap": 12.7}
{"close": 8.58, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708548600, "volume": 11, "vwap": 8.643636}
{"close": 9.65, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708548600, "volume": 1, "vwap": 9.65}
{"close": 6.2, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708548600, "volume": 2, "vwap": 6.2}
{"close": 15.5, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708548600, "volume": 2, "vwap": 15.35}
{"close": 101.5, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 101.5, "low": 101.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.5, "option_symbol": "MSFT260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708548600, "volume": 2, "vwap": 101.5}
{"close": 74.2, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 74.2, "low": 74.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.2, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708548600, "volume": 2, "vwap": 74.2}
{"close": 68.99, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 68.99, "low": 68.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.99, "option_symbol": "NFLX261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708548600, "volume": 1, "vwap": 68.99}
{"close": 10.75, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "NKE261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708548600, "volume": 1, "vwap": 10.75}
{"close": 355.32, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 355.32, "low": 355.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.14, "option_symbol": "NVDA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 16, "vwap": 355.28625}
{"close": 246.16, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 246.16, "low": 246.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.16, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 4, "vwap": 246.16}
{"close": 234.5, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 234.5, "low": 234.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.5, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 4, "vwap": 234.5}
{"close": 87.0, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "NVDA260618C01090000", "option_type": "call", "strike_price": 1090.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 10, "vwap": 87.0}
{"close": 39.2, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 10, "vwap": 39.2}
{"close": 362.03, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 362.03, "low": 362.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 362.03, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 362.03}
{"close": 352.75, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 355.0, "low": 352.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 354.09, "option_symbol": "NVDA261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 18, "vwap": 354.196111}
{"close": 224.0, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 224.0, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 224.0}
{"close": 218.0, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 218.0, "low": 218.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 218.0}
{"close": 212.0, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 2, "vwap": 212.0}
{"close": 209.0, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 209.0, "low": 209.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 209.0}
{"close": 204.91, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 204.91, "low": 204.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.91, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 204.91}
{"close": 176.35, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 176.35, "low": 176.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.35, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 176.35}
{"close": 146.8, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 146.8, "low": 146.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.8, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 146.8}
{"close": 134.0, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 134.0, "low": 134.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.0, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 3, "vwap": 134.0}
{"close": 52.68, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 52.68, "low": 52.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.68, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 52.68}
{"close": 57.55, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 57.55, "low": 57.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 57.55}
{"close": 74.35, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 74.35, "low": 74.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.35, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 30, "vwap": 74.35}
{"close": 91.4, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 91.4, "low": 91.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.4, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 91.4}
{"close": 107.15, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 107.15, "low": 107.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.15, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 107.15}
{"close": 151.0, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 4, "vwap": 151.0}
{"close": 331.05, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 331.05, "low": 331.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.05, "option_symbol": "NVDA261218P00950000", "option_type": "put", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 331.05}
{"close": 726.15, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 726.15, "low": 726.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 726.15, "option_symbol": "NVDA261218P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548600, "volume": 1, "vwap": 726.15}
{"close": 55.57, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 55.57, "low": 55.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.57, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708548600, "volume": 1, "vwap": 55.57}
{"close": 50.25, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 50.25, "low": 50.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.06, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708548600, "volume": 2, "vwap": 50.155}
{"close": 75.21, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 75.21, "low": 75.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.21, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548600, "volume": 2, "vwap": 75.21}
{"close": 70.71, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 70.71, "low": 70.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.71, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548600, "volume": 2, "vwap": 70.71}
{"close": 55.4, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 55.4, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548600, "volume": 10, "vwap": 55.4}
{"close": 15.4, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548600, "volume": 2, "vwap": 15.4}
{"close": 12.8, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708548600, "volume": 14, "vwap": 12.728571}
{"close": 10.07, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.09, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708548600, "volume": 84, "vwap": 10.089286}
{"close": 20.66, "date": "2024-02-21", "datetime": "2024-02-21T20:50:00Z", "expiration_date": "2026-12-18", "high": 20.66, "low": 20.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.66, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708548600, "volume": 3, "vwap": 20.66}
{"close": 51.29, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 51.29, "low": 51.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.29, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708548900, "volume": 1, "vwap": 51.29}
{"close": 33.45, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.45, "low": 33.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.45, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708548900, "volume": 1, "vwap": 33.45}
{"close": 18.1, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.1, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708548900, "volume": 25, "vwap": 18.1}
{"close": 9.2, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708548900, "volume": 1, "vwap": 9.2}
{"close": 59.25, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 59.25, "low": 59.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.25, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708548900, "volume": 2, "vwap": 59.25}
{"close": 17.9, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708548900, "volume": 10, "vwap": 17.9}
{"close": 23.3, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "AMD261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708548900, "volume": 2, "vwap": 23.3}
{"close": 37.3, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "AMD261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708548900, "volume": 2, "vwap": 37.3}
{"close": 47.4, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.4, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708548900, "volume": 2, "vwap": 47.4}
{"close": 84.97, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 85.06, "low": 84.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.06, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1708548900, "volume": 3, "vwap": 85.0}
{"close": 72.87, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 72.96, "low": 72.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.96, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1708548900, "volume": 3, "vwap": 72.9}
{"close": 34.0, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-05-15", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708548900, "volume": 1, "vwap": 34.0}
{"close": 48.22, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 48.22, "low": 48.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.22, "option_symbol": "GOOGL260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708548900, "volume": 1, "vwap": 48.22}
{"close": 12.74, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 12.74, "low": 12.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.74, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708548900, "volume": 1, "vwap": 12.74}
{"close": 10.24, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.24, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708548900, "volume": 3, "vwap": 10.226667}
{"close": 8.6, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1708548900, "volume": 9, "vwap": 8.607778}
{"close": 5.25, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708548900, "volume": 2, "vwap": 5.25}
{"close": 4.67, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.67, "low": 4.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.67, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708548900, "volume": 2, "vwap": 4.67}
{"close": 9.22, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 9.22, "low": 9.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.22, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708548900, "volume": 2, "vwap": 9.22}
{"close": 5.9, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708548900, "volume": 1, "vwap": 5.9}
{"close": 37.5, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "NFLX261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708548900, "volume": 1, "vwap": 37.5}
{"close": 349.19, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 349.19, "low": 349.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 349.19, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 349.19}
{"close": 128.0, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 128.0, "low": 128.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.0, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 128.0}
{"close": 97.9, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 97.9, "low": 97.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.9, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 97.9}
{"close": 356.28, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 356.28, "low": 356.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 356.28, "option_symbol": "NVDA261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 356.28}
{"close": 349.98, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 349.98, "low": 349.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 349.98, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 349.98}
{"close": 331.1, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 331.1, "low": 331.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.1, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 331.1}
{"close": 278.44, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 278.44, "low": 278.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.44, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 2, "vwap": 278.44}
{"close": 225.0, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 2, "vwap": 225.0}
{"close": 212.0, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 212.0}
{"close": 147.0, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 147.0, "low": 147.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 147.0}
{"close": 72.0, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 72.0}
{"close": 62.95, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 62.95, "low": 62.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.95, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 3, "vwap": 62.95}
{"close": 61.83, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 61.83, "low": 61.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.83, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 61.83}
{"close": 54.5, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 53.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.05, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 8, "vwap": 53.95625}
{"close": 41.52, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 41.52, "low": 41.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.52, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 3, "vwap": 41.52}
{"close": 57.5, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 57.75, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.74, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 4, "vwap": 57.6825}
{"close": 67.6, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 67.6, "low": 67.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.6, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 20, "vwap": 67.6}
{"close": 71.0, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 20, "vwap": 71.0}
{"close": 74.75, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 74.75, "low": 74.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.75, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 74.75}
{"close": 156.01, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 156.01, "low": 156.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.01, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 156.01}
{"close": 168.0, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 168.0, "low": 168.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708548900, "volume": 1, "vwap": 168.0}
{"close": 52.87, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 52.87, "low": 52.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.87, "option_symbol": "SPY261218C00545000", "option_type": "call", "strike_price": 545.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708548900, "volume": 1, "vwap": 52.87}
{"close": 5.31, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.31, "low": 5.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.31, "option_symbol": "SPY261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708548900, "volume": 1, "vwap": 5.31}
{"close": 10.1, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708548900, "volume": 1, "vwap": 10.1}
{"close": 68.97, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 68.97, "low": 68.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.97, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548900, "volume": 20, "vwap": 68.97}
{"close": 41.26, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 41.26, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.2, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708548900, "volume": 20, "vwap": 41.236}
{"close": 26.05, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708548900, "volume": 10, "vwap": 26.05}
{"close": 10.04, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.07, "low": 10.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.06, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708548900, "volume": 12, "vwap": 10.053333}
{"close": 9.95, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.19, "option_symbol": "UBER260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 25, "underlying_symbol": "UBER", "unix_timestamp": 1708548900, "volume": 101, "vwap": 10.086633}
{"close": 18.0, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "VRTX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708548900, "volume": 1, "vwap": 18.0}
{"close": 1.7, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "XBI261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708548900, "volume": 1, "vwap": 1.7}
{"close": 11.4, "date": "2024-02-21", "datetime": "2024-02-21T20:55:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708548900, "volume": 6, "vwap": 11.4}
{"close": 5.3, "date": "2024-02-21", "datetime": "2024-02-21T21:00:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.32, "macro_treasury_yield_10y_observation_date": "2024-02-21", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-02-21", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708549200, "volume": 1, "vwap": 5.3}
{"close": 5.96, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 5.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708612200, "volume": 2, "vwap": 5.98}
{"close": 136.87, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 136.87, "low": 136.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.87, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612200, "volume": 4, "vwap": 136.87}
{"close": 55.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612200, "volume": 1, "vwap": 55.0}
{"close": 42.93, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.93, "low": 42.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.92, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708612200, "volume": 6, "vwap": 42.926667}
{"close": 37.25, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612200, "volume": 2, "vwap": 37.25}
{"close": 28.9, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612200, "volume": 1, "vwap": 28.9}
{"close": 26.97, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.97, "low": 26.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.97, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612200, "volume": 2, "vwap": 26.97}
{"close": 24.87, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.87, "low": 24.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.87, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612200, "volume": 3, "vwap": 24.87}
{"close": 17.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612200, "volume": 60, "vwap": 17.0}
{"close": 12.27, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.27, "low": 12.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.27, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612200, "volume": 1, "vwap": 12.27}
{"close": 2.5, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612200, "volume": 3, "vwap": 2.5}
{"close": 75.81, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 75.81, "low": 75.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.81, "option_symbol": "AMD260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708612200, "volume": 1, "vwap": 75.81}
{"close": 38.5, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708612200, "volume": 1, "vwap": 38.5}
{"close": 14.05, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "AMD261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708612200, "volume": 1, "vwap": 14.05}
{"close": 53.52, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 53.52, "low": 53.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.52, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612200, "volume": 1, "vwap": 53.52}
{"close": 40.25, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612200, "volume": 2, "vwap": 40.25}
{"close": 33.4, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612200, "volume": 2, "vwap": 33.4}
{"close": 29.83, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.83, "low": 29.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.83, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612200, "volume": 20, "vwap": 29.83}
{"close": 27.7, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612200, "volume": 2, "vwap": 27.7}
{"close": 17.1, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612200, "volume": 2, "vwap": 17.1}
{"close": 16.25, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612200, "volume": 1, "vwap": 16.25}
{"close": 57.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 57.0}
{"close": 22.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708612200, "volume": 40, "vwap": 22.0}
{"close": 6.2, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708612200, "volume": 1, "vwap": 6.2}
{"close": 1.76, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.76, "low": 1.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.76, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "BAC", "unix_timestamp": 1708612200, "volume": 431, "vwap": 1.76}
{"close": 6.55, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708612200, "volume": 3, "vwap": 6.55}
{"close": 2.22, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "CVX260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1708612200, "volume": 2, "vwap": 2.22}
{"close": 36.49, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 36.49, "low": 36.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.49, "option_symbol": "CVX261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708612200, "volume": 1, "vwap": 36.49}
{"close": 14.53, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.53, "low": 14.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.53, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708612200, "volume": 1, "vwap": 14.53}
{"close": 15.53, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.53, "low": 15.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.53, "option_symbol": "DKNG261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708612200, "volume": 1, "vwap": 15.53}
{"close": 8.46, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.46, "low": 8.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.46, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708612200, "volume": 1, "vwap": 8.46}
{"close": 0.48, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708612200, "volume": 1, "vwap": 0.48}
{"close": 8.99, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 8.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 3, "underlying_symbol": "GM", "unix_timestamp": 1708612200, "volume": 3, "vwap": 9.046667}
{"close": 8.01, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.01, "low": 7.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.84, "option_symbol": "GM261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 3, "underlying_symbol": "GM", "unix_timestamp": 1708612200, "volume": 3, "vwap": 7.953333}
{"close": 35.2, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708612200, "volume": 10, "vwap": 35.2}
{"close": 23.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 24.05, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.05, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708612200, "volume": 2, "vwap": 23.525}
{"close": 20.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708612200, "volume": 1, "vwap": 20.0}
{"close": 10.99, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.99, "low": 10.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.99, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708612200, "volume": 10, "vwap": 10.99}
{"close": 8.75, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.14, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 8, "underlying_symbol": "INTC", "unix_timestamp": 1708612200, "volume": 11, "vwap": 8.913636}
{"close": 3.2, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708612200, "volume": 20, "vwap": 3.2}
{"close": 299.4, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 299.4, "low": 299.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.4, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612200, "volume": 1, "vwap": 299.4}
{"close": 125.5, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 125.5, "low": 125.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.5, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612200, "volume": 2, "vwap": 125.5}
{"close": 21.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612200, "volume": 1, "vwap": 21.0}
{"close": 22.3, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612200, "volume": 1, "vwap": 22.3}
{"close": 79.46, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 79.46, "low": 79.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.46, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612200, "volume": 1, "vwap": 79.46}
{"close": 95.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612200, "volume": 50, "vwap": 95.0}
{"close": 1.39, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.39, "low": 1.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.39, "option_symbol": "MGM261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708612200, "volume": 1, "vwap": 1.39}
{"close": 100.2, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 100.2, "low": 100.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.2, "option_symbol": "MSFT260618C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708612200, "volume": 2, "vwap": 100.2}
{"close": 137.69, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 137.69, "low": 137.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.69, "option_symbol": "MSFT261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708612200, "volume": 3, "vwap": 137.69}
{"close": 123.8, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 123.8, "low": 123.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.8, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708612200, "volume": 4, "vwap": 123.8}
{"close": 90.7, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 90.7, "low": 90.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.7, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708612200, "volume": 1, "vwap": 90.7}
{"close": 77.38, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 77.38, "low": 77.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.38, "option_symbol": "MSFT261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708612200, "volume": 13, "vwap": 77.38}
{"close": 2.13, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 7, "underlying_symbol": "NKE", "unix_timestamp": 1708612200, "volume": 7, "vwap": 2.11}
{"close": 227.65, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 227.65, "low": 227.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.65, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 8, "vwap": 227.65}
{"close": 228.65, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 228.65, "low": 228.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.65, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 228.65}
{"close": 207.19, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 207.19, "low": 203.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 16, "vwap": 206.765625}
{"close": 190.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 190.0, "low": 190.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.0, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 190.0}
{"close": 157.75, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 157.75, "low": 157.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.75, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 157.75}
{"close": 61.77, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 66.47, "low": 61.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.47, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 64.12}
{"close": 1.66, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.96, "low": 1.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.96, "option_symbol": "NVDA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 3, "vwap": 1.86}
{"close": 2.01, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.01, "low": 2.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.01, "option_symbol": "NVDA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 2.01}
{"close": 13.9, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 13.9}
{"close": 28.51, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.51, "low": 28.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.51, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 28.51}
{"close": 63.13, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 63.13, "low": 63.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.13, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 63.13}
{"close": 69.57, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 69.57, "low": 69.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.57, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 69.57}
{"close": 150.84, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 150.84, "low": 150.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.84, "option_symbol": "NVDA260618P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 150.84}
{"close": 652.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 673.0, "low": 650.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 650.01, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 7, "vwap": 655.99}
{"close": 448.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 448.0, "low": 448.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 448.0, "option_symbol": "NVDA261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 448.0}
{"close": 412.72, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 412.72, "low": 412.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 412.72, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 412.72}
{"close": 411.85, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 411.85, "low": 402.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 402.0, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 406.925}
{"close": 376.21, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 376.21, "low": 376.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 376.21, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 376.21}
{"close": 319.9, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 319.9, "low": 319.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 319.9, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 4, "vwap": 319.9}
{"close": 311.1, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 311.1, "low": 311.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.1, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 311.1}
{"close": 298.03, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 298.03, "low": 292.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.81, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 15, "vwap": 296.29}
{"close": 293.29, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 293.29, "low": 293.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.29, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 293.29}
{"close": 274.28, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 274.28, "low": 274.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.28, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 274.28}
{"close": 275.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 298.25, "low": 275.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.25, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 286.625}
{"close": 272.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 273.0, "low": 264.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.68, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 16, "vwap": 270.4425}
{"close": 267.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 267.0, "low": 267.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 267.0}
{"close": 250.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 252.35, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 34, "vwap": 246.045294}
{"close": 230.55, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 230.55, "low": 230.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.55, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 230.55}
{"close": 233.17, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 233.17, "low": 233.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.17, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 233.17}
{"close": 230.4, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 230.4, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.15, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 6, "vwap": 225.925}
{"close": 214.7, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 214.7, "low": 214.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.7, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 214.7}
{"close": 190.35, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 190.35, "low": 190.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.35, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 190.35}
{"close": 200.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 200.0}
{"close": 166.68, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 166.68, "low": 166.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.68, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 166.68}
{"close": 118.9, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 118.9, "low": 118.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.9, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 118.9}
{"close": 86.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 86.0}
{"close": 73.42, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 73.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 3, "vwap": 74.473333}
{"close": 1.33, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.33, "low": 1.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.33, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 1.33}
{"close": 1.62, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.62, "low": 1.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.62, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 1.62}
{"close": 3.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 3.0}
{"close": 6.2, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 6.35}
{"close": 12.85, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 12.85}
{"close": 14.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 14.0}
{"close": 16.38, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.38, "low": 16.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.38, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 16.38}
{"close": 25.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 25.0}
{"close": 35.29, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 35.29, "low": 35.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.29, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 35.29}
{"close": 54.8, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 54.8, "low": 54.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 10, "vwap": 54.8}
{"close": 61.5, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 60.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.95, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 11, "vwap": 61.0}
{"close": 69.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 69.0}
{"close": 101.45, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 101.45, "low": 101.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.45, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 101.45}
{"close": 127.35, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 127.35, "low": 127.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.35, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 4, "vwap": 127.35}
{"close": 134.65, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 134.65, "low": 134.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.65, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 134.65}
{"close": 137.05, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 137.05, "low": 137.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.05, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 6, "vwap": 137.05}
{"close": 150.32, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 150.32, "low": 150.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.32, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 150.32}
{"close": 178.43, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 178.43, "low": 178.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.43, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 178.43}
{"close": 213.57, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 213.57, "low": 213.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.57, "option_symbol": "NVDA261218P00830000", "option_type": "put", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 1, "vwap": 213.57}
{"close": 253.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 253.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 8, "vwap": 250.625}
{"close": 725.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 725.0, "low": 725.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 725.0, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 725.0}
{"close": 4.15, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "SPOT260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708612200, "volume": 1, "vwap": 4.15}
{"close": 4.75, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "SPOT260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708612200, "volume": 1, "vwap": 4.75}
{"close": 5.4, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "SPOT260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708612200, "volume": 1, "vwap": 5.4}
{"close": 6.25, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "SPOT260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "SPOT", "unix_timestamp": 1708612200, "volume": 2, "vwap": 6.25}
{"close": 7.85, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "SPOT260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708612200, "volume": 1, "vwap": 7.85}
{"close": 85.38, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 85.38, "low": 85.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.21, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 2, "vwap": 85.295}
{"close": 83.25, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 83.25, "low": 81.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.87, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 5, "vwap": 82.724}
{"close": 54.57, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 54.57, "low": 54.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.57, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 1, "vwap": 54.57}
{"close": 32.45, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 32.45, "low": 30.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.61, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 2, "vwap": 31.53}
{"close": 16.35, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.46, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.46, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 6, "vwap": 16.405}
{"close": 11.3, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "SPY261218C00675000", "option_type": "call", "strike_price": 675.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 1, "vwap": 11.3}
{"close": 9.79, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.67, "low": 9.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.67, "option_symbol": "SPY261218C00685000", "option_type": "call", "strike_price": 685.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 3, "vwap": 10.376667}
{"close": 2.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 1.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.79, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 2, "vwap": 1.895}
{"close": 9.76, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.76, "low": 9.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.76, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 100, "vwap": 9.76}
{"close": 15.69, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.69, "low": 15.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.69, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 1, "vwap": 15.69}
{"close": 24.62, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 24.62, "low": 24.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.62, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 1, "vwap": 24.62}
{"close": 34.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 10, "vwap": 34.0}
{"close": 36.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 1, "vwap": 36.0}
{"close": 40.5, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708612200, "volume": 1, "vwap": 40.5}
{"close": 128.9, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 128.9, "low": 128.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.9, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 4, "vwap": 128.9}
{"close": 115.15, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 115.15, "low": 115.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.15, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 4, "vwap": 115.15}
{"close": 107.15, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 107.15, "low": 107.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.15, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 6, "vwap": 107.15}
{"close": 100.92, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 100.92, "low": 100.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.92, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 6, "vwap": 100.92}
{"close": 92.24, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 92.24, "low": 92.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.24, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 42, "vwap": 92.24}
{"close": 84.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 10, "vwap": 84.0}
{"close": 81.5, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 81.5}
{"close": 66.15, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 66.15, "low": 66.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.15, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 4, "vwap": 66.15}
{"close": 63.03, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 63.94, "low": 63.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.94, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 4, "vwap": 63.485}
{"close": 62.8, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 63.05, "low": 62.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 60, "vwap": 62.966667}
{"close": 55.35, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 55.45, "low": 55.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 22, "vwap": 55.440909}
{"close": 45.5, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 45.85, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 22, "vwap": 45.818182}
{"close": 43.2, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 43.2, "low": 43.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.2, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 40, "vwap": 43.2}
{"close": 40.75, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 20, "vwap": 40.75}
{"close": 37.5, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 37.5}
{"close": 29.5, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 4, "vwap": 29.5}
{"close": 28.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 4, "vwap": 28.25}
{"close": 17.5, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 17.5}
{"close": 15.55, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 4, "vwap": 15.55}
{"close": 12.3, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 16, "vwap": 12.62625}
{"close": 30.35, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.35, "low": 30.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.35, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 30.35}
{"close": 32.53, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.53, "low": 32.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.53, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 10, "vwap": 32.53}
{"close": 207.97, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-06-18", "high": 207.97, "low": 207.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.97, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612200, "volume": 2, "vwap": 207.97}
{"close": 16.0, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708612200, "volume": 1, "vwap": 16.0}
{"close": 7.65, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "UAL261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708612200, "volume": 1, "vwap": 7.65}
{"close": 31.21, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 31.21, "low": 31.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.21, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708612200, "volume": 2, "vwap": 31.21}
{"close": 23.55, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 23.55, "low": 23.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.55, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 6, "underlying_symbol": "UBER", "unix_timestamp": 1708612200, "volume": 6, "vwap": 23.55}
{"close": 1.22, "date": "2024-02-22", "datetime": "2024-02-22T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.22, "low": 1.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.22, "option_symbol": "XLF261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708612200, "volume": 3, "vwap": 1.22}
{"close": 6.05, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708612500, "volume": 7, "vwap": 6.057143}
{"close": 51.65, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 51.65, "low": 51.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.65, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612500, "volume": 38, "vwap": 51.65}
{"close": 9.7, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708612500, "volume": 30, "vwap": 9.7}
{"close": 39.97, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 39.97, "low": 39.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.97, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708612500, "volume": 3, "vwap": 39.97}
{"close": 32.39, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 32.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1708612500, "volume": 5, "vwap": 32.768}
{"close": 14.92, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.92, "low": 14.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.92, "option_symbol": "AMD260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708612500, "volume": 3, "vwap": 14.92}
{"close": 39.25, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.23, "option_symbol": "AMD260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708612500, "volume": 4, "vwap": 39.245}
{"close": 64.45, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 64.45, "low": 64.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.45, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708612500, "volume": 10, "vwap": 64.45}
{"close": 62.73, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 62.73, "low": 62.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.73, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708612500, "volume": 10, "vwap": 62.73}
{"close": 53.47, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 53.47, "low": 53.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.47, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612500, "volume": 1, "vwap": 53.47}
{"close": 48.15, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 48.15, "low": 48.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.15, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612500, "volume": 25, "vwap": 48.15}
{"close": 42.85, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 42.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708612500, "volume": 26, "vwap": 42.855769}
{"close": 18.99, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.99, "low": 18.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.99, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612500, "volume": 50, "vwap": 18.99}
{"close": 13.87, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 13.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708612500, "volume": 52, "vwap": 13.880769}
{"close": 17.24, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.24, "low": 17.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.24, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612500, "volume": 25, "vwap": 17.24}
{"close": 52.51, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 52.51, "low": 52.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.51, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 52.51}
{"close": 30.59, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 30.59, "low": 30.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.59, "option_symbol": "BA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 30.59}
{"close": 22.92, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 22.92, "low": 22.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.92, "option_symbol": "BA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 22.92}
{"close": 58.04, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 58.04, "low": 58.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.04, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 58.04}
{"close": 35.17, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 35.17, "low": 35.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.17, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 35.17}
{"close": 24.87, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 24.87, "low": 24.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.87, "option_symbol": "BA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 24.87}
{"close": 8.45, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708612500, "volume": 5, "vwap": 8.45}
{"close": 9.02, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 9.02, "low": 9.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.02, "option_symbol": "CZR261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708612500, "volume": 1, "vwap": 9.02}
{"close": 1.45, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708612500, "volume": 10, "vwap": 1.45}
{"close": 42.5, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708612500, "volume": 1, "vwap": 42.5}
{"close": 11.17, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.17, "low": 11.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.17, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708612500, "volume": 1, "vwap": 11.17}
{"close": 8.8, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708612500, "volume": 4, "vwap": 8.8}
{"close": 16.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708612500, "volume": 3, "vwap": 16.0}
{"close": 13.9, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708612500, "volume": 2, "vwap": 13.95}
{"close": 11.75, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708612500, "volume": 11, "vwap": 11.763636}
{"close": 8.4, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 7, "underlying_symbol": "INTC", "unix_timestamp": 1708612500, "volume": 20, "vwap": 8.575}
{"close": 13.7, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708612500, "volume": 2, "vwap": 13.675}
{"close": 122.59, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 122.59, "low": 122.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.59, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612500, "volume": 1, "vwap": 122.59}
{"close": 76.69, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 76.69, "low": 76.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.69, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612500, "volume": 1, "vwap": 76.69}
{"close": 95.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 94.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 19, "underlying_symbol": "META", "unix_timestamp": 1708612500, "volume": 650, "vwap": 94.909231}
{"close": 100.25, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 100.25, "low": 100.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.25, "option_symbol": "META260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612500, "volume": 1, "vwap": 100.25}
{"close": 123.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708612500, "volume": 1, "vwap": 123.0}
{"close": 91.3, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 91.3, "low": 91.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.3, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708612500, "volume": 1, "vwap": 91.3}
{"close": 83.3, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 83.3, "low": 83.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.3, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708612500, "volume": 1, "vwap": 83.3}
{"close": 270.55, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 270.76, "low": 270.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.0, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 33, "vwap": 270.244545}
{"close": 242.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 242.0}
{"close": 214.9, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 214.9, "low": 214.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.9, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 300, "vwap": 214.9}
{"close": 200.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 200.0, "low": 199.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.55, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 301, "vwap": 199.551495}
{"close": 179.95, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 179.95, "low": 179.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.95, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 179.95}
{"close": 148.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 148.0, "low": 147.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.0, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 147.5}
{"close": 140.1, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 140.1, "low": 140.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.1, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 140.1}
{"close": 62.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 62.0}
{"close": 29.5, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 29.35}
{"close": 63.08, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 63.08, "low": 63.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.08, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 63.08}
{"close": 68.99, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 68.99, "low": 68.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.99, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 68.99}
{"close": 75.66, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 75.66, "low": 75.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.66, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 75.66}
{"close": 80.6, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 80.6, "low": 80.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.6, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 30, "vwap": 80.6}
{"close": 91.75, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 91.75, "low": 91.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.75, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 30, "vwap": 91.75}
{"close": 129.8, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 129.8, "low": 129.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.8, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 129.8}
{"close": 160.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 160.0}
{"close": 179.35, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 179.35, "low": 179.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.35, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 179.35}
{"close": 675.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 675.0, "low": 675.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 675.0, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 675.0}
{"close": 487.91, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 487.91, "low": 487.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 487.91, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 487.91}
{"close": 473.69, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 473.69, "low": 473.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 473.69, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 473.69}
{"close": 464.8, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 464.8, "low": 464.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 464.8, "option_symbol": "NVDA261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 464.8}
{"close": 447.08, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 447.08, "low": 447.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 447.03, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 447.055}
{"close": 437.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 437.0, "low": 437.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 437.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 437.0}
{"close": 375.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 375.0, "low": 375.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 375.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 375.0}
{"close": 329.97, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 329.97, "low": 329.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.97, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 329.97}
{"close": 310.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 310.0, "low": 310.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 310.0}
{"close": 281.2, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 281.2, "low": 281.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 281.2, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 281.2}
{"close": 275.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 275.0, "low": 275.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 275.0}
{"close": 265.85, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 265.85, "low": 265.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.35, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 6, "vwap": 265.766667}
{"close": 263.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 263.0, "low": 263.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 5, "vwap": 263.0}
{"close": 260.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 260.0}
{"close": 252.3, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 252.3, "low": 252.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.3, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 5, "vwap": 252.3}
{"close": 250.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 250.0}
{"close": 235.81, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 235.81, "low": 232.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 15, "vwap": 235.104}
{"close": 232.27, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 232.27, "low": 232.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.27, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 232.27}
{"close": 222.91, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 222.91, "low": 218.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.35, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 4, "vwap": 221.755}
{"close": 216.5, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 217.45, "low": 216.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.45, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 216.975}
{"close": 200.6, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 200.6, "low": 194.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.77, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 4, "vwap": 197.49}
{"close": 194.06, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 194.06, "low": 193.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.79, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 193.925}
{"close": 186.38, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 186.38, "low": 186.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.38, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 186.38}
{"close": 162.45, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 170.1, "low": 162.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.79, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 15, "vwap": 166.402667}
{"close": 158.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 158.0, "low": 158.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.0, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 158.0}
{"close": 127.15, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 127.15, "low": 127.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.15, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 60, "vwap": 127.15}
{"close": 103.94, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 103.94, "low": 102.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.15, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 61, "vwap": 102.179344}
{"close": 90.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 86.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 4, "vwap": 88.295}
{"close": 86.95, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 86.95, "low": 85.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.1, "option_symbol": "NVDA261218C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 86.025}
{"close": 83.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 83.0}
{"close": 80.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 4, "vwap": 78.825}
{"close": 4.65, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 4.65}
{"close": 5.01, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.01, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "NVDA261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 15, "vwap": 5.006667}
{"close": 10.6, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 10.6}
{"close": 11.2, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 11.2}
{"close": 16.45, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.45, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 4, "vwap": 16.3}
{"close": 21.1, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 21.1}
{"close": 35.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 10, "vwap": 35.0}
{"close": 47.56, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 47.56, "low": 47.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.56, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 47.56}
{"close": 62.23, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 62.23, "low": 62.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.23, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 62.23}
{"close": 89.65, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 89.65, "low": 89.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.65, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 89.65}
{"close": 97.5, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 98.45, "low": 97.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.45, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 97.975}
{"close": 102.32, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 102.32, "low": 102.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.32, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 102.32}
{"close": 106.35, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 106.35, "low": 106.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.35, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 106.35}
{"close": 146.23, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 146.23, "low": 146.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.23, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 146.23}
{"close": 167.3, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 167.3, "low": 167.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.3, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 5, "vwap": 167.3}
{"close": 170.31, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 170.31, "low": 170.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.31, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 1, "vwap": 170.31}
{"close": 194.5, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 195.0, "low": 194.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 42, "vwap": 194.797619}
{"close": 251.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 251.0, "low": 249.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.0, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708612500, "volume": 33, "vwap": 249.78697}
{"close": 39.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708612500, "volume": 1, "vwap": 39.0}
{"close": 101.0, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 101.0}
{"close": 83.6, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 83.8, "low": 83.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708612500, "volume": 10, "vwap": 83.76}
{"close": 76.3, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 76.3, "low": 76.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.3, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 76.3}
{"close": 65.05, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 65.05, "low": 65.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.05, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 65.05}
{"close": 63.2, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612500, "volume": 10, "vwap": 63.2}
{"close": 61.6, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 61.6, "low": 61.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 61.6}
{"close": 33.25, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612500, "volume": 30, "vwap": 33.25}
{"close": 28.35, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708612500, "volume": 28, "vwap": 28.342857}
{"close": 25.3, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 25.3}
{"close": 18.44, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.51, "low": 18.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.51, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708612500, "volume": 42, "vwap": 18.506667}
{"close": 17.66, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.66, "low": 17.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.66, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612500, "volume": 2, "vwap": 17.66}
{"close": 37.03, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 37.03, "low": 37.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.03, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612500, "volume": 80, "vwap": 37.03}
{"close": 6.8, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "UAL261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708612500, "volume": 1, "vwap": 6.8}
{"close": 9.75, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "UBER260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708612500, "volume": 12, "vwap": 9.75}
{"close": 26.65, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 26.65, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708612500, "volume": 2, "vwap": 26.65}
{"close": 53.8, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 53.8, "low": 53.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.8, "option_symbol": "XBI261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708612500, "volume": 1, "vwap": 53.8}
{"close": 21.5, "date": "2024-02-22", "datetime": "2024-02-22T14:35:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "XLK261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708612500, "volume": 1, "vwap": 21.5}
{"close": 7.08, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 7.08, "low": 7.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.08, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708612800, "volume": 15, "vwap": 7.08}
{"close": 6.06, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.06, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708612800, "volume": 2, "vwap": 6.055}
{"close": 26.68, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 26.68, "low": 26.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.68, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612800, "volume": 6, "vwap": 26.68}
{"close": 2.34, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612800, "volume": 5, "vwap": 2.34}
{"close": 4.75, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708612800, "volume": 5, "vwap": 4.75}
{"close": 32.6, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 33.18, "low": 32.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.18, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1708612800, "volume": 5, "vwap": 32.956}
{"close": 18.49, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 18.49, "low": 18.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.49, "option_symbol": "AMD260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708612800, "volume": 7, "vwap": 18.49}
{"close": 24.67, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.67, "low": 24.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.67, "option_symbol": "AMD260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708612800, "volume": 7, "vwap": 24.67}
{"close": 66.38, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 66.38, "low": 66.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.38, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708612800, "volume": 1, "vwap": 66.38}
{"close": 61.57, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 61.57, "low": 61.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.52, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708612800, "volume": 11, "vwap": 61.565455}
{"close": 52.47, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 52.47, "low": 52.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.47, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708612800, "volume": 1, "vwap": 52.47}
{"close": 11.4, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708612800, "volume": 5, "vwap": 11.4}
{"close": 90.88, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 90.88, "low": 90.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.88, "option_symbol": "AMZN260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612800, "volume": 2, "vwap": 90.88}
{"close": 42.8, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612800, "volume": 1, "vwap": 42.8}
{"close": 29.45, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612800, "volume": 20, "vwap": 29.45}
{"close": 27.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612800, "volume": 1, "vwap": 27.0}
{"close": 14.7, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612800, "volume": 20, "vwap": 14.7}
{"close": 57.25, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 57.25, "low": 57.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "AMZN260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612800, "volume": 3, "vwap": 57.25}
{"close": 82.99, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 82.99, "low": 82.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.99, "option_symbol": "AMZN260618P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708612800, "volume": 2, "vwap": 82.99}
{"close": 5.1, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708612800, "volume": 2, "vwap": 5.1}
{"close": 1.73, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 1.78, "low": 1.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.73, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 7, "underlying_symbol": "BAC", "unix_timestamp": 1708612800, "volume": 18, "vwap": 1.746667}
{"close": 76.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-05-15", "high": 76.0, "low": 74.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.8, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1708612800, "volume": 3, "vwap": 75.266667}
{"close": 3.4, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708612800, "volume": 1, "vwap": 3.4}
{"close": 38.05, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 38.05, "low": 38.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.05, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708612800, "volume": 1, "vwap": 38.05}
{"close": 35.8, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 35.8, "low": 35.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.8, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708612800, "volume": 7, "vwap": 35.8}
{"close": 4.37, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.37, "low": 4.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.37, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708612800, "volume": 2, "vwap": 4.37}
{"close": 8.4, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708612800, "volume": 1, "vwap": 8.4}
{"close": 22.25, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 22.25, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708612800, "volume": 1, "vwap": 22.25}
{"close": 16.25, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708612800, "volume": 5, "vwap": 16.25}
{"close": 13.5, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708612800, "volume": 6, "vwap": 13.55}
{"close": 11.5, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708612800, "volume": 8, "vwap": 11.5}
{"close": 8.25, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 8.39, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.39, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708612800, "volume": 3, "vwap": 8.343333}
{"close": 6.6, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708612800, "volume": 11, "vwap": 6.436364}
{"close": 4.25, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708612800, "volume": 8, "vwap": 4.25}
{"close": 9.8, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708612800, "volume": 1, "vwap": 9.8}
{"close": 119.93, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 119.93, "low": 119.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.93, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612800, "volume": 1, "vwap": 119.93}
{"close": 107.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612800, "volume": 1, "vwap": 107.0}
{"close": 53.45, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 53.45, "low": 53.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.45, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612800, "volume": 10, "vwap": 53.45}
{"close": 95.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612800, "volume": 50, "vwap": 95.0}
{"close": 222.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 222.0, "low": 222.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.0, "option_symbol": "META260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708612800, "volume": 1, "vwap": 222.0}
{"close": 97.8, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 97.8, "low": 97.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.72, "option_symbol": "MSFT260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708612800, "volume": 2, "vwap": 97.76}
{"close": 95.49, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 95.49, "low": 95.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.49, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708612800, "volume": 1, "vwap": 95.49}
{"close": 72.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708612800, "volume": 1, "vwap": 72.0}
{"close": 36.4, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "MSFT261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708612800, "volume": 2, "vwap": 36.4}
{"close": 586.8, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 586.8, "low": 586.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 586.8, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 586.8}
{"close": 269.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 269.0, "low": 269.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.0, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 3, "vwap": 269.0}
{"close": 245.38, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 245.38, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 11, "vwap": 243.216364}
{"close": 218.08, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 218.08, "low": 218.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.08, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 15, "vwap": 218.08}
{"close": 210.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 210.0, "low": 210.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.0, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 210.0}
{"close": 202.79, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 202.79, "low": 202.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.79, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 15, "vwap": 202.79}
{"close": 200.1, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 200.1, "low": 200.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.1, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 200.1}
{"close": 149.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 149.0, "low": 149.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.0, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 149.0}
{"close": 139.5, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 139.5, "low": 139.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.5, "option_symbol": "NVDA260618C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 139.5}
{"close": 104.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "NVDA260618C01210000", "option_type": "call", "strike_price": 1210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 104.0}
{"close": 64.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 64.0}
{"close": 11.1, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "NVDA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 11.1}
{"close": 38.25, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 38.25}
{"close": 40.64, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 40.64, "low": 40.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.64, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 7, "vwap": 40.64}
{"close": 95.05, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 95.05, "low": 95.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.05, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 95.05}
{"close": 395.7, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 395.7, "low": 395.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 395.7, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 395.7}
{"close": 378.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 378.0, "low": 378.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 378.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 378.0}
{"close": 351.43, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 351.43, "low": 351.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 351.43, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 2, "vwap": 351.43}
{"close": 347.07, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 347.07, "low": 347.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 347.07, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 347.07}
{"close": 344.3, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 344.3, "low": 344.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 344.3, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 3, "vwap": 344.3}
{"close": 333.73, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 333.73, "low": 333.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.73, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 3, "vwap": 333.73}
{"close": 319.43, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 319.68, "low": 319.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 319.68, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 4, "vwap": 319.555}
{"close": 315.8, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 315.8, "low": 315.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.8, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 315.8}
{"close": 300.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 300.0, "low": 300.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 2, "vwap": 300.0}
{"close": 295.26, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 295.26, "low": 295.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.26, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 295.26}
{"close": 280.85, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 280.85, "low": 280.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.77, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 2, "vwap": 280.81}
{"close": 276.41, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 276.41, "low": 272.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 4, "vwap": 274.38}
{"close": 258.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 257.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 43, "vwap": 258.958605}
{"close": 251.85, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 251.85, "low": 251.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.85, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 251.85}
{"close": 249.63, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 249.63, "low": 248.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.8, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 4, "vwap": 249.4225}
{"close": 244.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 244.0}
{"close": 236.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 240.1, "low": 236.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.97, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 10, "vwap": 238.542}
{"close": 235.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 232.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 2, "vwap": 233.5}
{"close": 209.29, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 209.29, "low": 209.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.29, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 3, "vwap": 209.29}
{"close": 203.98, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 203.98, "low": 203.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.9, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 4, "vwap": 203.96}
{"close": 200.85, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 200.85, "low": 199.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.8, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 5, "vwap": 200.43}
{"close": 196.77, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 197.95, "low": 196.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.95, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 3, "vwap": 197.163333}
{"close": 180.05, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 180.05, "low": 180.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.05, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 180.05}
{"close": 169.53, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 170.86, "low": 169.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.86, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 3, "vwap": 170.193333}
{"close": 91.56, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 91.56, "low": 91.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.56, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 91.56}
{"close": 80.96, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 80.96, "low": 80.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.96, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 80.96}
{"close": 6.14, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.14, "low": 6.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.14, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 6.14}
{"close": 23.26, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 23.26, "low": 23.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.26, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 23.26}
{"close": 24.75, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 35, "vwap": 24.785714}
{"close": 35.35, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 35.35, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 4, "vwap": 35.35}
{"close": 50.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 1, "vwap": 50.0}
{"close": 55.4, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 55.4, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 20, "vwap": 55.4}
{"close": 58.27, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 58.27, "low": 58.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.27, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 20, "vwap": 58.27}
{"close": 58.6, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 58.6, "low": 58.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.6, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 2, "vwap": 58.6}
{"close": 87.3, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 87.3, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 2, "vwap": 86.15}
{"close": 127.53, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 127.53, "low": 127.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.53, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 2, "vwap": 127.53}
{"close": 132.2, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 132.2, "low": 132.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 3, "vwap": 132.133333}
{"close": 141.77, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 141.77, "low": 141.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.77, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 4, "vwap": 141.77}
{"close": 234.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 234.0, "low": 234.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.0, "option_symbol": "NVDA261218P00870000", "option_type": "put", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 10, "vwap": 234.0}
{"close": 249.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 249.0, "low": 249.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.0, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 6, "vwap": 249.0}
{"close": 721.52, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 721.52, "low": 720.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 720.0, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708612800, "volume": 2, "vwap": 720.76}
{"close": 62.89, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 62.89, "low": 62.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.89, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708612800, "volume": 2, "vwap": 62.89}
{"close": 79.6, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 79.6, "low": 79.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.6, "option_symbol": "SPY261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708612800, "volume": 1, "vwap": 79.6}
{"close": 103.4, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 103.4, "low": 103.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.4, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612800, "volume": 4, "vwap": 103.4}
{"close": 63.5, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612800, "volume": 10, "vwap": 63.5}
{"close": 55.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708612800, "volume": 12, "vwap": 54.933333}
{"close": 45.25, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 45.25, "low": 45.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612800, "volume": 2, "vwap": 45.25}
{"close": 24.29, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.29, "low": 24.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.29, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612800, "volume": 6, "vwap": 24.29}
{"close": 12.7, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708612800, "volume": 20, "vwap": 12.67}
{"close": 10.17, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.17, "low": 10.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.17, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612800, "volume": 10, "vwap": 10.17}
{"close": 32.3, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708612800, "volume": 10, "vwap": 32.3}
{"close": 50.3, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.3, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708612800, "volume": 304, "vwap": 50.3}
{"close": 118.19, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 118.19, "low": 118.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.19, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708612800, "volume": 2, "vwap": 118.19}
{"close": 7.05, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "UAL261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1708612800, "volume": 11, "vwap": 7.004545}
{"close": 26.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708612800, "volume": 15, "vwap": 26.0}
{"close": 30.8, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708612800, "volume": 3, "vwap": 30.8}
{"close": 26.0, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708612800, "volume": 3, "vwap": 26.0}
{"close": 14.46, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 14.46, "low": 14.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.46, "option_symbol": "XLE261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708612800, "volume": 2, "vwap": 14.46}
{"close": 30.39, "date": "2024-02-22", "datetime": "2024-02-22T14:40:00Z", "expiration_date": "2026-12-18", "high": 30.39, "low": 30.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.39, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708612800, "volume": 1, "vwap": 30.39}
{"close": 6.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708613100, "volume": 2, "vwap": 6.775}
{"close": 6.2, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 6.2, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "AAL260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708613100, "volume": 2, "vwap": 6.05}
{"close": 6.05, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708613100, "volume": 3, "vwap": 6.073333}
{"close": 136.1, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 136.1, "low": 136.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.1, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708613100, "volume": 11, "vwap": 136.1}
{"close": 39.4, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708613100, "volume": 1, "vwap": 39.4}
{"close": 37.1, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.85, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708613100, "volume": 13, "vwap": 37.038462}
{"close": 9.85, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708613100, "volume": 1, "vwap": 9.85}
{"close": 63.86, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 63.86, "low": 63.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.86, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708613100, "volume": 2, "vwap": 63.86}
{"close": 57.64, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 57.64, "low": 57.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.64, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708613100, "volume": 2, "vwap": 57.64}
{"close": 143.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 143.0, "low": 143.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.0, "option_symbol": "AMD261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708613100, "volume": 1, "vwap": 143.0}
{"close": 52.39, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 52.82, "low": 52.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.82, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708613100, "volume": 4, "vwap": 52.4975}
{"close": 28.64, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 29.26, "low": 28.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.26, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708613100, "volume": 3, "vwap": 29.053333}
{"close": 53.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708613100, "volume": 1, "vwap": 53.5}
{"close": 50.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708613100, "volume": 2, "vwap": 50.5}
{"close": 42.65, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.65, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708613100, "volume": 1, "vwap": 42.65}
{"close": 40.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708613100, "volume": 2, "vwap": 40.0}
{"close": 37.88, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 37.88, "low": 37.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.88, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708613100, "volume": 4, "vwap": 37.88}
{"close": 1.76, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.76, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 8, "underlying_symbol": "BAC", "unix_timestamp": 1708613100, "volume": 50, "vwap": 1.7492}
{"close": 5.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1708613100, "volume": 2, "vwap": 5.475}
{"close": 18.62, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.62, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "DKNG260618C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1708613100, "volume": 2, "vwap": 18.61}
{"close": 16.06, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 16.06, "low": 16.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.03, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1708613100, "volume": 2, "vwap": 16.045}
{"close": 62.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708613100, "volume": 10, "vwap": 62.0}
{"close": 35.95, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 35.95, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708613100, "volume": 29, "vwap": 35.891379}
{"close": 29.2, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708613100, "volume": 1, "vwap": 29.2}
{"close": 19.75, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708613100, "volume": 1, "vwap": 19.75}
{"close": 16.1, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708613100, "volume": 1, "vwap": 16.1}
{"close": 8.27, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 8.34, "low": 8.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.34, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708613100, "volume": 12, "vwap": 8.328333}
{"close": 5.25, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708613100, "volume": 3, "vwap": 5.25}
{"close": 4.9, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708613100, "volume": 1, "vwap": 4.9}
{"close": 10.9, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 10.9, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "INTC261218P00047000", "option_type": "put", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708613100, "volume": 5, "vwap": 10.9}
{"close": 21.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "IWM260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708613100, "volume": 1, "vwap": 21.0}
{"close": 13.4, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708613100, "volume": 1, "vwap": 13.4}
{"close": 13.55, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 13, "underlying_symbol": "IWM", "unix_timestamp": 1708613100, "volume": 13, "vwap": 13.556154}
{"close": 165.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 165.0, "low": 165.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613100, "volume": 1, "vwap": 165.0}
{"close": 125.15, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 125.3, "low": 124.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.5, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1708613100, "volume": 10, "vwap": 124.868}
{"close": 22.13, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 22.13, "low": 22.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.13, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613100, "volume": 1, "vwap": 22.13}
{"close": 244.95, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 244.95, "low": 244.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.95, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708613100, "volume": 1, "vwap": 244.95}
{"close": 127.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 127.5, "low": 127.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708613100, "volume": 1, "vwap": 127.5}
{"close": 93.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708613100, "volume": 10, "vwap": 93.0}
{"close": 38.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708613100, "volume": 3, "vwap": 38.0}
{"close": 139.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 139.0, "low": 139.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.0, "option_symbol": "MSFT261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708613100, "volume": 10, "vwap": 139.0}
{"close": 3.32, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.34, "low": 3.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.34, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "NCLH", "unix_timestamp": 1708613100, "volume": 8, "vwap": 3.32875}
{"close": 404.38, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 404.38, "low": 404.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 404.38, "option_symbol": "NVDA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 5, "vwap": 404.38}
{"close": 382.45, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 382.45, "low": 382.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 382.45, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 382.45}
{"close": 270.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 270.5, "low": 267.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.15, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 20, "vwap": 270.3325}
{"close": 255.04, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 255.04, "low": 255.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.04, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 255.04}
{"close": 237.24, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 237.24, "low": 237.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.24, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 21, "vwap": 237.24}
{"close": 232.7, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 232.7, "low": 231.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.81, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 4, "vwap": 232.4775}
{"close": 214.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 214.0, "low": 214.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.0, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 214.0}
{"close": 195.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 195.0, "low": 195.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.0, "option_symbol": "NVDA260618C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 195.0}
{"close": 192.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 192.0, "low": 192.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.0, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 192.0}
{"close": 189.05, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 189.05, "low": 186.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.08, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 187.565}
{"close": 173.28, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 173.28, "low": 173.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.28, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 173.28}
{"close": 170.9, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 170.9, "low": 170.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.0, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 170.45}
{"close": 153.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 153.0, "low": 153.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.0, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 153.0}
{"close": 0.15, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.17, "option_symbol": "NVDA260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 13, "vwap": 0.170769}
{"close": 7.3, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 3, "vwap": 7.3}
{"close": 33.05, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.05, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 4, "vwap": 33.0375}
{"close": 85.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 7, "vwap": 85.5}
{"close": 95.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 4, "vwap": 95.0}
{"close": 145.49, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 145.49, "low": 145.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.48, "option_symbol": "NVDA260618P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 145.485}
{"close": 450.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 450.0, "low": 450.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 450.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 450.0}
{"close": 387.38, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 387.38, "low": 387.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 387.38, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 387.38}
{"close": 340.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 340.0, "low": 336.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 336.99, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 7, "vwap": 337.414286}
{"close": 330.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 333.0, "low": 330.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 331.5}
{"close": 314.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 314.5, "low": 314.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.5, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 3, "vwap": 314.5}
{"close": 293.53, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 293.53, "low": 293.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 293.265}
{"close": 285.09, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 286.7, "low": 285.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.35, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 6, "vwap": 285.756667}
{"close": 280.64, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 281.71, "low": 280.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 281.71, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 3, "vwap": 281.023333}
{"close": 268.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 268.75, "low": 268.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.75, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 3, "vwap": 268.25}
{"close": 268.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 268.0, "low": 268.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 268.0}
{"close": 265.43, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 265.43, "low": 262.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 46, "vwap": 265.319565}
{"close": 259.3, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 259.3, "low": 259.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.3, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 259.3}
{"close": 252.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 252.0, "low": 252.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 252.0}
{"close": 245.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 245.0, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 245.0}
{"close": 242.46, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 243.75, "low": 240.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.27, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 33, "vwap": 242.238182}
{"close": 215.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 215.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.0, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 5, "vwap": 215.0}
{"close": 206.53, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 206.53, "low": 205.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 23, "vwap": 205.088261}
{"close": 192.09, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 192.09, "low": 192.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.09, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 192.09}
{"close": 176.38, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 176.45, "low": 175.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 4, "vwap": 176.2425}
{"close": 150.62, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 150.62, "low": 150.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.62, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 150.62}
{"close": 128.36, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 128.36, "low": 127.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.9, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 128.13}
{"close": 120.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 9, "vwap": 118.222222}
{"close": 110.17, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 110.17, "low": 110.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.17, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 110.17}
{"close": 105.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "NVDA261218C01320000", "option_type": "call", "strike_price": 1320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 105.0}
{"close": 104.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 104.0, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 104.0}
{"close": 83.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 83.0}
{"close": 6.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 6.0}
{"close": 7.45, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "NVDA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 4, "vwap": 7.45}
{"close": 16.2, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 10, "vwap": 16.525}
{"close": 25.1, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 25.1, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 25, "vwap": 24.78}
{"close": 46.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 46.5, "low": 44.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.35, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 3, "vwap": 45.783333}
{"close": 48.7, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 48.7, "low": 48.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.7, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 6, "vwap": 48.7}
{"close": 57.6, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 57.6, "low": 57.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.6, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 50, "vwap": 57.6}
{"close": 60.46, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 60.46, "low": 59.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.43, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 51, "vwap": 60.439804}
{"close": 69.15, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 72.93, "low": 69.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.93, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 71.04}
{"close": 133.6, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 133.61, "low": 133.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.61, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 5, "vwap": 133.57}
{"close": 162.16, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 162.16, "low": 162.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 41, "vwap": 162.156098}
{"close": 179.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 179.5, "low": 179.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.5, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 30, "vwap": 179.5}
{"close": 230.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218P00870000", "option_type": "put", "strike_price": 870.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 16, "vwap": 230.0}
{"close": 234.4, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 234.4, "low": 234.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.4, "option_symbol": "NVDA261218P00880000", "option_type": "put", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 234.4}
{"close": 246.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 246.0, "low": 246.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.0, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 23, "vwap": 246.0}
{"close": 314.25, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 314.25, "low": 314.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.25, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 314.25}
{"close": 321.45, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 321.45, "low": 321.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 321.45, "option_symbol": "NVDA261218P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 321.45}
{"close": 326.19, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 326.19, "low": 326.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 326.19, "option_symbol": "NVDA261218P01020000", "option_type": "put", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 326.19}
{"close": 333.46, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 333.46, "low": 333.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.46, "option_symbol": "NVDA261218P01030000", "option_type": "put", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 1, "vwap": 333.46}
{"close": 712.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 712.0, "low": 712.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 712.0, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 712.0}
{"close": 63.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708613100, "volume": 2, "vwap": 63.0}
{"close": 55.85, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 55.85, "low": 55.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.85, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708613100, "volume": 1, "vwap": 55.85}
{"close": 33.02, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 33.02, "low": 33.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.02, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708613100, "volume": 1, "vwap": 33.02}
{"close": 8.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708613100, "volume": 1, "vwap": 8.0}
{"close": 4.13, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.13, "low": 4.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.13, "option_symbol": "SPY261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708613100, "volume": 1, "vwap": 4.13}
{"close": 7.03, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 7.03, "low": 7.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.03, "option_symbol": "SPY261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708613100, "volume": 1, "vwap": 7.03}
{"close": 15.55, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708613100, "volume": 1, "vwap": 15.55}
{"close": 24.87, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 24.87, "low": 24.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.87, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708613100, "volume": 1, "vwap": 24.87}
{"close": 40.3, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 40.3, "low": 40.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708613100, "volume": 1, "vwap": 40.3}
{"close": 71.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 71.76, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.76, "option_symbol": "SPY261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708613100, "volume": 6, "vwap": 71.543333}
{"close": 65.6, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 65.6, "low": 65.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.6, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 65.6}
{"close": 63.68, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 63.9, "low": 63.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.69, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 10, "vwap": 63.722}
{"close": 34.0, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 14, "vwap": 34.0}
{"close": 28.84, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 28.84, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.63, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 8, "vwap": 28.655}
{"close": 25.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 25.5}
{"close": 24.3, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 24.3}
{"close": 19.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 19.5}
{"close": 18.53, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.53, "low": 18.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.53, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 20, "vwap": 18.53}
{"close": 15.2, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.23, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.23, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 20, "vwap": 15.215}
{"close": 13.27, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.27, "low": 13.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.27, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 4, "vwap": 13.27}
{"close": 12.58, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 12.66, "low": 12.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.66, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 14, "vwap": 12.617143}
{"close": 44.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 2, "vwap": 44.5}
{"close": 47.33, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 47.33, "low": 47.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.31, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708613100, "volume": 6, "vwap": 47.323333}
{"close": 16.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "UAL", "unix_timestamp": 1708613100, "volume": 3, "vwap": 16.5}
{"close": 12.6, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "XLE260618C00086000", "option_type": "call", "strike_price": 86.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708613100, "volume": 1, "vwap": 12.6}
{"close": 16.5, "date": "2024-02-22", "datetime": "2024-02-22T14:45:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "XLK261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708613100, "volume": 1, "vwap": 16.5}
{"close": 6.95, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 7.1, "low": 6.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708613400, "volume": 2, "vwap": 7.025}
{"close": 4.2, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708613400, "volume": 1, "vwap": 4.2}
{"close": 5.75, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 5.85, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "AAL260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708613400, "volume": 2, "vwap": 5.8}
{"close": 6.11, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 6.11, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1708613400, "volume": 7, "vwap": 6.085714}
{"close": 77.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708613400, "volume": 1, "vwap": 77.0}
{"close": 42.55, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 42.55, "low": 42.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.55, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708613400, "volume": 1, "vwap": 42.55}
{"close": 36.68, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 36.68, "low": 36.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.68, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708613400, "volume": 1, "vwap": 36.68}
{"close": 85.5, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708613400, "volume": 2, "vwap": 85.5}
{"close": 66.5, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 66.5, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708613400, "volume": 12, "vwap": 66.5}
{"close": 64.25, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 64.25, "low": 64.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.25, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708613400, "volume": 1, "vwap": 64.25}
{"close": 60.5, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708613400, "volume": 5, "vwap": 60.5}
{"close": 28.84, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 28.84, "low": 28.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.84, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708613400, "volume": 1, "vwap": 28.84}
{"close": 43.25, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708613400, "volume": 1, "vwap": 43.25}
{"close": 4.4, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708613400, "volume": 1, "vwap": 4.4}
{"close": 52.9, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 52.9, "low": 52.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.9, "option_symbol": "AMZN260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708613400, "volume": 3, "vwap": 52.9}
{"close": 76.9, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 76.9, "low": 76.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.9, "option_symbol": "AMZN260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708613400, "volume": 3, "vwap": 76.9}
{"close": 37.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 37.0}
{"close": 1.7, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 1.78, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.73, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 7, "underlying_symbol": "BAC", "unix_timestamp": 1708613400, "volume": 42, "vwap": 1.743333}
{"close": 10.7, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708613400, "volume": 1, "vwap": 10.7}
{"close": 5.5, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708613400, "volume": 1, "vwap": 5.5}
{"close": 14.9, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "CCL261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708613400, "volume": 3, "vwap": 14.9}
{"close": 69.02, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-05-15", "high": 69.02, "low": 69.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.02, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708613400, "volume": 2, "vwap": 69.02}
{"close": 16.4, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708613400, "volume": 5, "vwap": 16.4}
{"close": 16.4, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708613400, "volume": 5, "vwap": 16.4}
{"close": 78.75, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 78.75, "low": 78.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.75, "option_symbol": "GOOGL260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708613400, "volume": 1, "vwap": 78.75}
{"close": 22.4, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708613400, "volume": 3, "vwap": 22.4}
{"close": 13.4, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708613400, "volume": 1, "vwap": 13.4}
{"close": 9.7, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 9.7, "low": 9.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.63, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708613400, "volume": 5, "vwap": 9.644}
{"close": 5.18, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.18, "low": 5.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.18, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708613400, "volume": 4, "vwap": 5.18}
{"close": 17.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "IWM261218C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708613400, "volume": 1, "vwap": 17.0}
{"close": 5.9, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708613400, "volume": 1, "vwap": 5.9}
{"close": 330.49, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 330.49, "low": 330.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.49, "option_symbol": "META260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613400, "volume": 1, "vwap": 330.49}
{"close": 140.2, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 140.2, "low": 140.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.2, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613400, "volume": 10, "vwap": 140.2}
{"close": 22.08, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 22.08, "low": 22.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.08, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613400, "volume": 1, "vwap": 22.08}
{"close": 1.35, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613400, "volume": 1, "vwap": 1.35}
{"close": 93.55, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 93.55, "low": 93.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.55, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613400, "volume": 1, "vwap": 93.55}
{"close": 119.45, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 119.45, "low": 119.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.45, "option_symbol": "MSFT260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708613400, "volume": 1, "vwap": 119.45}
{"close": 95.95, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 95.95, "low": 95.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.95, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708613400, "volume": 1, "vwap": 95.95}
{"close": 6.6, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "NCLH261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708613400, "volume": 1, "vwap": 6.6}
{"close": 451.17, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 451.17, "low": 451.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 451.17, "option_symbol": "NVDA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 451.17}
{"close": 440.77, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 440.77, "low": 440.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 440.77, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 440.77}
{"close": 425.27, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 425.27, "low": 425.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 425.27, "option_symbol": "NVDA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 425.27}
{"close": 390.51, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 390.51, "low": 390.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.51, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 390.51}
{"close": 263.88, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 265.0, "low": 263.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 3, "vwap": 264.626667}
{"close": 218.5, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 218.5, "low": 218.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.5, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 18, "vwap": 218.5}
{"close": 205.77, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 205.77, "low": 205.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.77, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 16, "vwap": 205.77}
{"close": 183.05, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 183.05, "low": 183.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.0, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 183.025}
{"close": 0.82, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 0.82, "low": 0.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.82, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 0.82}
{"close": 3.85, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "NVDA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 3.85}
{"close": 33.05, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 33.05, "low": 33.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.05, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 33.05}
{"close": 68.15, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 68.15, "low": 68.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.15, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 68.15}
{"close": 74.77, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 74.77, "low": 74.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.77, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 74.77}
{"close": 84.85, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 84.85, "low": 84.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.85, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 84.85}
{"close": 100.54, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 100.54, "low": 100.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.54, "option_symbol": "NVDA260618P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 100.54}
{"close": 158.43, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 158.43, "low": 158.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.43, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 5, "vwap": 158.43}
{"close": 168.91, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 168.91, "low": 168.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.91, "option_symbol": "NVDA260618P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 10, "vwap": 168.91}
{"close": 179.89, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 179.89, "low": 179.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.89, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 5, "vwap": 179.89}
{"close": 306.25, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 306.25, "low": 301.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.15, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 6, "vwap": 305.4}
{"close": 308.32, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 308.32, "low": 308.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 308.32, "option_symbol": "NVDA260618P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 308.32}
{"close": 625.24, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 625.24, "low": 625.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 625.24, "option_symbol": "NVDA261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 625.24}
{"close": 467.62, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 467.62, "low": 467.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 467.62, "option_symbol": "NVDA261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 467.62}
{"close": 413.52, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 413.52, "low": 413.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 413.52, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 413.52}
{"close": 314.25, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 314.25, "low": 314.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.25, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 3, "vwap": 314.25}
{"close": 284.24, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 287.76, "low": 284.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.14, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 3, "vwap": 286.38}
{"close": 275.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 284.5, "low": 275.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.5, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 5, "vwap": 281.072}
{"close": 262.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 38, "vwap": 262.0}
{"close": 262.1, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 262.1, "low": 262.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.1, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 262.1}
{"close": 249.32, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 249.32, "low": 249.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.32, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 3, "vwap": 249.32}
{"close": 245.39, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 245.39, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 4, "vwap": 245.2925}
{"close": 240.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 251.1, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 23, "vwap": 241.091304}
{"close": 223.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 227.18, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.18, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 6, "vwap": 225.03}
{"close": 216.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 216.0, "low": 216.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 216.0}
{"close": 200.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 200.0}
{"close": 184.53, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 184.53, "low": 184.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.53, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 184.53}
{"close": 178.89, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 178.89, "low": 178.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.89, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 178.89}
{"close": 172.9, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 171.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 24, "vwap": 175.24375}
{"close": 136.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 136.0, "low": 136.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.0, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 136.0}
{"close": 130.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 130.0}
{"close": 120.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 5, "vwap": 120.0}
{"close": 83.55, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 83.55, "low": 83.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.55, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 83.55}
{"close": 82.32, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 82.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 10, "vwap": 84.385}
{"close": 2.6, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 2.6}
{"close": 6.25, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "NVDA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 5, "vwap": 6.25}
{"close": 16.2, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 16.2}
{"close": 48.1, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 48.1, "low": 48.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.1, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 4, "vwap": 48.1}
{"close": 60.35, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 60.35, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 60.175}
{"close": 64.6, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 64.6, "low": 64.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.6, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 10, "vwap": 64.6}
{"close": 67.5, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 67.5, "low": 67.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 10, "vwap": 67.5}
{"close": 77.5, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 77.5, "low": 76.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.2, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 76.85}
{"close": 95.25, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 95.25, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 95.125}
{"close": 110.05, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 110.05, "low": 110.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.05, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 110.05}
{"close": 116.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 116.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 4, "vwap": 115.25}
{"close": 122.59, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 122.59, "low": 122.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.59, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 122.59}
{"close": 138.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 138.0, "low": 137.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.5, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 137.75}
{"close": 170.06, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 170.06, "low": 170.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.06, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 170.06}
{"close": 173.87, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 173.87, "low": 173.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.87, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 173.87}
{"close": 193.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 193.0, "low": 193.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613400, "volume": 1, "vwap": 193.0}
{"close": 87.39, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 87.39, "low": 87.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.39, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708613400, "volume": 2, "vwap": 87.39}
{"close": 77.75, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 78.1, "low": 77.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.1, "option_symbol": "SPY261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1708613400, "volume": 5, "vwap": 77.82}
{"close": 69.6, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 69.6, "low": 69.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 69.6}
{"close": 63.84, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 63.84, "low": 63.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.84, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 63.84}
{"close": 40.3, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613400, "volume": 2, "vwap": 40.3}
{"close": 34.25, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613400, "volume": 20, "vwap": 34.25}
{"close": 28.95, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.84, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708613400, "volume": 8, "vwap": 28.91}
{"close": 23.2, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708613400, "volume": 40, "vwap": 23.2}
{"close": 19.8, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708613400, "volume": 20, "vwap": 19.8}
{"close": 16.84, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.91, "low": 16.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 5, "underlying_symbol": "UAL", "unix_timestamp": 1708613400, "volume": 5, "vwap": 16.63}
{"close": 16.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "UAL261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708613400, "volume": 1, "vwap": 16.0}
{"close": 4.2, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "UAL261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708613400, "volume": 15, "vwap": 4.2}
{"close": 54.0, "date": "2024-02-22", "datetime": "2024-02-22T14:50:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708613400, "volume": 5, "vwap": 54.0}
{"close": 22.23, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 22.23, "low": 22.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.23, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708613700, "volume": 2, "vwap": 22.23}
{"close": 28.8, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708613700, "volume": 2, "vwap": 28.8}
{"close": 7.75, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708613700, "volume": 5, "vwap": 7.75}
{"close": 24.75, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708613700, "volume": 1, "vwap": 24.75}
{"close": 38.0, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708613700, "volume": 2, "vwap": 38.0}
{"close": 1.73, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.76, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "BAC", "unix_timestamp": 1708613700, "volume": 58, "vwap": 1.747586}
{"close": 83.21, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-05-15", "high": 83.21, "low": 82.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.7, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "COIN", "unix_timestamp": 1708613700, "volume": 8, "vwap": 82.96625}
{"close": 23.42, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 23.42, "low": 23.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.42, "option_symbol": "DKNG260618C00023000", "option_type": "call", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708613700, "volume": 1, "vwap": 23.42}
{"close": 1.25, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708613700, "volume": 1, "vwap": 1.25}
{"close": 29.44, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 29.44, "low": 29.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.44, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708613700, "volume": 2, "vwap": 29.44}
{"close": 13.8, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708613700, "volume": 10, "vwap": 13.8}
{"close": 10.7, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708613700, "volume": 12, "vwap": 10.7}
{"close": 9.75, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708613700, "volume": 12, "vwap": 9.75}
{"close": 8.3, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1708613700, "volume": 14, "vwap": 8.3}
{"close": 7.0, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708613700, "volume": 7, "vwap": 7.0}
{"close": 5.9, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708613700, "volume": 1, "vwap": 5.9}
{"close": 373.09, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 373.09, "low": 373.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 373.09, "option_symbol": "META260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613700, "volume": 5, "vwap": 373.09}
{"close": 355.34, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 355.34, "low": 355.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.34, "option_symbol": "META260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613700, "volume": 5, "vwap": 355.34}
{"close": 289.8, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 289.8, "low": 289.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.8, "option_symbol": "META260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613700, "volume": 5, "vwap": 289.8}
{"close": 117.35, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 117.35, "low": 117.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.35, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613700, "volume": 1, "vwap": 117.35}
{"close": 72.0, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 71.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.75, "option_symbol": "META260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708613700, "volume": 10, "vwap": 71.95}
{"close": 69.4, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 69.4, "low": 69.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.4, "option_symbol": "META260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613700, "volume": 1, "vwap": 69.4}
{"close": 22.5, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613700, "volume": 1, "vwap": 22.5}
{"close": 75.04, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 75.04, "low": 75.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.04, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613700, "volume": 1, "vwap": 75.04}
{"close": 93.85, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 93.85, "low": 93.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.85, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708613700, "volume": 1, "vwap": 93.85}
{"close": 92.25, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 92.25, "low": 92.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.25, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708613700, "volume": 5, "vwap": 92.25}
{"close": 764.05, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 764.57, "low": 764.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 764.57, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 2, "vwap": 764.31}
{"close": 242.8, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 242.8, "low": 242.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.8, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 242.8}
{"close": 213.89, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 213.89, "low": 213.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.89, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 47, "vwap": 213.89}
{"close": 198.24, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 199.04, "low": 198.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.04, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 49, "vwap": 199.007347}
{"close": 197.0, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 197.0, "low": 197.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.0, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 5, "vwap": 197.0}
{"close": 153.5, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 153.5, "low": 153.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.5, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 153.5}
{"close": 7.89, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 7.89, "low": 7.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.89, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 2, "vwap": 7.89}
{"close": 93.4, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 93.4, "low": 93.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.4, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 2, "vwap": 93.4}
{"close": 158.52, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 158.52, "low": 158.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.52, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 5, "vwap": 158.52}
{"close": 168.61, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 168.61, "low": 168.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.61, "option_symbol": "NVDA260618P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 10, "vwap": 168.61}
{"close": 179.2, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 179.2, "low": 179.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.2, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 5, "vwap": 179.2}
{"close": 355.8, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 355.8, "low": 355.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.33, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 3, "vwap": 355.643333}
{"close": 329.0, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 329.0, "low": 328.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 328.21, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 3, "vwap": 328.473333}
{"close": 323.92, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 323.92, "low": 323.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 323.92, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 2, "vwap": 323.92}
{"close": 318.5, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 318.5, "low": 318.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 318.5, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 318.5}
{"close": 308.41, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 308.41, "low": 308.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 308.41, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 30, "vwap": 308.41}
{"close": 303.01, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 304.45, "low": 303.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.45, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 2, "vwap": 303.73}
{"close": 295.35, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 295.35, "low": 295.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.35, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 295.35}
{"close": 285.71, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 285.71, "low": 285.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.71, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 6, "vwap": 285.71}
{"close": 280.78, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 280.78, "low": 280.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.09, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 11, "vwap": 280.654545}
{"close": 278.2, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 278.2, "low": 278.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.2, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 278.2}
{"close": 273.0, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 273.0, "low": 273.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 10, "vwap": 273.0}
{"close": 269.09, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 269.09, "low": 269.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.09, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 269.09}
{"close": 264.59, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 264.59, "low": 264.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.59, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 264.59}
{"close": 260.91, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 260.91, "low": 260.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.91, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 10, "vwap": 260.91}
{"close": 256.59, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 256.59, "low": 256.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.59, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 2, "vwap": 256.59}
{"close": 242.0, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 242.0, "low": 241.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 2, "vwap": 241.5}
{"close": 235.21, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 235.21, "low": 235.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.21, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 235.21}
{"close": 229.9, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 229.9, "low": 229.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.9, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 229.9}
{"close": 216.3, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 216.3, "low": 213.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.0, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 11, "vwap": 216.0}
{"close": 205.7, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 206.0, "low": 205.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 11, "vwap": 205.727273}
{"close": 175.0, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 175.0, "low": 174.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 9, "vwap": 174.883333}
{"close": 120.0, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 120.0}
{"close": 1.4, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 27, "vwap": 1.585185}
{"close": 22.35, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 22.35, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 20, "vwap": 22.35}
{"close": 23.75, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 20, "vwap": 23.75}
{"close": 50.08, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 50.08, "low": 50.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.08, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 20, "vwap": 50.08}
{"close": 52.68, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 52.68, "low": 52.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.68, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 20, "vwap": 52.68}
{"close": 57.08, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 57.08, "low": 57.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.08, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 57.08}
{"close": 60.31, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 60.31, "low": 60.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.31, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 60.31}
{"close": 65.79, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 65.79, "low": 65.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.79, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 65.79}
{"close": 94.83, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 95.5, "low": 94.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 2, "vwap": 95.165}
{"close": 115.0, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 116.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 33, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 2071, "vwap": 115.265572}
{"close": 131.47, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 131.47, "low": 131.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.47, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 10, "vwap": 131.47}
{"close": 134.75, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 134.75, "low": 134.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.75, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 134.75}
{"close": 139.25, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 139.25, "low": 139.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.25, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 139.25}
{"close": 164.38, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 164.38, "low": 164.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.38, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 10, "vwap": 164.38}
{"close": 169.77, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 169.77, "low": 169.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.77, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708613700, "volume": 1, "vwap": 169.77}
{"close": 98.48, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 98.48, "low": 98.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.48, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613700, "volume": 2, "vwap": 98.48}
{"close": 63.6, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 63.6, "low": 63.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.6, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613700, "volume": 2, "vwap": 63.6}
{"close": 38.15, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613700, "volume": 30, "vwap": 38.15}
{"close": 33.9, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 33.95, "low": 33.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708613700, "volume": 60, "vwap": 33.925}
{"close": 19.71, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 19.71, "low": 19.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.71, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613700, "volume": 4, "vwap": 19.71}
{"close": 13.32, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 13.32, "low": 13.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.32, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613700, "volume": 4, "vwap": 13.32}
{"close": 12.64, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 12.64, "low": 12.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.64, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613700, "volume": 2, "vwap": 12.64}
{"close": 18.51, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 18.51, "low": 18.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.51, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613700, "volume": 4, "vwap": 18.51}
{"close": 25.83, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-06-18", "high": 25.83, "low": 25.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.83, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708613700, "volume": 4, "vwap": 25.83}
{"close": 16.75, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1708613700, "volume": 2, "vwap": 16.6}
{"close": 14.71, "date": "2024-02-22", "datetime": "2024-02-22T14:55:00Z", "expiration_date": "2026-12-18", "high": 14.71, "low": 14.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.71, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708613700, "volume": 1, "vwap": 14.71}
{"close": 3.27, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 3.27, "low": 3.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.27, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708614000, "volume": 1, "vwap": 3.27}
{"close": 2.45, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708614000, "volume": 30, "vwap": 2.45}
{"close": 70.55, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 70.55, "low": 70.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.55, "option_symbol": "AMD261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614000, "volume": 2, "vwap": 70.55}
{"close": 29.49, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 29.49, "low": 29.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.49, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614000, "volume": 1, "vwap": 29.49}
{"close": 53.05, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 53.05, "low": 53.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.05, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708614000, "volume": 1, "vwap": 53.05}
{"close": 37.81, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708614000, "volume": 7, "vwap": 37.844286}
{"close": 53.45, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 53.45, "low": 53.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.45, "option_symbol": "AMZN260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708614000, "volume": 3, "vwap": 53.45}
{"close": 78.25, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 78.25, "low": 78.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.25, "option_symbol": "AMZN260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708614000, "volume": 3, "vwap": 78.25}
{"close": 5.2, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 5, "underlying_symbol": "BAC", "unix_timestamp": 1708614000, "volume": 10, "vwap": 5.2}
{"close": 1.73, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.77, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "BAC", "unix_timestamp": 1708614000, "volume": 64, "vwap": 1.75}
{"close": 38.65, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 38.65, "low": 38.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.65, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708614000, "volume": 1, "vwap": 38.65}
{"close": 10.5, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708614000, "volume": 1, "vwap": 10.5}
{"close": 14.5, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708614000, "volume": 3, "vwap": 14.5}
{"close": 10.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708614000, "volume": 3, "vwap": 10.0}
{"close": 8.25, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708614000, "volume": 1, "vwap": 8.25}
{"close": 5.15, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708614000, "volume": 2, "vwap": 5.15}
{"close": 121.93, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 121.93, "low": 121.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.92, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708614000, "volume": 2, "vwap": 121.925}
{"close": 117.25, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 117.25, "low": 117.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.25, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614000, "volume": 1, "vwap": 117.25}
{"close": 54.96, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 54.96, "low": 54.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.96, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614000, "volume": 2, "vwap": 54.96}
{"close": 39.26, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 39.27, "low": 39.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.27, "option_symbol": "META260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708614000, "volume": 30, "vwap": 39.266667}
{"close": 33.76, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 33.76, "low": 33.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.76, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614000, "volume": 35, "vwap": 33.76}
{"close": 26.49, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 26.49, "low": 26.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.49, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614000, "volume": 1, "vwap": 26.49}
{"close": 22.5, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614000, "volume": 2, "vwap": 22.5}
{"close": 48.28, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 48.28, "low": 48.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.28, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614000, "volume": 15, "vwap": 48.28}
{"close": 79.11, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 79.11, "low": 78.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.76, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708614000, "volume": 30, "vwap": 78.935}
{"close": 154.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "META260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614000, "volume": 1, "vwap": 154.0}
{"close": 132.36, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 132.36, "low": 132.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.36, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708614000, "volume": 1, "vwap": 132.36}
{"close": 129.17, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 129.17, "low": 129.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.17, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708614000, "volume": 1, "vwap": 129.17}
{"close": 439.04, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 439.04, "low": 439.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 439.04, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 439.04}
{"close": 224.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 224.0, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 8, "vwap": 224.0}
{"close": 219.61, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 222.8, "low": 218.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.8, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 311, "vwap": 219.022025}
{"close": 99.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 99.0}
{"close": 67.16, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 67.16, "low": 67.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.16, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 67.16}
{"close": 93.06, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 93.06, "low": 93.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.06, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 3, "vwap": 93.06}
{"close": 141.97, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 141.97, "low": 141.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.97, "option_symbol": "NVDA260618P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 9, "vwap": 141.97}
{"close": 405.64, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 405.64, "low": 405.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 405.64, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 405.64}
{"close": 395.78, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 395.78, "low": 395.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 395.78, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 395.78}
{"close": 364.96, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 364.96, "low": 364.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 364.96, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 364.96}
{"close": 359.86, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 359.86, "low": 354.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 354.5, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 5, "vwap": 355.572}
{"close": 331.47, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 331.47, "low": 331.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.47, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 331.47}
{"close": 318.2, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 318.2, "low": 318.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 318.2, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 4, "vwap": 318.2}
{"close": 280.78, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 285.0, "low": 280.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 2, "vwap": 282.89}
{"close": 271.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 271.0, "low": 270.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 11, "vwap": 270.909091}
{"close": 262.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 260.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.38, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 7, "vwap": 261.074286}
{"close": 245.92, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 249.68, "low": 245.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.68, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 2, "vwap": 247.8}
{"close": 246.14, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 246.14, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 2, "vwap": 245.57}
{"close": 242.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 10, "vwap": 242.0}
{"close": 228.4, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 228.4, "low": 228.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.4, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 228.4}
{"close": 223.3, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 223.3, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 3, "vwap": 223.2}
{"close": 213.34, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 213.34, "low": 213.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.34, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 213.34}
{"close": 208.62, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 208.62, "low": 208.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.62, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 208.62}
{"close": 205.25, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 207.25, "low": 203.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.25, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 319, "vwap": 204.446677}
{"close": 176.13, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 176.13, "low": 175.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 2, "vwap": 175.815}
{"close": 147.85, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 150.48, "low": 147.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.48, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 10, "vwap": 148.113}
{"close": 127.98, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 127.98, "low": 127.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.98, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 127.98}
{"close": 83.7, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 83.7, "low": 82.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.19, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 2, "vwap": 82.945}
{"close": 1.26, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 3, "vwap": 1.276667}
{"close": 10.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 10.0}
{"close": 11.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 11.0}
{"close": 16.1, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 16.3, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 81, "vwap": 16.297531}
{"close": 24.06, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 24.06, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 20, "vwap": 23.943}
{"close": 27.8, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 27.8, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 10, "vwap": 27.8}
{"close": 31.45, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 31.45, "low": 31.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.45, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 20, "vwap": 31.45}
{"close": 33.45, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 34.05, "low": 33.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 26, "vwap": 33.573077}
{"close": 46.35, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 46.35, "low": 46.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.34, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 20, "vwap": 46.349}
{"close": 48.89, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 48.91, "low": 48.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.91, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 20, "vwap": 48.892}
{"close": 60.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 60.0}
{"close": 76.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 76.0}
{"close": 93.51, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 93.51, "low": 93.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.51, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 10, "vwap": 93.51}
{"close": 103.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 20, "vwap": 103.0}
{"close": 115.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 1, "vwap": 115.0}
{"close": 120.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 10, "vwap": 120.0}
{"close": 137.5, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 137.5, "low": 136.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.83, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 21, "vwap": 137.468095}
{"close": 250.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614000, "volume": 5, "vwap": 250.0}
{"close": 318.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 318.0, "low": 318.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 318.0, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708614000, "volume": 1, "vwap": 318.0}
{"close": 84.0, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708614000, "volume": 2, "vwap": 84.0}
{"close": 7.37, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 7.37, "low": 7.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.37, "option_symbol": "SPY261218C00705000", "option_type": "call", "strike_price": 705.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708614000, "volume": 1, "vwap": 7.37}
{"close": 32.5, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708614000, "volume": 5, "vwap": 32.5}
{"close": 101.71, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 101.71, "low": 101.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.71, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614000, "volume": 4, "vwap": 101.71}
{"close": 68.5, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708614000, "volume": 22, "vwap": 67.136364}
{"close": 66.34, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 66.34, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708614000, "volume": 4, "vwap": 65.67}
{"close": 64.35, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 64.35, "low": 64.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.35, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614000, "volume": 6, "vwap": 64.35}
{"close": 34.05, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 34.05, "low": 34.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614000, "volume": 2, "vwap": 34.05}
{"close": 12.5, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614000, "volume": 2, "vwap": 12.5}
{"close": 32.2, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 32.38, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.38, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708614000, "volume": 12, "vwap": 32.29}
{"close": 44.65, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.65, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614000, "volume": 2, "vwap": 44.65}
{"close": 47.05, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-06-18", "high": 47.05, "low": 47.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.05, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614000, "volume": 2, "vwap": 47.05}
{"close": 16.47, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "UAL", "unix_timestamp": 1708614000, "volume": 3, "vwap": 16.49}
{"close": 31.54, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 31.8, "low": 31.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1708614000, "volume": 8, "vwap": 31.6725}
{"close": 24.75, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 24.75, "low": 22.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.67, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708614000, "volume": 2, "vwap": 23.71}
{"close": 10.44, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.62, "low": 10.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.62, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1708614000, "volume": 12, "vwap": 10.53}
{"close": 14.75, "date": "2024-02-22", "datetime": "2024-02-22T15:00:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708614000, "volume": 3, "vwap": 14.85}
{"close": 1.73, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 1.73, "low": 1.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.73, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708614300, "volume": 1, "vwap": 1.73}
{"close": 6.08, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 6.08, "low": 6.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.08, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708614300, "volume": 1, "vwap": 6.08}
{"close": 3.35, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708614300, "volume": 1, "vwap": 3.35}
{"close": 2.5, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708614300, "volume": 1, "vwap": 2.5}
{"close": 68.2, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.2, "option_symbol": "AMD260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614300, "volume": 1, "vwap": 68.2}
{"close": 23.73, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 23.73, "low": 23.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.73, "option_symbol": "AMD260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614300, "volume": 1, "vwap": 23.73}
{"close": 66.8, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 66.8, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614300, "volume": 2, "vwap": 66.8}
{"close": 63.0, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614300, "volume": 3, "vwap": 63.0}
{"close": 47.49, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 47.49, "low": 47.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.49, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614300, "volume": 1, "vwap": 47.49}
{"close": 29.25, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708614300, "volume": 1, "vwap": 29.25}
{"close": 22.35, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708614300, "volume": 1, "vwap": 22.35}
{"close": 5.6, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708614300, "volume": 1, "vwap": 5.6}
{"close": 149.5, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-05-15", "high": 149.5, "low": 149.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.5, "option_symbol": "COIN260515C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708614300, "volume": 1, "vwap": 149.5}
{"close": 85.19, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-05-15", "high": 85.19, "low": 85.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.1, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1708614300, "volume": 9, "vwap": 85.18}
{"close": 70.1, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-05-15", "high": 70.1, "low": 70.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.1, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708614300, "volume": 1, "vwap": 70.1}
{"close": 38.15, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708614300, "volume": 1, "vwap": 38.15}
{"close": 13.0, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708614300, "volume": 5, "vwap": 13.0}
{"close": 7.11, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 7.11, "low": 7.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.11, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708614300, "volume": 1, "vwap": 7.11}
{"close": 12.5, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708614300, "volume": 15, "vwap": 12.5}
{"close": 81.5, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614300, "volume": 5, "vwap": 81.5}
{"close": 38.0, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708614300, "volume": 2, "vwap": 38.0}
{"close": 7.47, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 7.47, "low": 7.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.47, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614300, "volume": 10, "vwap": 7.47}
{"close": 153.2, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 153.2, "low": 153.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.2, "option_symbol": "META260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614300, "volume": 1, "vwap": 153.2}
{"close": 44.2, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "MSFT260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708614300, "volume": 1, "vwap": 44.2}
{"close": 84.6, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 84.6, "low": 84.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.6, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708614300, "volume": 3, "vwap": 84.6}
{"close": 34.75, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 34.75, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708614300, "volume": 3, "vwap": 34.75}
{"close": 21.48, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 21.48, "low": 21.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.48, "option_symbol": "NFLX261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708614300, "volume": 10, "vwap": 21.48}
{"close": 23.02, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 23.02, "low": 23.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.02, "option_symbol": "NFLX261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708614300, "volume": 10, "vwap": 23.02}
{"close": 250.0, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 250.0}
{"close": 190.2, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 190.2, "low": 190.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.2, "option_symbol": "NVDA260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 190.2}
{"close": 187.0, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 35, "vwap": 187.0}
{"close": 60.35, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 60.35, "low": 60.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.35, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 60.35}
{"close": 85.03, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 85.03, "low": 85.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.03, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 2, "vwap": 85.03}
{"close": 337.3, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 337.3, "low": 337.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.3, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 337.3}
{"close": 273.0, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 273.0, "low": 273.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 10, "vwap": 273.0}
{"close": 269.16, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 270.0, "low": 269.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 2, "vwap": 269.58}
{"close": 255.0, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 255.0}
{"close": 248.43, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 248.43, "low": 248.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.43, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 248.43}
{"close": 242.16, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 242.16, "low": 242.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.16, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 242.16}
{"close": 221.66, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 221.66, "low": 221.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.66, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 10, "vwap": 221.66}
{"close": 217.69, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 217.69, "low": 217.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.69, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 10, "vwap": 217.69}
{"close": 176.5, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 176.5, "low": 176.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 176.5}
{"close": 155.0, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "NVDA261218C01090000", "option_type": "call", "strike_price": 1090.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 155.0}
{"close": 149.76, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 149.76, "low": 149.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.76, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 149.76}
{"close": 87.9, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 87.9, "low": 83.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.1, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 11, "vwap": 87.463636}
{"close": 1.6, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 4, "vwap": 1.36}
{"close": 2.6, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 2.6}
{"close": 15.95, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 20, "vwap": 16.0875}
{"close": 33.05, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 33.05, "low": 33.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.05, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 33.05}
{"close": 38.0, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 38.0}
{"close": 45.6, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 45.6, "low": 45.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 45.6}
{"close": 50.73, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 50.73, "low": 50.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.73, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 10, "vwap": 50.73}
{"close": 53.43, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 53.43, "low": 53.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.43, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 10, "vwap": 53.43}
{"close": 114.0, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 113.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.65, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 2, "vwap": 113.825}
{"close": 118.75, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 118.75, "low": 118.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.75, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 118.75}
{"close": 127.95, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 127.95, "low": 127.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.95, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 127.95}
{"close": 141.62, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 141.62, "low": 141.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.62, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 4, "vwap": 141.62}
{"close": 215.79, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 215.79, "low": 215.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.79, "option_symbol": "NVDA261218P00850000", "option_type": "put", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 4, "vwap": 215.79}
{"close": 312.0, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 312.0, "low": 312.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 312.0, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 312.0}
{"close": 634.75, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 634.75, "low": 634.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 634.75, "option_symbol": "NVDA261218P01400000", "option_type": "put", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614300, "volume": 1, "vwap": 634.75}
{"close": 33.3, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 33.3, "low": 33.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.22, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708614300, "volume": 5, "vwap": 33.284}
{"close": 68.5, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708614300, "volume": 18, "vwap": 68.5}
{"close": 66.6, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 66.7, "low": 66.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708614300, "volume": 6, "vwap": 66.616667}
{"close": 64.55, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 64.55, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708614300, "volume": 20, "vwap": 64.525}
{"close": 58.65, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 58.65, "low": 58.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.65, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614300, "volume": 2, "vwap": 58.65}
{"close": 46.0, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614300, "volume": 2, "vwap": 46.0}
{"close": 2.26, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.26, "low": 2.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.26, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614300, "volume": 20, "vwap": 2.26}
{"close": 25.7, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614300, "volume": 2, "vwap": 25.7}
{"close": 29.85, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 29.85, "low": 29.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.85, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614300, "volume": 4, "vwap": 29.85}
{"close": 55.45, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-06-18", "high": 55.45, "low": 55.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.45, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614300, "volume": 2, "vwap": 55.45}
{"close": 16.2, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708614300, "volume": 1, "vwap": 16.2}
{"close": 53.51, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 53.51, "low": 53.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.51, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708614300, "volume": 1, "vwap": 53.51}
{"close": 23.01, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 23.01, "low": 23.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.01, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708614300, "volume": 1, "vwap": 23.01}
{"close": 19.41, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 19.41, "low": 19.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.41, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708614300, "volume": 1, "vwap": 19.41}
{"close": 16.1, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "UBER261218P00077500", "option_type": "put", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708614300, "volume": 3, "vwap": 16.1}
{"close": 4.97, "date": "2024-02-22", "datetime": "2024-02-22T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 4.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "XLF261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1708614300, "volume": 32, "vwap": 5.026875}
{"close": 1.73, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 1.73, "low": 1.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.73, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708614600, "volume": 1, "vwap": 1.73}
{"close": 34.0, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708614600, "volume": 1, "vwap": 34.0}
{"close": 18.5, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708614600, "volume": 1, "vwap": 18.5}
{"close": 62.83, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 62.83, "low": 62.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.83, "option_symbol": "AMD260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614600, "volume": 1, "vwap": 62.83}
{"close": 48.8, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 48.8, "low": 48.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.6, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708614600, "volume": 2, "vwap": 48.7}
{"close": 61.56, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 61.56, "low": 61.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.56, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614600, "volume": 1, "vwap": 61.56}
{"close": 58.0, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708614600, "volume": 11, "vwap": 57.545455}
{"close": 76.0, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 75.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.55, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708614600, "volume": 2, "vwap": 75.775}
{"close": 72.5, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708614600, "volume": 1, "vwap": 72.5}
{"close": 14.65, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708614600, "volume": 1, "vwap": 14.65}
{"close": 13.8, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708614600, "volume": 1, "vwap": 13.8}
{"close": 86.2, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-05-15", "high": 86.2, "low": 86.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.2, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708614600, "volume": 1, "vwap": 86.2}
{"close": 38.0, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708614600, "volume": 2, "vwap": 38.0}
{"close": 4.9, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "INTC260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708614600, "volume": 15, "vwap": 4.9}
{"close": 10.05, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708614600, "volume": 1, "vwap": 10.05}
{"close": 8.5, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708614600, "volume": 2, "vwap": 8.5}
{"close": 5.26, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 5.26, "low": 5.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.26, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708614600, "volume": 10, "vwap": 5.26}
{"close": 110.0, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614600, "volume": 1, "vwap": 110.0}
{"close": 3.7, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "META260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614600, "volume": 1, "vwap": 3.7}
{"close": 24.09, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 24.09, "low": 24.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.09, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614600, "volume": 3, "vwap": 24.09}
{"close": 30.75, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 30.75, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708614600, "volume": 1, "vwap": 30.75}
{"close": 26.75, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 26.75, "low": 26.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708614600, "volume": 1, "vwap": 26.75}
{"close": 3.57, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.58, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708614600, "volume": 10, "vwap": 3.593}
{"close": 26.25, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 1, "vwap": 26.25}
{"close": 27.4, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 5, "vwap": 27.4}
{"close": 43.95, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 43.95, "low": 43.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.95, "option_symbol": "NVDA260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 1, "vwap": 43.95}
{"close": 67.2, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 67.2, "low": 67.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.2, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 1, "vwap": 67.2}
{"close": 113.05, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 113.05, "low": 113.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.05, "option_symbol": "NVDA260618P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 3, "vwap": 113.05}
{"close": 125.5, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 125.5, "low": 125.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.5, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 2, "vwap": 125.5}
{"close": 266.0, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 266.0, "low": 261.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 3, "vwap": 264.316667}
{"close": 246.0, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 246.17, "low": 244.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.17, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 4, "vwap": 245.82}
{"close": 230.5, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 230.5, "low": 230.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.5, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 1, "vwap": 230.5}
{"close": 226.26, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 227.17, "low": 226.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.17, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 3, "vwap": 226.866667}
{"close": 220.98, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 220.98, "low": 220.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.98, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 3, "vwap": 220.98}
{"close": 217.49, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 217.49, "low": 217.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.49, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 3, "vwap": 217.49}
{"close": 200.21, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 200.3, "low": 198.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.12, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 13, "vwap": 199.579231}
{"close": 15.98, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 15.98, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 2, "vwap": 15.94}
{"close": 56.95, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 56.95, "low": 56.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.95, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 10, "vwap": 56.95}
{"close": 59.84, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 59.84, "low": 59.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.84, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 10, "vwap": 59.84}
{"close": 131.85, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 131.85, "low": 131.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.85, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 3, "vwap": 131.85}
{"close": 151.65, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 151.65, "low": 151.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.65, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 3, "vwap": 151.65}
{"close": 225.0, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "NVDA261218P00870000", "option_type": "put", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 2, "vwap": 225.0}
{"close": 707.54, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 707.54, "low": 707.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 707.54, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614600, "volume": 1, "vwap": 707.54}
{"close": 141.09, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 141.09, "low": 141.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.09, "option_symbol": "SPY261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708614600, "volume": 2, "vwap": 141.09}
{"close": 116.88, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 116.88, "low": 116.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.88, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708614600, "volume": 2, "vwap": 116.88}
{"close": 61.0, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708614600, "volume": 3, "vwap": 61.0}
{"close": 15.62, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 15.62, "low": 15.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.62, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708614600, "volume": 1, "vwap": 15.62}
{"close": 19.69, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 19.69, "low": 19.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.69, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708614600, "volume": 1, "vwap": 19.69}
{"close": 90.9, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 90.9, "low": 90.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.89, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708614600, "volume": 62, "vwap": 90.892903}
{"close": 75.07, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 75.35, "low": 75.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.2, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708614600, "volume": 16, "vwap": 75.22375}
{"close": 66.6, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 66.6, "low": 66.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.6, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614600, "volume": 2, "vwap": 66.6}
{"close": 64.55, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 64.55, "low": 64.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708614600, "volume": 20, "vwap": 64.425}
{"close": 34.4, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614600, "volume": 2, "vwap": 34.4}
{"close": 28.86, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 28.86, "low": 28.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.86, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614600, "volume": 4, "vwap": 28.86}
{"close": 13.54, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 13.54, "low": 13.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.54, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614600, "volume": 328, "vwap": 13.54}
{"close": 12.9, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614600, "volume": 328, "vwap": 12.9}
{"close": 34.35, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.35, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614600, "volume": 6, "vwap": 34.35}
{"close": 16.0, "date": "2024-02-22", "datetime": "2024-02-22T15:10:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "UBER261218P00077500", "option_type": "put", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708614600, "volume": 4, "vwap": 16.0}
{"close": 36.5, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708614900, "volume": 5, "vwap": 36.5}
{"close": 33.9, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 33.9, "low": 33.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.9, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708614900, "volume": 10, "vwap": 33.9}
{"close": 63.2, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "AMD260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614900, "volume": 1, "vwap": 63.2}
{"close": 37.5, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "AMD260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614900, "volume": 1, "vwap": 37.5}
{"close": 63.75, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 63.75, "low": 63.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.75, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614900, "volume": 1, "vwap": 63.75}
{"close": 62.93, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 62.93, "low": 62.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.93, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614900, "volume": 1, "vwap": 62.93}
{"close": 36.43, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 36.43, "low": 36.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.43, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614900, "volume": 1, "vwap": 36.43}
{"close": 24.0, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614900, "volume": 1, "vwap": 24.0}
{"close": 29.0, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708614900, "volume": 1, "vwap": 29.0}
{"close": 21.0, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708614900, "volume": 1, "vwap": 21.0}
{"close": 1.75, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708614900, "volume": 19, "vwap": 1.75}
{"close": 28.64, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 28.64, "low": 28.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.64, "option_symbol": "COF260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708614900, "volume": 1, "vwap": 28.64}
{"close": 75.5, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-05-15", "high": 75.5, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708614900, "volume": 10, "vwap": 75.5}
{"close": 28.7, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708614900, "volume": 1, "vwap": 28.7}
{"close": 2.15, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "GDX260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708614900, "volume": 5, "vwap": 2.15}
{"close": 6.4, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708614900, "volume": 1, "vwap": 6.4}
{"close": 118.71, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 118.71, "low": 118.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.71, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614900, "volume": 1, "vwap": 118.71}
{"close": 23.2, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708614900, "volume": 10, "vwap": 23.2}
{"close": 77.58, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 77.58, "low": 77.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.58, "option_symbol": "MSFT261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708614900, "volume": 3, "vwap": 77.58}
{"close": 52.0, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708614900, "volume": 1, "vwap": 52.0}
{"close": 11.6, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708614900, "volume": 1, "vwap": 11.6}
{"close": 516.35, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 516.35, "low": 514.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 514.4, "option_symbol": "NVDA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 20, "vwap": 515.375}
{"close": 254.55, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 254.55, "low": 254.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.55, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 254.55}
{"close": 243.73, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 243.73, "low": 243.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.73, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 243.73}
{"close": 236.49, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 236.49, "low": 236.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.49, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 3, "vwap": 236.49}
{"close": 237.0, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 237.0, "low": 237.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.0, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 237.0}
{"close": 141.75, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 141.75, "low": 141.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.75, "option_symbol": "NVDA260618C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 141.75}
{"close": 458.0, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 458.0, "low": 458.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 458.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 458.0}
{"close": 391.08, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 391.08, "low": 391.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 391.08, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 391.08}
{"close": 335.8, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 335.8, "low": 335.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 335.8, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 15, "vwap": 335.8}
{"close": 271.15, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 271.15, "low": 263.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.2, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 2, "vwap": 267.175}
{"close": 259.25, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 258.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 3, "vwap": 259.083333}
{"close": 247.23, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 247.23, "low": 247.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.23, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 6, "vwap": 247.23}
{"close": 189.45, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 189.45, "low": 189.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.45, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 189.45}
{"close": 181.35, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 181.35, "low": 179.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.93, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 23, "vwap": 180.276087}
{"close": 169.35, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 169.35, "low": 169.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.35, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 169.35}
{"close": 153.63, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 154.45, "low": 153.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.45, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 3, "vwap": 154.003333}
{"close": 98.0, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 98.0, "low": 98.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 98.0}
{"close": 87.49, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 87.49, "low": 87.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.49, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 87.49}
{"close": 5.69, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.74, "low": 5.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.74, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 12, "vwap": 5.731667}
{"close": 15.5, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 15.5}
{"close": 59.0, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 2, "vwap": 59.0}
{"close": 93.65, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 93.65, "low": 93.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.65, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 93.65}
{"close": 107.0, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 107.0}
{"close": 120.74, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 120.74, "low": 120.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.74, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 120.74}
{"close": 160.01, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 160.01, "low": 160.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.01, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 160.01}
{"close": 165.95, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 166.1, "low": 165.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.1, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 2, "vwap": 166.025}
{"close": 171.17, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 171.17, "low": 171.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.17, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 1, "vwap": 171.17}
{"close": 245.0, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 245.0, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708614900, "volume": 18, "vwap": 245.0}
{"close": 89.36, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 89.36, "low": 89.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.36, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708614900, "volume": 2, "vwap": 89.36}
{"close": 35.26, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-12-18", "high": 35.26, "low": 35.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.26, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708614900, "volume": 1, "vwap": 35.26}
{"close": 129.9, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 129.9, "low": 129.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.9, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614900, "volume": 4, "vwap": 129.9}
{"close": 115.4, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 115.4, "low": 115.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.4, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614900, "volume": 100, "vwap": 115.4}
{"close": 71.6, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 71.6, "low": 71.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.45, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708614900, "volume": 4, "vwap": 71.525}
{"close": 64.85, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 64.85, "low": 64.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.85, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614900, "volume": 2, "vwap": 64.85}
{"close": 62.85, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 62.85, "low": 62.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614900, "volume": 2, "vwap": 62.85}
{"close": 41.5, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614900, "volume": 2, "vwap": 41.5}
{"close": 29.35, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614900, "volume": 2, "vwap": 29.35}
{"close": 19.05, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614900, "volume": 20, "vwap": 19.05}
{"close": 12.95, "date": "2024-02-22", "datetime": "2024-02-22T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708614900, "volume": 10, "vwap": 12.95}
{"close": 3.1, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708615200, "volume": 1, "vwap": 3.1}
{"close": 22.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "AMD260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708615200, "volume": 3, "vwap": 22.0}
{"close": 52.8, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 52.8, "low": 52.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "AMD260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615200, "volume": 1, "vwap": 52.8}
{"close": 147.2, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 147.2, "low": 147.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.2, "option_symbol": "AMD261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615200, "volume": 1, "vwap": 147.2}
{"close": 65.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615200, "volume": 1, "vwap": 65.0}
{"close": 57.22, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 57.22, "low": 57.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.22, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615200, "volume": 10, "vwap": 57.22}
{"close": 55.42, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 55.42, "low": 55.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.42, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615200, "volume": 10, "vwap": 55.42}
{"close": 22.5, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AMD261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615200, "volume": 1, "vwap": 22.5}
{"close": 29.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615200, "volume": 1, "vwap": 29.0}
{"close": 67.75, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 67.75, "low": 67.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.75, "option_symbol": "AMD261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615200, "volume": 1, "vwap": 67.75}
{"close": 24.35, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 24.35, "low": 24.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.35, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708615200, "volume": 7, "vwap": 24.35}
{"close": 25.6, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "COF260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708615200, "volume": 1, "vwap": 25.6}
{"close": 39.28, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-05-15", "high": 39.28, "low": 39.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.28, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708615200, "volume": 52, "vwap": 39.28}
{"close": 26.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "DKNG260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708615200, "volume": 1, "vwap": 26.0}
{"close": 16.7, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "GOOGL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708615200, "volume": 1, "vwap": 16.7}
{"close": 10.67, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 10.67, "low": 10.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.67, "option_symbol": "GOOGL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708615200, "volume": 1, "vwap": 10.67}
{"close": 10.12, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 10.12, "low": 10.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.12, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708615200, "volume": 1, "vwap": 10.12}
{"close": 8.35, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708615200, "volume": 1, "vwap": 8.35}
{"close": 5.25, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708615200, "volume": 1, "vwap": 5.25}
{"close": 5.7, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708615200, "volume": 1, "vwap": 5.7}
{"close": 153.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 153.0, "low": 153.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.0, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708615200, "volume": 1, "vwap": 153.0}
{"close": 119.8, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 119.8, "low": 119.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.8, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708615200, "volume": 7, "vwap": 119.8}
{"close": 81.9, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 81.9, "low": 81.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.9, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708615200, "volume": 10, "vwap": 81.9}
{"close": 23.35, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708615200, "volume": 1, "vwap": 23.35}
{"close": 86.4, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 86.4, "low": 86.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.4, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708615200, "volume": 2, "vwap": 86.4}
{"close": 90.29, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 90.29, "low": 90.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.29, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708615200, "volume": 1, "vwap": 90.29}
{"close": 86.62, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 86.62, "low": 86.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.62, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708615200, "volume": 3, "vwap": 86.62}
{"close": 509.1, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 514.37, "low": 509.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 514.07, "option_symbol": "NVDA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 183, "vwap": 513.350219}
{"close": 456.98, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 456.98, "low": 456.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 456.98, "option_symbol": "NVDA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 456.98}
{"close": 400.15, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 400.15, "low": 400.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 400.15, "option_symbol": "NVDA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 400.15}
{"close": 158.45, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 158.45, "low": 158.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.45, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 158.45}
{"close": 106.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 106.0, "low": 106.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.0, "option_symbol": "NVDA260618C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 106.0}
{"close": 93.26, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 93.26, "low": 93.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.26, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 93.26}
{"close": 0.08, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 0.08, "low": 0.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.08, "option_symbol": "NVDA260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 0.08}
{"close": 0.97, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 0.97, "low": 0.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.97, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 0.97}
{"close": 9.75, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "NVDA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 9.75}
{"close": 46.3, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "NVDA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 46.3}
{"close": 48.9, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 48.9, "low": 48.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.9, "option_symbol": "NVDA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 48.9}
{"close": 52.48, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 52.48, "low": 52.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.48, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 2, "vwap": 52.48}
{"close": 121.91, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 121.91, "low": 121.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.91, "option_symbol": "NVDA260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 121.91}
{"close": 394.59, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 394.59, "low": 394.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 394.58, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 3, "vwap": 394.583333}
{"close": 317.05, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 317.05, "low": 317.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.05, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 317.05}
{"close": 303.76, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 303.76, "low": 303.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.76, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 303.76}
{"close": 292.96, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 292.96, "low": 292.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.96, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 2, "vwap": 292.96}
{"close": 255.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 254.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 2, "vwap": 254.5}
{"close": 240.35, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 240.35, "low": 240.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.35, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 5, "vwap": 240.35}
{"close": 228.94, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 228.94, "low": 228.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.94, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 10, "vwap": 228.94}
{"close": 192.5, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 192.5, "low": 192.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.5, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 192.5}
{"close": 193.3, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 193.3, "low": 193.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.3, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 193.3}
{"close": 178.8, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 180.89, "low": 178.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.57, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 181, "vwap": 179.590276}
{"close": 87.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 87.5, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 2, "vwap": 87.25}
{"close": 6.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 4, "vwap": 5.775}
{"close": 12.15, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 12.15}
{"close": 14.7, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 14.7}
{"close": 33.95, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 33.95, "low": 33.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.95, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 33.95}
{"close": 45.75, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 45.75, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 7, "vwap": 45.564286}
{"close": 106.78, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 106.78, "low": 106.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.78, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 1, "vwap": 106.78}
{"close": 160.68, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 160.68, "low": 160.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.68, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 20, "vwap": 160.68}
{"close": 245.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 245.2, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708615200, "volume": 10, "vwap": 245.08}
{"close": 35.28, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 35.28, "low": 35.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.28, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708615200, "volume": 7, "vwap": 35.28}
{"close": 64.05, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 64.3, "low": 64.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708615200, "volume": 30, "vwap": 64.183333}
{"close": 62.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708615200, "volume": 2, "vwap": 62.0}
{"close": 34.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708615200, "volume": 14, "vwap": 34.0}
{"close": 28.8, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708615200, "volume": 2, "vwap": 28.8}
{"close": 18.75, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708615200, "volume": 8, "vwap": 18.7625}
{"close": 30.1, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-06-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708615200, "volume": 2, "vwap": 30.1}
{"close": 29.1, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 29.11, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.11, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708615200, "volume": 17, "vwap": 29.101765}
{"close": 27.0, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708615200, "volume": 20, "vwap": 27.0}
{"close": 16.1, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "UBER261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708615200, "volume": 1, "vwap": 16.1}
{"close": 31.4, "date": "2024-02-22", "datetime": "2024-02-22T15:20:00Z", "expiration_date": "2026-12-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708615200, "volume": 1, "vwap": 31.4}
{"close": 6.9, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708615500, "volume": 5, "vwap": 6.9}
{"close": 3.25, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708615500, "volume": 14, "vwap": 3.25}
{"close": 18.4, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708615500, "volume": 1, "vwap": 18.4}
{"close": 9.8, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708615500, "volume": 10, "vwap": 9.8}
{"close": 22.1, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "AMD260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615500, "volume": 1, "vwap": 22.1}
{"close": 38.3, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.29, "option_symbol": "AMD260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708615500, "volume": 10, "vwap": 38.295}
{"close": 90.9, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 90.9, "low": 90.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.9, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615500, "volume": 1, "vwap": 90.9}
{"close": 82.41, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 82.41, "low": 82.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.41, "option_symbol": "AMD261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615500, "volume": 1, "vwap": 82.41}
{"close": 66.82, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 66.82, "low": 66.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.82, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615500, "volume": 1, "vwap": 66.82}
{"close": 61.6, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 61.6, "low": 60.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.96, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708615500, "volume": 2, "vwap": 61.28}
{"close": 59.25, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 59.25, "low": 59.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.25, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615500, "volume": 2, "vwap": 59.25}
{"close": 52.0, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615500, "volume": 1, "vwap": 52.0}
{"close": 46.85, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 46.85, "low": 46.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.85, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615500, "volume": 2, "vwap": 46.85}
{"close": 44.15, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 44.15, "low": 44.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.15, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615500, "volume": 3, "vwap": 44.15}
{"close": 22.5, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615500, "volume": 1, "vwap": 22.5}
{"close": 20.35, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "AMD261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615500, "volume": 2, "vwap": 20.35}
{"close": 33.6, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 33.6, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.6, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708615500, "volume": 1, "vwap": 33.6}
{"close": 29.55, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708615500, "volume": 4, "vwap": 29.55}
{"close": 13.9, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708615500, "volume": 1, "vwap": 13.9}
{"close": 51.78, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 51.78, "low": 51.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.78, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 51.78}
{"close": 79.0, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-05-15", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708615500, "volume": 1, "vwap": 79.0}
{"close": 15.9, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708615500, "volume": 1, "vwap": 15.9}
{"close": 43.45, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 43.45, "low": 43.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.45, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708615500, "volume": 1, "vwap": 43.45}
{"close": 99.0, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708615500, "volume": 7, "vwap": 99.0}
{"close": 27.65, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.65, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708615500, "volume": 1, "vwap": 27.65}
{"close": 23.0, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708615500, "volume": 1, "vwap": 23.0}
{"close": 13.5, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "MGM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708615500, "volume": 1, "vwap": 13.5}
{"close": 31.4, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708615500, "volume": 25, "vwap": 31.4}
{"close": 510.08, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 510.08, "low": 510.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 510.08, "option_symbol": "NVDA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 57, "vwap": 510.08}
{"close": 402.0, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 402.0, "low": 402.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 402.0, "option_symbol": "NVDA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 402.0}
{"close": 319.46, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 319.46, "low": 319.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 319.46, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 319.46}
{"close": 220.51, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 220.51, "low": 220.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.51, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 220.51}
{"close": 191.7, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 191.7, "low": 191.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.7, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 2, "vwap": 191.7}
{"close": 21.0, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NVDA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 21.0}
{"close": 38.0, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 38.0}
{"close": 361.75, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 361.75, "low": 361.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 361.75, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 361.75}
{"close": 326.94, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 326.94, "low": 326.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 326.94, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 326.94}
{"close": 279.5, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 279.5, "low": 279.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.5, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 10, "vwap": 279.5}
{"close": 275.35, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 275.35, "low": 275.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.35, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 20, "vwap": 275.35}
{"close": 261.7, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 261.7, "low": 261.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.7, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 8, "vwap": 261.7}
{"close": 247.19, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 247.19, "low": 246.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.49, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 18, "vwap": 246.845556}
{"close": 238.07, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 238.07, "low": 238.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.07, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 8, "vwap": 238.07}
{"close": 180.15, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 180.15, "low": 177.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.08, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 60, "vwap": 177.233333}
{"close": 154.0, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 154.0}
{"close": 132.55, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 132.55, "low": 132.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.55, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 6, "vwap": 132.55}
{"close": 129.28, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 129.28, "low": 129.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.28, "option_symbol": "NVDA261218C01210000", "option_type": "call", "strike_price": 1210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 4, "vwap": 129.28}
{"close": 105.0, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 105.0}
{"close": 59.5, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 2, "vwap": 59.75}
{"close": 93.68, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 93.68, "low": 93.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.68, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 93.68}
{"close": 160.99, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 160.99, "low": 160.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.99, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 160.99}
{"close": 166.1, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 166.1, "low": 166.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.1, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615500, "volume": 1, "vwap": 166.1}
{"close": 83.82, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 83.82, "low": 83.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.38, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708615500, "volume": 2, "vwap": 83.6}
{"close": 10.2, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708615500, "volume": 1, "vwap": 10.2}
{"close": 32.3, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708615500, "volume": 1, "vwap": 32.3}
{"close": 78.4, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 78.4, "low": 78.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.4, "option_symbol": "SPY261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708615500, "volume": 1, "vwap": 78.4}
{"close": 87.19, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 87.19, "low": 87.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.19, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708615500, "volume": 2, "vwap": 87.19}
{"close": 62.0, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708615500, "volume": 2, "vwap": 62.0}
{"close": 16.0, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708615500, "volume": 4, "vwap": 16.0}
{"close": 10.05, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708615500, "volume": 6, "vwap": 10.05}
{"close": 34.55, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-06-18", "high": 34.55, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708615500, "volume": 8, "vwap": 34.5125}
{"close": 16.0, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708615500, "volume": 1, "vwap": 16.0}
{"close": 26.98, "date": "2024-02-22", "datetime": "2024-02-22T15:25:00Z", "expiration_date": "2026-12-18", "high": 26.98, "low": 26.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.98, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708615500, "volume": 1, "vwap": 26.98}
{"close": 67.68, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 67.68, "low": 67.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.68, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 2, "vwap": 67.68}
{"close": 56.45, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 56.45, "low": 55.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.9, "option_symbol": "AMD260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 31, "vwap": 56.070968}
{"close": 44.2, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 44.35, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.35, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 5, "vwap": 44.26}
{"close": 36.0, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 1, "vwap": 36.0}
{"close": 91.69, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 91.7, "low": 91.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.7, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 8, "vwap": 91.69125}
{"close": 80.8, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 80.8, "low": 80.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.8, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 8, "vwap": 80.8}
{"close": 59.8, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 59.8, "low": 59.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.8, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 1, "vwap": 59.8}
{"close": 58.23, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 58.23, "low": 58.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.23, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 5, "vwap": 58.23}
{"close": 56.29, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 56.29, "low": 56.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.29, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 5, "vwap": 56.29}
{"close": 44.5, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 1, "vwap": 44.5}
{"close": 24.0, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 6, "vwap": 24.0}
{"close": 10.55, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 1, "vwap": 10.55}
{"close": 37.78, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 37.8, "low": 37.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "AMD261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 10, "vwap": 37.79}
{"close": 40.22, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 40.22, "low": 40.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.22, "option_symbol": "AMD261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708615800, "volume": 5, "vwap": 40.22}
{"close": 42.78, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 42.78, "low": 42.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.78, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708615800, "volume": 1, "vwap": 42.78}
{"close": 40.5, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708615800, "volume": 5, "vwap": 40.5}
{"close": 29.7, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708615800, "volume": 8, "vwap": 29.7}
{"close": 17.3, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708615800, "volume": 10, "vwap": 17.3}
{"close": 18.45, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708615800, "volume": 15, "vwap": 18.45}
{"close": 26.2, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 26.23, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1708615800, "volume": 8, "vwap": 26.1325}
{"close": 28.75, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "BA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 28.75}
{"close": 3.8, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708615800, "volume": 10, "vwap": 3.8}
{"close": 2.85, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708615800, "volume": 16, "vwap": 2.85}
{"close": 37.85, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 38.25, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708615800, "volume": 2, "vwap": 38.05}
{"close": 16.87, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 16.87, "low": 16.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.87, "option_symbol": "INTC261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708615800, "volume": 2, "vwap": 16.87}
{"close": 8.5, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 8.61, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.61, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708615800, "volume": 2, "vwap": 8.555}
{"close": 7.09, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 7.09, "low": 7.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.09, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708615800, "volume": 10, "vwap": 7.09}
{"close": 2.2, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708615800, "volume": 2, "vwap": 2.2}
{"close": 18.45, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 18.45, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708615800, "volume": 2, "vwap": 18.3}
{"close": 124.25, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 124.25, "low": 124.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.25, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708615800, "volume": 1, "vwap": 124.25}
{"close": 71.01, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 71.01, "low": 71.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.01, "option_symbol": "META260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708615800, "volume": 1, "vwap": 71.01}
{"close": 54.41, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 54.41, "low": 54.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.41, "option_symbol": "META260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708615800, "volume": 1, "vwap": 54.41}
{"close": 23.35, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708615800, "volume": 1, "vwap": 23.35}
{"close": 3.34, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.34, "low": 3.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.34, "option_symbol": "META260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708615800, "volume": 5, "vwap": 3.34}
{"close": 52.53, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 52.58, "low": 52.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.54, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708615800, "volume": 3, "vwap": 52.55}
{"close": 37.5, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708615800, "volume": 25, "vwap": 37.5}
{"close": 403.0, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 403.0, "low": 403.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 403.0, "option_symbol": "NVDA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 403.0}
{"close": 351.25, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 351.25, "low": 351.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 351.25, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 351.25}
{"close": 274.47, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 274.47, "low": 274.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.47, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 274.47}
{"close": 269.7, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 269.7, "low": 269.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.7, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 269.7}
{"close": 188.0, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 188.0, "low": 188.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.0, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 188.0}
{"close": 0.23, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 0.23, "low": 0.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.23, "option_symbol": "NVDA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 0.23}
{"close": 590.77, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 590.77, "low": 590.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 590.77, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 590.77}
{"close": 582.88, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 582.88, "low": 582.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 582.88, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 582.88}
{"close": 459.0, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 459.0, "low": 459.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 459.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 459.0}
{"close": 338.03, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 338.03, "low": 338.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 338.03, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 338.03}
{"close": 322.82, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 322.82, "low": 322.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 322.82, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 322.82}
{"close": 299.46, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 301.95, "low": 299.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.95, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 2, "vwap": 300.705}
{"close": 289.63, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 289.63, "low": 289.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.63, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 3, "vwap": 289.63}
{"close": 247.77, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 247.77, "low": 247.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.77, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 3, "vwap": 247.77}
{"close": 228.0, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 228.0, "low": 228.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 228.0}
{"close": 212.25, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 212.25, "low": 212.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.25, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 2, "vwap": 212.25}
{"close": 181.15, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 181.15, "low": 181.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.15, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 181.15}
{"close": 114.03, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 114.03, "low": 113.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.91, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 25, "vwap": 113.934}
{"close": 87.5, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 90.95, "low": 86.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.24, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 22, "vwap": 86.725455}
{"close": 1.25, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 1.25}
{"close": 13.8, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 100, "vwap": 13.8}
{"close": 23.67, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 23.67, "low": 23.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.67, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 23.67}
{"close": 45.3, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 45.3, "low": 45.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 3, "vwap": 45.283333}
{"close": 86.0, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708615800, "volume": 1, "vwap": 86.0}
{"close": 90.77, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 90.77, "low": 90.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.77, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708615800, "volume": 1, "vwap": 90.77}
{"close": 87.68, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 87.68, "low": 87.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.68, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708615800, "volume": 1, "vwap": 87.68}
{"close": 84.39, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 84.39, "low": 84.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.39, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708615800, "volume": 1, "vwap": 84.39}
{"close": 81.45, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 81.45, "low": 81.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.45, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708615800, "volume": 1, "vwap": 81.45}
{"close": 32.25, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 32.3, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708615800, "volume": 4, "vwap": 32.275}
{"close": 35.28, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 35.29, "low": 35.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.29, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708615800, "volume": 12, "vwap": 35.280833}
{"close": 46.48, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 46.48, "low": 46.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.48, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708615800, "volume": 2, "vwap": 46.48}
{"close": 113.88, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 113.88, "low": 113.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.88, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708615800, "volume": 10, "vwap": 113.88}
{"close": 45.25, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 45.25, "low": 45.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708615800, "volume": 2, "vwap": 45.25}
{"close": 37.8, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708615800, "volume": 8, "vwap": 37.8}
{"close": 28.35, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708615800, "volume": 8, "vwap": 28.475}
{"close": 8.3, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708615800, "volume": 1, "vwap": 8.3}
{"close": 118.5, "date": "2024-02-22", "datetime": "2024-02-22T15:30:00Z", "expiration_date": "2026-12-18", "high": 118.5, "low": 118.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1708615800, "volume": 5, "vwap": 118.5}
{"close": 31.44, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 31.44, "low": 31.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.44, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708616100, "volume": 15, "vwap": 31.44}
{"close": 2.5, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.49, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708616100, "volume": 16, "vwap": 2.49125}
{"close": 4.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708616100, "volume": 1, "vwap": 4.0}
{"close": 57.32, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 57.32, "low": 57.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.32, "option_symbol": "AMD260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616100, "volume": 5, "vwap": 57.32}
{"close": 31.4, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "AMD260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616100, "volume": 4, "vwap": 31.4}
{"close": 23.2, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "AMD260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616100, "volume": 1, "vwap": 23.2}
{"close": 89.45, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 89.45, "low": 89.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.45, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616100, "volume": 1, "vwap": 89.45}
{"close": 24.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616100, "volume": 1, "vwap": 24.0}
{"close": 10.75, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616100, "volume": 2, "vwap": 10.75}
{"close": 26.15, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 26.15, "low": 26.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.15, "option_symbol": "AMD261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616100, "volume": 2, "vwap": 26.15}
{"close": 29.75, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 29.79, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.79, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708616100, "volume": 66, "vwap": 29.753636}
{"close": 21.3, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708616100, "volume": 60, "vwap": 21.3}
{"close": 19.94, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 19.94, "low": 19.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.94, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708616100, "volume": 10, "vwap": 19.94}
{"close": 14.1, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708616100, "volume": 1, "vwap": 14.1}
{"close": 12.8, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708616100, "volume": 10, "vwap": 12.8}
{"close": 56.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708616100, "volume": 10, "vwap": 56.0}
{"close": 1.77, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.77, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708616100, "volume": 2, "vwap": 1.77}
{"close": 70.5, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-05-15", "high": 71.0, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1708616100, "volume": 3, "vwap": 70.756667}
{"close": 18.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "INTC260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708616100, "volume": 1, "vwap": 18.0}
{"close": 8.5, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708616100, "volume": 1, "vwap": 8.5}
{"close": 18.8, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708616100, "volume": 1, "vwap": 18.8}
{"close": 9.8, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708616100, "volume": 2, "vwap": 9.8}
{"close": 8.35, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708616100, "volume": 17, "vwap": 8.379412}
{"close": 5.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708616100, "volume": 2, "vwap": 5.0}
{"close": 28.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708616100, "volume": 2, "vwap": 28.0}
{"close": 23.6, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.6, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708616100, "volume": 1, "vwap": 23.6}
{"close": 148.83, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 148.83, "low": 148.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.83, "option_symbol": "MSFT261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708616100, "volume": 1, "vwap": 148.83}
{"close": 106.36, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 106.36, "low": 106.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.36, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708616100, "volume": 2, "vwap": 106.36}
{"close": 93.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708616100, "volume": 1, "vwap": 93.0}
{"close": 6.85, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "NCLH261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708616100, "volume": 1, "vwap": 6.85}
{"close": 278.17, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 280.81, "low": 278.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.81, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 279.49}
{"close": 274.9, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 274.9, "low": 274.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.9, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 274.9}
{"close": 251.78, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 251.78, "low": 251.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.78, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 251.78}
{"close": 230.6, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 230.6, "low": 230.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.6, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 230.6}
{"close": 223.22, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 223.22, "low": 223.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.22, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 83, "vwap": 223.22}
{"close": 208.02, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 208.02, "low": 208.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.02, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 83, "vwap": 208.02}
{"close": 197.01, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 197.01, "low": 197.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.01, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 197.01}
{"close": 193.62, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 193.62, "low": 193.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.62, "option_symbol": "NVDA260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 193.62}
{"close": 191.12, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 191.12, "low": 191.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.12, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 191.12}
{"close": 7.05, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "NVDA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 12, "vwap": 7.05}
{"close": 7.75, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 12, "vwap": 7.75}
{"close": 39.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 39.0}
{"close": 43.95, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 43.95, "low": 43.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.95, "option_symbol": "NVDA260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 43.95}
{"close": 485.43, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 485.43, "low": 485.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 485.43, "option_symbol": "NVDA261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 485.43}
{"close": 464.92, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 464.92, "low": 464.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 464.92, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 464.92}
{"close": 458.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 458.0, "low": 458.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 458.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 458.0}
{"close": 415.5, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 415.5, "low": 415.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 415.5, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 415.5}
{"close": 340.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 340.0, "low": 340.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 340.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 340.0}
{"close": 322.7, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 322.7, "low": 322.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 322.7, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 322.7}
{"close": 299.08, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 299.08, "low": 299.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.08, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 299.08}
{"close": 291.5, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 292.0, "low": 291.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 291.75}
{"close": 268.5, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 268.5, "low": 268.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 268.5}
{"close": 254.64, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 256.23, "low": 254.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.23, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 3, "vwap": 255.46}
{"close": 253.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 253.0, "low": 253.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 253.0}
{"close": 248.48, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 248.48, "low": 248.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.25, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 3, "vwap": 248.403333}
{"close": 237.73, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 237.73, "low": 237.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.73, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 237.73}
{"close": 234.01, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 234.01, "low": 234.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.01, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 234.01}
{"close": 225.59, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 225.59, "low": 225.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.59, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 225.59}
{"close": 219.1, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 219.45, "low": 219.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.45, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 219.275}
{"close": 216.25, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 216.25, "low": 215.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.08, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 3, "vwap": 216.01}
{"close": 212.39, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 212.4, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 4, "vwap": 212.295}
{"close": 181.9, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 182.0, "low": 181.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 7, "vwap": 181.942857}
{"close": 155.92, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 155.92, "low": 155.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.92, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 155.92}
{"close": 137.95, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 137.95, "low": 137.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.95, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 137.95}
{"close": 101.39, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 101.4, "low": 101.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.4, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 3, "vwap": 101.393333}
{"close": 86.68, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 86.68, "low": 86.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.65, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 7, "vwap": 86.675714}
{"close": 53.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 53.0}
{"close": 62.5, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 62.5}
{"close": 96.93, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 96.93, "low": 96.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.93, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 96.93}
{"close": 101.45, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 101.45, "low": 101.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.45, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 101.45}
{"close": 114.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 114.0}
{"close": 181.01, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 181.01, "low": 181.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.01, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 181.01}
{"close": 186.46, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 186.46, "low": 186.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.46, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616100, "volume": 1, "vwap": 186.46}
{"close": 78.05, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 78.05, "low": 78.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.05, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708616100, "volume": 1, "vwap": 78.05}
{"close": 43.83, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 43.83, "low": 43.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.83, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708616100, "volume": 1, "vwap": 43.83}
{"close": 26.18, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 26.18, "low": 26.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.13, "option_symbol": "SPY261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708616100, "volume": 8, "vwap": 26.16125}
{"close": 26.83, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 26.83, "low": 26.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.81, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708616100, "volume": 8, "vwap": 26.8225}
{"close": 97.45, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 97.45, "low": 97.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.45, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 97.45}
{"close": 86.52, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 86.52, "low": 86.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.52, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616100, "volume": 4, "vwap": 86.52}
{"close": 65.4, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 65.4}
{"close": 61.45, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 61.45}
{"close": 51.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 51.0}
{"close": 42.6, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 42.6}
{"close": 33.75, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616100, "volume": 26, "vwap": 33.75}
{"close": 28.3, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708616100, "volume": 16, "vwap": 28.3}
{"close": 15.1, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 15.1}
{"close": 25.98, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 25.98, "low": 25.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.98, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616100, "volume": 2, "vwap": 25.98}
{"close": 32.35, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 32.35, "low": 32.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.35, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616100, "volume": 6, "vwap": 32.35}
{"close": 118.9, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-06-18", "high": 118.9, "low": 118.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.9, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616100, "volume": 4, "vwap": 118.9}
{"close": 118.5, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 118.5, "low": 118.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1708616100, "volume": 5, "vwap": 118.5}
{"close": 10.0, "date": "2024-02-22", "datetime": "2024-02-22T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708616100, "volume": 1, "vwap": 10.0}
{"close": 1.74, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 1.74, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.74, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708616400, "volume": 1, "vwap": 1.74}
{"close": 6.15, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.11, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708616400, "volume": 2, "vwap": 6.13}
{"close": 28.95, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708616400, "volume": 1, "vwap": 28.95}
{"close": 59.73, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 60.42, "low": 59.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.42, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708616400, "volume": 35, "vwap": 60.321429}
{"close": 44.0, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616400, "volume": 7, "vwap": 44.0}
{"close": 37.6, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "AMD260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616400, "volume": 1, "vwap": 37.6}
{"close": 61.03, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 61.67, "low": 61.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.67, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708616400, "volume": 35, "vwap": 61.578571}
{"close": 60.25, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 60.25, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.05, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708616400, "volume": 2, "vwap": 60.15}
{"close": 52.44, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 52.44, "low": 52.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.44, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616400, "volume": 1, "vwap": 52.44}
{"close": 40.32, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 40.32, "low": 40.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.32, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708616400, "volume": 1, "vwap": 40.32}
{"close": 35.72, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.72, "low": 35.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.72, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708616400, "volume": 1, "vwap": 35.72}
{"close": 23.97, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 23.97, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.83, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708616400, "volume": 3, "vwap": 23.85}
{"close": 49.47, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 49.47, "low": 49.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.33, "option_symbol": "AMZN260618P00215000", "option_type": "put", "strike_price": 215.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708616400, "volume": 3, "vwap": 49.35}
{"close": 114.5, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 114.5, "low": 114.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.5, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 114.5}
{"close": 7.5, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708616400, "volume": 20, "vwap": 7.5}
{"close": 3.62, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708616400, "volume": 16, "vwap": 3.644375}
{"close": 78.6, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-05-15", "high": 78.6, "low": 78.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.6, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708616400, "volume": 3, "vwap": 78.6}
{"close": 64.1, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-05-15", "high": 64.1, "low": 64.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.1, "option_symbol": "COIN260515P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708616400, "volume": 3, "vwap": 64.1}
{"close": 62.8, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 62.8, "low": 62.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.8, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708616400, "volume": 1, "vwap": 62.8}
{"close": 170.42, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 170.42, "low": 170.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.42, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708616400, "volume": 1, "vwap": 170.42}
{"close": 164.72, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 164.72, "low": 164.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.72, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708616400, "volume": 1, "vwap": 164.72}
{"close": 7.4, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708616400, "volume": 10, "vwap": 7.4}
{"close": 52.5, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708616400, "volume": 1, "vwap": 52.5}
{"close": 23.2, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708616400, "volume": 10, "vwap": 23.2}
{"close": 458.95, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 459.23, "low": 458.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 459.23, "option_symbol": "NVDA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 114, "vwap": 459.102281}
{"close": 230.98, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 230.98, "low": 230.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.76, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 29, "vwap": 230.949655}
{"close": 136.94, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 136.94, "low": 136.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.94, "option_symbol": "NVDA260618C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 136.94}
{"close": 131.91, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 131.91, "low": 131.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.91, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 131.91}
{"close": 2.25, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "NVDA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 4, "vwap": 2.25}
{"close": 22.44, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 22.44, "low": 22.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.44, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 22.44}
{"close": 51.91, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 51.91, "low": 51.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.91, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 6, "vwap": 51.91}
{"close": 76.5, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 76.5}
{"close": 84.45, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 84.45, "low": 84.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.45, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 12, "vwap": 84.45}
{"close": 122.67, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 122.67, "low": 122.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.67, "option_symbol": "NVDA260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 122.67}
{"close": 461.39, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 462.6, "low": 461.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 462.6, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 114, "vwap": 462.04807}
{"close": 356.82, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 356.82, "low": 356.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 356.82, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 356.82}
{"close": 332.63, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 332.63, "low": 332.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.63, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 332.63}
{"close": 273.68, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 273.68, "low": 273.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.68, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 273.68}
{"close": 259.0, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 259.0, "low": 259.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 259.0}
{"close": 255.0, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 257.22, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.8, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 8, "vwap": 255.5025}
{"close": 252.84, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 252.85, "low": 252.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.85, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 2, "vwap": 252.845}
{"close": 248.9, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 248.91, "low": 248.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.91, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 2, "vwap": 248.905}
{"close": 232.07, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 232.07, "low": 232.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.07, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 232.07}
{"close": 228.44, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 230.27, "low": 228.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.27, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 3, "vwap": 229.446667}
{"close": 226.29, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 226.29, "low": 226.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.29, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 226.29}
{"close": 210.0, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 212.46, "low": 210.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.27, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 32, "vwap": 212.282187}
{"close": 181.66, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 181.66, "low": 181.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.66, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 181.66}
{"close": 172.8, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 172.8, "low": 172.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.8, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 2, "vwap": 172.8}
{"close": 113.35, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 113.35, "low": 113.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.35, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 113.35}
{"close": 90.91, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 90.91, "low": 90.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.91, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 90.91}
{"close": 86.0, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 86.0}
{"close": 1.1, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 1.1}
{"close": 32.55, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 32.55, "low": 32.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.55, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 32.55}
{"close": 48.0, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 48.0}
{"close": 59.55, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 59.55, "low": 59.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.55, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 59.55}
{"close": 86.35, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 86.35, "low": 86.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.35, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 1, "vwap": 86.35}
{"close": 114.5, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 114.5, "low": 114.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.5, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 10, "vwap": 114.5}
{"close": 245.45, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 245.45, "low": 245.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.45, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616400, "volume": 12, "vwap": 245.45}
{"close": 48.85, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 48.85, "low": 48.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.85, "option_symbol": "SPOT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708616400, "volume": 2, "vwap": 48.85}
{"close": 32.3, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-12-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708616400, "volume": 7, "vwap": 32.3}
{"close": 83.25, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 83.25, "low": 83.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616400, "volume": 2, "vwap": 83.25}
{"close": 71.71, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 71.71, "low": 71.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.71, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616400, "volume": 2, "vwap": 71.71}
{"close": 69.55, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 69.55, "low": 69.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.55, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616400, "volume": 2, "vwap": 69.55}
{"close": 53.9, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 53.9, "low": 53.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616400, "volume": 10, "vwap": 53.9}
{"close": 37.5, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616400, "volume": 2, "vwap": 37.5}
{"close": 28.1, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.23, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708616400, "volume": 40, "vwap": 28.275}
{"close": 12.47, "date": "2024-02-22", "datetime": "2024-02-22T15:40:00Z", "expiration_date": "2026-06-18", "high": 12.47, "low": 12.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.47, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616400, "volume": 2, "vwap": 12.47}
{"close": 33.83, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 33.83, "low": 33.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.83, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708616700, "volume": 3, "vwap": 33.83}
{"close": 43.5, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616700, "volume": 3, "vwap": 43.5}
{"close": 59.0, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616700, "volume": 1, "vwap": 59.0}
{"close": 55.83, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 55.83, "low": 55.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.83, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708616700, "volume": 1, "vwap": 55.83}
{"close": 23.95, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 24.95, "low": 23.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.95, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708616700, "volume": 2, "vwap": 24.45}
{"close": 29.65, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708616700, "volume": 4, "vwap": 29.65}
{"close": 69.0, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-05-15", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708616700, "volume": 1, "vwap": 69.0}
{"close": 58.4, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 58.4, "low": 58.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.4, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708616700, "volume": 3, "vwap": 58.4}
{"close": 35.0, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708616700, "volume": 1, "vwap": 35.0}
{"close": 18.75, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708616700, "volume": 2, "vwap": 18.775}
{"close": 13.61, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 13.61, "low": 13.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.61, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708616700, "volume": 1, "vwap": 13.61}
{"close": 119.6, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 119.6, "low": 119.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.6, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708616700, "volume": 1, "vwap": 119.6}
{"close": 76.85, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 76.85, "low": 76.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.85, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708616700, "volume": 1, "vwap": 76.85}
{"close": 3.6, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "META260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708616700, "volume": 2, "vwap": 3.6}
{"close": 57.3, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 57.3, "low": 57.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.3, "option_symbol": "META260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708616700, "volume": 1, "vwap": 57.3}
{"close": 176.49, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 176.49, "low": 176.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.49, "option_symbol": "MSFT261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708616700, "volume": 1, "vwap": 176.49}
{"close": 93.86, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 93.86, "low": 93.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.86, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708616700, "volume": 1, "vwap": 93.86}
{"close": 3.2, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708616700, "volume": 2, "vwap": 3.2}
{"close": 29.57, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 29.57, "low": 29.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.57, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708616700, "volume": 1, "vwap": 29.57}
{"close": 244.0, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 2, "vwap": 244.0}
{"close": 39.07, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 39.07, "low": 39.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.07, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 15, "vwap": 39.07}
{"close": 52.07, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 52.07, "low": 52.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.07, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 15, "vwap": 52.07}
{"close": 85.55, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 85.55, "low": 85.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.4, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 2, "vwap": 85.475}
{"close": 390.36, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 390.36, "low": 390.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.36, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 1, "vwap": 390.36}
{"close": 366.43, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 366.43, "low": 366.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 366.43, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 1, "vwap": 366.43}
{"close": 264.69, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 264.69, "low": 264.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.69, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 1, "vwap": 264.69}
{"close": 252.7, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 252.7, "low": 252.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.7, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 1, "vwap": 252.7}
{"close": 208.62, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 208.62, "low": 208.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.62, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 1, "vwap": 208.62}
{"close": 112.35, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 112.35, "low": 112.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.35, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 5, "vwap": 112.35}
{"close": 85.75, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 85.75, "low": 85.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.75, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 2, "vwap": 85.75}
{"close": 2.75, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 2, "vwap": 2.75}
{"close": 6.3, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 20, "vwap": 6.3}
{"close": 51.71, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 51.71, "low": 51.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.71, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 14, "vwap": 51.71}
{"close": 59.9, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 2, "vwap": 59.95}
{"close": 66.59, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 66.59, "low": 66.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.59, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 14, "vwap": 66.59}
{"close": 72.52, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 72.52, "low": 72.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.52, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 1, "vwap": 72.52}
{"close": 75.8, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 75.8, "low": 75.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.8, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 1, "vwap": 75.8}
{"close": 94.45, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 94.45, "low": 94.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.45, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 1, "vwap": 94.45}
{"close": 115.37, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 115.37, "low": 115.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.37, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 1, "vwap": 115.37}
{"close": 137.73, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 137.73, "low": 137.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.73, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708616700, "volume": 1, "vwap": 137.73}
{"close": 25.93, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 25.93, "low": 25.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.93, "option_symbol": "SPY261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708616700, "volume": 2, "vwap": 25.93}
{"close": 5.01, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.01, "low": 5.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.01, "option_symbol": "SPY261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708616700, "volume": 1, "vwap": 5.01}
{"close": 29.34, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 29.34, "low": 29.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.34, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708616700, "volume": 2, "vwap": 29.34}
{"close": 85.43, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 85.85, "low": 85.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.85, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708616700, "volume": 160, "vwap": 85.829}
{"close": 61.25, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 61.25, "low": 61.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616700, "volume": 2, "vwap": 61.25}
{"close": 47.55, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 47.55, "low": 47.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.55, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616700, "volume": 4, "vwap": 47.55}
{"close": 39.84, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 39.84, "low": 39.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.84, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616700, "volume": 2, "vwap": 39.84}
{"close": 33.34, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 33.34, "low": 33.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.04, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708616700, "volume": 22, "vwap": 33.312727}
{"close": 28.1, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 27.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708616700, "volume": 12, "vwap": 27.955}
{"close": 17.15, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616700, "volume": 2, "vwap": 17.15}
{"close": 12.3, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.24, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708616700, "volume": 6, "vwap": 12.28}
{"close": 11.45, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708616700, "volume": 2, "vwap": 11.45}
{"close": 4.94, "date": "2024-02-22", "datetime": "2024-02-22T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.94, "low": 4.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.94, "option_symbol": "XOM261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708616700, "volume": 1, "vwap": 4.94}
{"close": 36.64, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 36.64, "low": 36.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.64, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708617000, "volume": 1, "vwap": 36.64}
{"close": 86.13, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 86.13, "low": 86.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.13, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617000, "volume": 1, "vwap": 86.13}
{"close": 69.32, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 69.32, "low": 69.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.32, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617000, "volume": 1, "vwap": 69.32}
{"close": 65.0, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617000, "volume": 17, "vwap": 65.0}
{"close": 49.0, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617000, "volume": 1, "vwap": 49.0}
{"close": 65.63, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 65.63, "low": 65.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.63, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708617000, "volume": 5, "vwap": 65.63}
{"close": 42.9, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708617000, "volume": 1, "vwap": 42.9}
{"close": 29.65, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708617000, "volume": 11, "vwap": 29.65}
{"close": 12.8, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1708617000, "volume": 9, "vwap": 12.955556}
{"close": 8.47, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 8.47, "low": 8.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.47, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1708617000, "volume": 70, "vwap": 8.47}
{"close": 9.57, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 9.57, "low": 9.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.57, "option_symbol": "C261218P00057500", "option_type": "put", "strike_price": 57.5, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1708617000, "volume": 70, "vwap": 9.57}
{"close": 2.0, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708617000, "volume": 10, "vwap": 2.0}
{"close": 73.0, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-05-15", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708617000, "volume": 2, "vwap": 73.0}
{"close": 227.0, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-05-15", "high": 227.0, "low": 227.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.0, "option_symbol": "COIN260515P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708617000, "volume": 4, "vwap": 227.0}
{"close": 42.88, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 42.88, "low": 42.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.88, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708617000, "volume": 15, "vwap": 42.88}
{"close": 9.76, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 9.76, "low": 9.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.76, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708617000, "volume": 1, "vwap": 9.76}
{"close": 8.45, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708617000, "volume": 22, "vwap": 8.427273}
{"close": 41.15, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 41.15, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "IWM261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708617000, "volume": 2, "vwap": 41.15}
{"close": 35.85, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708617000, "volume": 2, "vwap": 35.85}
{"close": 20.39, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 20.39, "low": 20.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.39, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708617000, "volume": 1, "vwap": 20.39}
{"close": 33.9, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 33.9, "low": 33.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.9, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708617000, "volume": 3, "vwap": 33.9}
{"close": 22.96, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 22.96, "low": 22.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.96, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708617000, "volume": 1, "vwap": 22.96}
{"close": 65.65, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 65.65, "low": 65.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.65, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708617000, "volume": 1, "vwap": 65.65}
{"close": 75.0, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708617000, "volume": 2, "vwap": 75.0}
{"close": 3.8, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "NCLH261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 4, "underlying_symbol": "NCLH", "unix_timestamp": 1708617000, "volume": 20, "vwap": 3.8}
{"close": 243.15, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 243.15, "low": 240.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.15, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 2, "vwap": 241.65}
{"close": 226.5, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 226.5, "low": 226.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.5, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 1, "vwap": 226.5}
{"close": 75.5, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 75.5, "low": 75.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.1, "option_symbol": "NVDA260618C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 2, "vwap": 75.3}
{"close": 351.02, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 351.02, "low": 351.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 351.02, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 5, "vwap": 351.02}
{"close": 339.0, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 339.0, "low": 339.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 1, "vwap": 339.0}
{"close": 277.27, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 277.27, "low": 277.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.27, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 1, "vwap": 277.27}
{"close": 265.18, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 265.18, "low": 263.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.52, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 8, "vwap": 264.07375}
{"close": 247.94, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 247.94, "low": 247.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.94, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 10, "vwap": 247.94}
{"close": 243.37, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 245.23, "low": 243.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.23, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 4, "vwap": 244.7075}
{"close": 167.0, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 167.8, "low": 167.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.8, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 3, "vwap": 167.45}
{"close": 85.9, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 85.9, "low": 85.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.9, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 1, "vwap": 85.9}
{"close": 211.66, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 211.71, "low": 211.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.69, "option_symbol": "NVDA261218P00840000", "option_type": "put", "strike_price": 840.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 4, "vwap": 211.675}
{"close": 217.28, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 217.28, "low": 217.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.22, "option_symbol": "NVDA261218P00850000", "option_type": "put", "strike_price": 850.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708617000, "volume": 4, "vwap": 217.255}
{"close": 61.1, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 61.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "SPOT260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "SPOT", "unix_timestamp": 1708617000, "volume": 4, "vwap": 61.1}
{"close": 86.3, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 86.3, "low": 86.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.3, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708617000, "volume": 1, "vwap": 86.3}
{"close": 71.6, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 71.6, "low": 71.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.6, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617000, "volume": 8, "vwap": 71.6}
{"close": 35.6, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617000, "volume": 2, "vwap": 35.6}
{"close": 28.34, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 28.34, "low": 28.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.34, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617000, "volume": 2, "vwap": 28.34}
{"close": 18.7, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617000, "volume": 6, "vwap": 18.7}
{"close": 20.35, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617000, "volume": 4, "vwap": 20.35}
{"close": 18.22, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 17.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.79, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 32, "underlying_symbol": "UBER", "unix_timestamp": 1708617000, "volume": 50, "vwap": 18.0226}
{"close": 12.18, "date": "2024-02-22", "datetime": "2024-02-22T15:50:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.81, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 32, "underlying_symbol": "UBER", "unix_timestamp": 1708617000, "volume": 50, "vwap": 11.9528}
{"close": 33.87, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 33.88, "low": 33.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.88, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708617300, "volume": 5, "vwap": 33.874}
{"close": 22.11, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 22.11, "low": 22.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.11, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708617300, "volume": 2, "vwap": 22.11}
{"close": 68.0, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617300, "volume": 1, "vwap": 68.0}
{"close": 50.0, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617300, "volume": 1, "vwap": 50.0}
{"close": 23.75, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617300, "volume": 1, "vwap": 23.75}
{"close": 6.2, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617300, "volume": 1, "vwap": 6.2}
{"close": 72.8, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 72.8, "low": 72.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.8, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708617300, "volume": 1, "vwap": 72.8}
{"close": 65.48, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 65.48, "low": 65.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.48, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708617300, "volume": 1, "vwap": 65.48}
{"close": 62.18, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 62.18, "low": 62.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.18, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708617300, "volume": 1, "vwap": 62.18}
{"close": 56.36, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 56.36, "low": 56.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.36, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708617300, "volume": 1, "vwap": 56.36}
{"close": 53.41, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 53.41, "low": 53.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.41, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708617300, "volume": 1, "vwap": 53.41}
{"close": 23.55, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 23.55, "low": 23.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.55, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708617300, "volume": 1, "vwap": 23.55}
{"close": 0.75, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 0.75, "low": 0.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.75, "option_symbol": "CLF261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708617300, "volume": 3, "vwap": 0.75}
{"close": 19.2, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708617300, "volume": 1, "vwap": 19.2}
{"close": 20.42, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 20.42, "low": 20.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.42, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708617300, "volume": 1, "vwap": 20.42}
{"close": 8.35, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.33, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708617300, "volume": 23, "vwap": 8.303479}
{"close": 5.1, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708617300, "volume": 1, "vwap": 5.1}
{"close": 34.4, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708617300, "volume": 3, "vwap": 34.4}
{"close": 65.8, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 65.8, "low": 65.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.78, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708617300, "volume": 3, "vwap": 65.793333}
{"close": 70.8, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 70.8, "low": 70.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.8, "option_symbol": "MSFT260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708617300, "volume": 1, "vwap": 70.8}
{"close": 60.4, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 60.4, "low": 60.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.4, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708617300, "volume": 1, "vwap": 60.4}
{"close": 51.83, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 51.83, "low": 51.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.83, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708617300, "volume": 8, "vwap": 51.83}
{"close": 317.8, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 317.8, "low": 317.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.8, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 2, "vwap": 317.8}
{"close": 266.0, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 266.0, "low": 266.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 185, "vwap": 266.0}
{"close": 247.34, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 247.34, "low": 243.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.77, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 2, "vwap": 245.555}
{"close": 230.68, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 230.68, "low": 230.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.68, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 1, "vwap": 230.68}
{"close": 52.0, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 1, "vwap": 52.0}
{"close": 539.99, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 539.99, "low": 539.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 539.99, "option_symbol": "NVDA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 1, "vwap": 539.99}
{"close": 278.75, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 278.75, "low": 278.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.75, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 1, "vwap": 278.75}
{"close": 268.0, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 268.0, "low": 268.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 1, "vwap": 268.0}
{"close": 258.65, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 258.65, "low": 258.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.65, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 1, "vwap": 258.65}
{"close": 244.5, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 244.5, "low": 244.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 185, "vwap": 244.5}
{"close": 209.14, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 209.85, "low": 209.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.85, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 2, "vwap": 209.495}
{"close": 206.1, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 207.06, "low": 206.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.06, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 2, "vwap": 206.58}
{"close": 96.32, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 97.01, "low": 96.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.01, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 2, "vwap": 96.665}
{"close": 90.82, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 91.71, "low": 90.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.71, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 2, "vwap": 91.265}
{"close": 31.72, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 31.72, "low": 31.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.72, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 1, "vwap": 31.72}
{"close": 57.0, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 10, "vwap": 57.0}
{"close": 59.77, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 59.8, "low": 59.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.8, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 2, "vwap": 59.785}
{"close": 137.0, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 137.0, "low": 137.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 1, "vwap": 137.0}
{"close": 156.0, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 156.0, "low": 156.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.0, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617300, "volume": 1, "vwap": 156.0}
{"close": 64.25, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 64.25, "low": 64.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.25, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708617300, "volume": 6, "vwap": 64.25}
{"close": 2.0, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708617300, "volume": 1, "vwap": 2.0}
{"close": 38.71, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 38.71, "low": 38.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.71, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708617300, "volume": 1, "vwap": 38.71}
{"close": 150.92, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 150.92, "low": 150.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.87, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708617300, "volume": 4, "vwap": 150.895}
{"close": 113.52, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 113.52, "low": 113.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.52, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617300, "volume": 2, "vwap": 113.52}
{"close": 103.87, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 103.87, "low": 103.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.87, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617300, "volume": 2, "vwap": 103.87}
{"close": 63.4, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708617300, "volume": 12, "vwap": 63.483333}
{"close": 45.4, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 45.42, "low": 45.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.42, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708617300, "volume": 6, "vwap": 45.406667}
{"close": 33.63, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 33.63, "low": 33.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.63, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617300, "volume": 2, "vwap": 33.63}
{"close": 28.45, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617300, "volume": 2, "vwap": 28.45}
{"close": 32.82, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 32.82, "low": 32.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.82, "option_symbol": "UBER261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708617300, "volume": 1, "vwap": 32.82}
{"close": 22.92, "date": "2024-02-22", "datetime": "2024-02-22T15:55:00Z", "expiration_date": "2026-12-18", "high": 22.92, "low": 22.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.92, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708617300, "volume": 1, "vwap": 22.92}
{"close": 55.04, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 55.04, "low": 55.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.04, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708617600, "volume": 1, "vwap": 55.04}
{"close": 22.0, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708617600, "volume": 1, "vwap": 22.0}
{"close": 79.4, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 79.4, "low": 79.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.4, "option_symbol": "AMD260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617600, "volume": 1, "vwap": 79.4}
{"close": 81.01, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 81.01, "low": 81.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.01, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617600, "volume": 1, "vwap": 81.01}
{"close": 63.99, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 63.99, "low": 63.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.99, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708617600, "volume": 3, "vwap": 63.99}
{"close": 59.76, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 59.76, "low": 59.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.76, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617600, "volume": 1, "vwap": 59.76}
{"close": 59.85, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 59.85, "low": 59.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.85, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708617600, "volume": 1, "vwap": 59.85}
{"close": 45.24, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 45.24, "low": 45.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.24, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708617600, "volume": 4, "vwap": 45.24}
{"close": 42.95, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.95, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708617600, "volume": 1, "vwap": 42.95}
{"close": 2.47, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708617600, "volume": 1, "vwap": 2.47}
{"close": 12.8, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708617600, "volume": 5, "vwap": 12.8}
{"close": 2.68, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.72, "low": 2.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.72, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1708617600, "volume": 3, "vwap": 2.693333}
{"close": 32.75, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708617600, "volume": 2, "vwap": 32.75}
{"close": 20.4, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708617600, "volume": 2, "vwap": 20.4}
{"close": 8.55, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 8.55, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708617600, "volume": 1, "vwap": 8.55}
{"close": 22.1, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.1, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708617600, "volume": 1, "vwap": 22.1}
{"close": 7.62, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 7.62, "low": 7.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.62, "option_symbol": "MGM261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708617600, "volume": 1, "vwap": 7.62}
{"close": 2.52, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.52, "low": 2.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.52, "option_symbol": "MGM261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708617600, "volume": 1, "vwap": 2.52}
{"close": 7.86, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 7.86, "low": 7.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.86, "option_symbol": "MGM261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708617600, "volume": 1, "vwap": 7.86}
{"close": 80.7, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 80.7, "low": 80.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.7, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708617600, "volume": 1, "vwap": 80.7}
{"close": 68.55, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 68.55, "low": 68.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.55, "option_symbol": "MSFT260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708617600, "volume": 1, "vwap": 68.55}
{"close": 6.82, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 6.82, "low": 6.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.82, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708617600, "volume": 2, "vwap": 6.82}
{"close": 4.4, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 4.4}
{"close": 34.45, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 34.45, "low": 34.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 34.45}
{"close": 38.8, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 38.8}
{"close": 43.95, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 43.95, "low": 43.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.95, "option_symbol": "NVDA260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 43.95}
{"close": 376.0, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 376.0, "low": 376.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 376.0, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 80, "vwap": 376.0}
{"close": 343.64, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 343.64, "low": 343.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 343.64, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 343.64}
{"close": 333.35, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 333.35, "low": 333.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.35, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 333.35}
{"close": 266.8, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 266.8, "low": 266.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.8, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 266.8}
{"close": 250.65, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 250.65, "low": 250.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.65, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 250.65}
{"close": 1.1, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 1.1}
{"close": 2.98, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.98, "low": 2.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.98, "option_symbol": "NVDA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 2.98}
{"close": 59.6, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 59.6, "low": 59.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.6, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 59.6}
{"close": 95.0, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 94.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.82, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 5, "vwap": 94.896}
{"close": 110.84, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 110.84, "low": 110.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.75, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 5, "vwap": 110.772}
{"close": 116.35, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 116.35, "low": 116.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.35, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 2, "vwap": 116.35}
{"close": 161.0, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 161.0, "low": 161.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 161.0}
{"close": 168.8, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 168.8, "low": 168.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.8, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617600, "volume": 1, "vwap": 168.8}
{"close": 38.3, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708617600, "volume": 20, "vwap": 38.3}
{"close": 76.58, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 76.58, "low": 76.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.58, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617600, "volume": 2, "vwap": 76.58}
{"close": 74.45, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 74.45, "low": 74.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.45, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617600, "volume": 300, "vwap": 74.45}
{"close": 45.42, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 45.42, "low": 45.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708617600, "volume": 8, "vwap": 45.33}
{"close": 28.42, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 28.42, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708617600, "volume": 4, "vwap": 28.41}
{"close": 26.6, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.59, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708617600, "volume": 6, "vwap": 26.595}
{"close": 19.71, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708617600, "volume": 6, "vwap": 19.743333}
{"close": 26.65, "date": "2024-02-22", "datetime": "2024-02-22T16:00:00Z", "expiration_date": "2026-12-18", "high": 26.65, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708617600, "volume": 1, "vwap": 26.65}
{"close": 6.17, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708617900, "volume": 2, "vwap": 6.185}
{"close": 14.85, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708617900, "volume": 1, "vwap": 14.85}
{"close": 2.46, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708617900, "volume": 2, "vwap": 2.465}
{"close": 59.35, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 59.35, "low": 59.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.35, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617900, "volume": 1, "vwap": 59.35}
{"close": 64.64, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 64.64, "low": 64.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.64, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617900, "volume": 1, "vwap": 64.64}
{"close": 52.67, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 52.67, "low": 52.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.67, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617900, "volume": 1, "vwap": 52.67}
{"close": 23.37, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 23.37, "low": 23.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.37, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708617900, "volume": 1, "vwap": 23.37}
{"close": 50.35, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 50.35, "low": 50.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.35, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708617900, "volume": 4, "vwap": 50.35}
{"close": 76.45, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-05-15", "high": 76.45, "low": 76.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.45, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708617900, "volume": 2, "vwap": 76.45}
{"close": 74.8, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-05-15", "high": 74.8, "low": 74.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.8, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708617900, "volume": 2, "vwap": 74.8}
{"close": 51.8, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-05-15", "high": 51.8, "low": 51.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.8, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708617900, "volume": 2, "vwap": 51.8}
{"close": 4.9, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "INTC260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708617900, "volume": 5, "vwap": 4.9}
{"close": 1.77, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 1.77, "low": 1.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.77, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708617900, "volume": 1, "vwap": 1.77}
{"close": 169.0, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 169.0, "low": 169.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.0, "option_symbol": "NFLX261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708617900, "volume": 1, "vwap": 169.0}
{"close": 207.8, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 207.8, "low": 207.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.8, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 2, "vwap": 207.8}
{"close": 189.58, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 189.58, "low": 189.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.58, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 5, "vwap": 189.58}
{"close": 36.56, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 36.56, "low": 36.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.56, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 1, "vwap": 36.56}
{"close": 41.33, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 41.33, "low": 41.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.33, "option_symbol": "NVDA260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 1, "vwap": 41.33}
{"close": 271.34, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 271.34, "low": 271.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.34, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 1, "vwap": 271.34}
{"close": 261.2, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 261.2, "low": 261.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.2, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 1, "vwap": 261.2}
{"close": 257.75, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 257.75, "low": 257.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.75, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 1, "vwap": 257.75}
{"close": 212.8, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 212.8, "low": 212.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.8, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 1, "vwap": 212.8}
{"close": 99.0, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "NVDA261218C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 1, "vwap": 99.0}
{"close": 86.55, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 86.55, "low": 86.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.55, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 1, "vwap": 86.55}
{"close": 1.59, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 1.59, "low": 1.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.18, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 2, "vwap": 1.385}
{"close": 59.8, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 59.8, "low": 59.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.8, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 1, "vwap": 59.8}
{"close": 123.0, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 10, "vwap": 123.0}
{"close": 136.5, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 136.5, "low": 136.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.5, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708617900, "volume": 4, "vwap": 136.5}
{"close": 3.44, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 3.44, "low": 3.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.44, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708617900, "volume": 3, "vwap": 3.44}
{"close": 10.2, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708617900, "volume": 1, "vwap": 10.2}
{"close": 72.15, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 72.15, "low": 72.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.15, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617900, "volume": 40, "vwap": 72.15}
{"close": 45.65, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 45.7, "low": 45.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.57, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708617900, "volume": 16, "vwap": 45.5825}
{"close": 33.84, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 33.84, "low": 33.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.84, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617900, "volume": 6, "vwap": 33.84}
{"close": 28.55, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617900, "volume": 2, "vwap": 28.55}
{"close": 12.6, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617900, "volume": 2, "vwap": 12.6}
{"close": 30.05, "date": "2024-02-22", "datetime": "2024-02-22T16:05:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 30.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.05, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708617900, "volume": 2, "vwap": 30.05}
{"close": 28.57, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 28.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708618200, "volume": 15, "vwap": 29.072667}
{"close": 26.35, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 26.35, "low": 26.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.35, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708618200, "volume": 1, "vwap": 26.35}
{"close": 16.5, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708618200, "volume": 1, "vwap": 16.5}
{"close": 51.0, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708618200, "volume": 1, "vwap": 51.0}
{"close": 54.5, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "AMD261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708618200, "volume": 1, "vwap": 54.5}
{"close": 40.34, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 40.34, "low": 40.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.34, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708618200, "volume": 2, "vwap": 40.34}
{"close": 13.04, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 13.04, "low": 13.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.04, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708618200, "volume": 2, "vwap": 13.04}
{"close": 26.53, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 26.53, "low": 26.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.53, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708618200, "volume": 2, "vwap": 26.53}
{"close": 59.1, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 59.1, "low": 59.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.1, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708618200, "volume": 1, "vwap": 59.1}
{"close": 54.45, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-05-15", "high": 54.45, "low": 54.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.45, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708618200, "volume": 2, "vwap": 54.45}
{"close": 6.55, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "GM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708618200, "volume": 15, "vwap": 6.55}
{"close": 21.5, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708618200, "volume": 2, "vwap": 21.5}
{"close": 19.0, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708618200, "volume": 1, "vwap": 19.0}
{"close": 12.95, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708618200, "volume": 5, "vwap": 12.91}
{"close": 8.56, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 8.56, "low": 8.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.56, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708618200, "volume": 12, "vwap": 8.56}
{"close": 3.2, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708618200, "volume": 1, "vwap": 3.2}
{"close": 81.45, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 81.45, "low": 81.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.45, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708618200, "volume": 1, "vwap": 81.45}
{"close": 79.22, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 79.36, "low": 79.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.32, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1708618200, "volume": 5, "vwap": 79.284}
{"close": 272.0, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 272.0, "low": 272.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.0, "option_symbol": "NFLX261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708618200, "volume": 1, "vwap": 272.0}
{"close": 76.0, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708618200, "volume": 1, "vwap": 76.0}
{"close": 133.18, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 133.18, "low": 133.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.18, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618200, "volume": 1, "vwap": 133.18}
{"close": 98.65, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 98.65, "low": 98.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.65, "option_symbol": "NVDA260618C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618200, "volume": 1, "vwap": 98.65}
{"close": 91.96, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 91.96, "low": 91.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.52, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708618200, "volume": 2, "vwap": 91.74}
{"close": 89.82, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 89.84, "low": 89.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.25, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708618200, "volume": 6, "vwap": 89.605}
{"close": 86.45, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 86.55, "low": 86.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.55, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708618200, "volume": 2, "vwap": 86.5}
{"close": 2.5, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708618200, "volume": 2, "vwap": 2.5}
{"close": 32.58, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 32.58, "low": 32.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.58, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618200, "volume": 2, "vwap": 32.58}
{"close": 43.4, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 43.4, "low": 43.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.4, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618200, "volume": 1, "vwap": 43.4}
{"close": 59.75, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618200, "volume": 1, "vwap": 59.75}
{"close": 94.2, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 94.2, "low": 94.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.2, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618200, "volume": 1, "vwap": 94.2}
{"close": 137.22, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 137.22, "low": 137.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.22, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618200, "volume": 1, "vwap": 137.22}
{"close": 86.85, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 86.85, "low": 86.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.85, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708618200, "volume": 1, "vwap": 86.85}
{"close": 55.3, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 55.3, "low": 55.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.3, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708618200, "volume": 2, "vwap": 55.3}
{"close": 32.29, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-12-18", "high": 32.29, "low": 32.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.29, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708618200, "volume": 20, "vwap": 32.29}
{"close": 61.94, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 61.94, "low": 61.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.94, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618200, "volume": 2, "vwap": 61.94}
{"close": 28.65, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 28.65, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708618200, "volume": 8, "vwap": 28.615}
{"close": 12.6, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618200, "volume": 14, "vwap": 12.6}
{"close": 32.2, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618200, "volume": 6, "vwap": 32.2}
{"close": 39.3, "date": "2024-02-22", "datetime": "2024-02-22T16:10:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.3, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618200, "volume": 2, "vwap": 39.3}
{"close": 6.15, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708618500, "volume": 35, "vwap": 6.235714}
{"close": 33.85, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708618500, "volume": 1, "vwap": 33.85}
{"close": 2.5, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708618500, "volume": 63, "vwap": 2.5}
{"close": 45.67, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-06-18", "high": 45.67, "low": 45.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.67, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708618500, "volume": 1, "vwap": 45.67}
{"close": 32.5, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708618500, "volume": 1, "vwap": 32.5}
{"close": 24.7, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 24.7, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708618500, "volume": 2, "vwap": 24.6}
{"close": 14.73, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708618500, "volume": 4, "vwap": 14.84}
{"close": 24.15, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-06-18", "high": 24.15, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.15, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708618500, "volume": 1, "vwap": 24.15}
{"close": 26.54, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-06-18", "high": 26.56, "low": 26.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.53, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708618500, "volume": 15, "vwap": 26.551333}
{"close": 13.0, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "BA261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708618500, "volume": 2, "vwap": 13.0}
{"close": 27.7, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "BA261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708618500, "volume": 1, "vwap": 27.7}
{"close": 1.77, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-06-18", "high": 1.77, "low": 1.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.77, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708618500, "volume": 1, "vwap": 1.77}
{"close": 12.6, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708618500, "volume": 8, "vwap": 12.6}
{"close": 5.02, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.02, "low": 5.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.02, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708618500, "volume": 4, "vwap": 5.02}
{"close": 5.85, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708618500, "volume": 1, "vwap": 5.85}
{"close": 287.0, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 287.0, "low": 287.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.0, "option_symbol": "NFLX261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708618500, "volume": 1, "vwap": 287.0}
{"close": 457.63, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 457.63, "low": 457.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 457.63, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 1, "vwap": 457.63}
{"close": 450.78, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 450.78, "low": 450.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 450.78, "option_symbol": "NVDA261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 1, "vwap": 450.78}
{"close": 327.3, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 327.3, "low": 327.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 327.3, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 1, "vwap": 327.3}
{"close": 291.0, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 291.0, "low": 291.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 2, "vwap": 291.0}
{"close": 285.0, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 285.0, "low": 285.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 1, "vwap": 285.0}
{"close": 250.3, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 250.3, "low": 250.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.3, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 1, "vwap": 250.3}
{"close": 196.72, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 196.72, "low": 196.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.72, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 1, "vwap": 196.72}
{"close": 180.5, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 180.5, "low": 180.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 1, "vwap": 180.5}
{"close": 97.9, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 97.9, "low": 97.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.8, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 2, "vwap": 97.85}
{"close": 2.7, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 1, "vwap": 2.7}
{"close": 20.95, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 1, "vwap": 20.95}
{"close": 59.53, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 59.53, "low": 59.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.53, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 1, "vwap": 59.53}
{"close": 227.0, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 227.0, "low": 227.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.0, "option_symbol": "NVDA261218P00870000", "option_type": "put", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618500, "volume": 2, "vwap": 227.0}
{"close": 222.06, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 222.06, "low": 222.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.06, "option_symbol": "SPY261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708618500, "volume": 2, "vwap": 222.06}
{"close": 34.06, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-06-18", "high": 34.06, "low": 34.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.06, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618500, "volume": 80, "vwap": 34.06}
{"close": 28.7, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618500, "volume": 2, "vwap": 28.7}
{"close": 25.8, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-06-18", "high": 25.8, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618500, "volume": 2, "vwap": 25.8}
{"close": 12.7, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618500, "volume": 80, "vwap": 12.7}
{"close": 15.2, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708618500, "volume": 5, "vwap": 15.2}
{"close": 6.52, "date": "2024-02-22", "datetime": "2024-02-22T16:15:00Z", "expiration_date": "2026-12-18", "high": 6.52, "low": 6.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.52, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708618500, "volume": 1, "vwap": 6.52}
{"close": 1.8, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708618800, "volume": 1, "vwap": 1.8}
{"close": 18.35, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 18.35, "low": 18.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708618800, "volume": 2, "vwap": 18.35}
{"close": 10.9, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708618800, "volume": 1, "vwap": 10.9}
{"close": 28.0, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AMD260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708618800, "volume": 1, "vwap": 28.0}
{"close": 60.0, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708618800, "volume": 10, "vwap": 60.0}
{"close": 55.0, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708618800, "volume": 1, "vwap": 55.0}
{"close": 25.19, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 25.19, "low": 25.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.19, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708618800, "volume": 1, "vwap": 25.19}
{"close": 3.1, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708618800, "volume": 1, "vwap": 3.1}
{"close": 10.15, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708618800, "volume": 2, "vwap": 10.15}
{"close": 4.5, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708618800, "volume": 1, "vwap": 4.5}
{"close": 19.15, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 19.15, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708618800, "volume": 10, "vwap": 19.15}
{"close": 8.6, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708618800, "volume": 1, "vwap": 8.6}
{"close": 100.25, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 100.25, "low": 100.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.25, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708618800, "volume": 1, "vwap": 100.25}
{"close": 92.77, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 92.77, "low": 92.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.77, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708618800, "volume": 2, "vwap": 92.77}
{"close": 89.31, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 89.31, "low": 89.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.31, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708618800, "volume": 2, "vwap": 89.31}
{"close": 53.1, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 53.1, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "META260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708618800, "volume": 1, "vwap": 53.1}
{"close": 43.09, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 43.09, "low": 43.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.09, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708618800, "volume": 1, "vwap": 43.09}
{"close": 5.7, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "MSFT261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708618800, "volume": 1, "vwap": 5.7}
{"close": 77.0, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708618800, "volume": 1, "vwap": 77.0}
{"close": 46.4, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 46.4, "low": 46.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.4, "option_symbol": "NVDA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618800, "volume": 1, "vwap": 46.4}
{"close": 299.77, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 299.77, "low": 299.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.77, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618800, "volume": 1, "vwap": 299.77}
{"close": 293.9, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 293.9, "low": 293.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.9, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618800, "volume": 2, "vwap": 293.9}
{"close": 288.75, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 288.75, "low": 288.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.75, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618800, "volume": 4, "vwap": 288.75}
{"close": 256.27, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 256.27, "low": 256.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.27, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618800, "volume": 1, "vwap": 256.27}
{"close": 180.9, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 181.1, "low": 180.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708618800, "volume": 7, "vwap": 180.892857}
{"close": 59.55, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 59.55, "low": 59.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.55, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708618800, "volume": 1, "vwap": 59.55}
{"close": 80.0, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708618800, "volume": 1, "vwap": 80.0}
{"close": 55.6, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 55.6, "low": 55.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.6, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708618800, "volume": 1, "vwap": 55.6}
{"close": 3.75, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708618800, "volume": 6, "vwap": 3.75}
{"close": 84.45, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 84.45, "low": 84.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.45, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618800, "volume": 2, "vwap": 84.45}
{"close": 62.17, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 62.17, "low": 62.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.17, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618800, "volume": 84, "vwap": 62.17}
{"close": 55.0, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618800, "volume": 10, "vwap": 55.0}
{"close": 28.9, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708618800, "volume": 4, "vwap": 28.75}
{"close": 19.67, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 19.67, "low": 19.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.67, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618800, "volume": 92, "vwap": 19.67}
{"close": 13.32, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 13.32, "low": 13.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.32, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708618800, "volume": 758, "vwap": 13.32}
{"close": 12.86, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 12.87, "low": 12.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.73, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708618800, "volume": 776, "vwap": 12.731675}
{"close": 160.03, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-06-18", "high": 160.03, "low": 160.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.03, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708618800, "volume": 2, "vwap": 160.03}
{"close": 15.39, "date": "2024-02-22", "datetime": "2024-02-22T16:20:00Z", "expiration_date": "2026-12-18", "high": 15.39, "low": 15.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.39, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708618800, "volume": 1, "vwap": 15.39}
{"close": 7.0, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708619100, "volume": 2, "vwap": 7.0}
{"close": 5.8, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708619100, "volume": 2, "vwap": 5.8}
{"close": 48.35, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 48.35, "low": 48.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.35, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708619100, "volume": 1, "vwap": 48.35}
{"close": 26.54, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 26.54, "low": 26.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.54, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708619100, "volume": 1, "vwap": 26.54}
{"close": 52.2, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 52.2, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708619100, "volume": 1, "vwap": 52.2}
{"close": 87.91, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 87.91, "low": 87.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.91, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708619100, "volume": 1, "vwap": 87.91}
{"close": 58.0, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 58.25, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.25, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708619100, "volume": 4, "vwap": 58.0625}
{"close": 54.74, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 54.74, "low": 54.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.48, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1708619100, "volume": 10, "vwap": 54.531}
{"close": 34.8, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708619100, "volume": 2, "vwap": 34.8}
{"close": 24.95, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 24.95, "low": 24.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.95, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708619100, "volume": 1, "vwap": 24.95}
{"close": 10.2, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708619100, "volume": 1, "vwap": 10.2}
{"close": 12.8, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1708619100, "volume": 26, "vwap": 12.8}
{"close": 15.17, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 15.17, "low": 15.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.17, "option_symbol": "BAC261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708619100, "volume": 1, "vwap": 15.17}
{"close": 3.25, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708619100, "volume": 4, "vwap": 3.25}
{"close": 8.4, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708619100, "volume": 1, "vwap": 8.4}
{"close": 5.85, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708619100, "volume": 1, "vwap": 5.85}
{"close": 51.32, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 51.32, "low": 51.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.26, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708619100, "volume": 2, "vwap": 51.29}
{"close": 107.95, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 107.95, "low": 107.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.95, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708619100, "volume": 1, "vwap": 107.95}
{"close": 404.78, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 404.78, "low": 404.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 404.78, "option_symbol": "NVDA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 404.78}
{"close": 244.0, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 2, "vwap": 244.0}
{"close": 226.01, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 226.01, "low": 226.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.01, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 3, "vwap": 226.01}
{"close": 39.2, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 39.2}
{"close": 41.45, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 41.45, "low": 41.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.45, "option_symbol": "NVDA260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 41.45}
{"close": 176.35, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 176.35, "low": 176.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.35, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 176.35}
{"close": 289.75, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 289.75, "low": 289.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.75, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 289.75}
{"close": 285.27, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 285.27, "low": 285.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.27, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 285.27}
{"close": 276.0, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 276.0, "low": 276.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 276.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 2, "vwap": 276.0}
{"close": 272.21, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 272.21, "low": 272.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.21, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 2, "vwap": 272.21}
{"close": 267.0, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 267.0, "low": 267.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 3, "vwap": 267.0}
{"close": 255.0, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 5, "vwap": 255.0}
{"close": 228.58, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 228.58, "low": 228.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.58, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 3, "vwap": 228.58}
{"close": 180.0, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 180.0}
{"close": 121.42, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 121.42, "low": 121.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.42, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 121.42}
{"close": 97.13, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 97.13, "low": 97.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.13, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 97.13}
{"close": 1.05, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.05, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 1.05}
{"close": 15.78, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 15.78, "low": 15.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.78, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 15.78}
{"close": 29.0, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 29.0}
{"close": 50.95, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 50.95, "low": 50.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.95, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 20, "vwap": 50.95}
{"close": 53.55, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 53.55, "low": 53.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.55, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 20, "vwap": 53.55}
{"close": 81.0, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619100, "volume": 1, "vwap": 81.0}
{"close": 316.3, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 316.3, "low": 316.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.3, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708619100, "volume": 1, "vwap": 316.3}
{"close": 17.16, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 17.16, "low": 17.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.16, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708619100, "volume": 1, "vwap": 17.16}
{"close": 75.3, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 75.3, "low": 75.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.3, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619100, "volume": 2, "vwap": 75.3}
{"close": 68.64, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 68.64, "low": 68.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.64, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619100, "volume": 2, "vwap": 68.64}
{"close": 64.25, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 64.25, "low": 64.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.25, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619100, "volume": 2, "vwap": 64.25}
{"close": 45.95, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 45.95, "low": 45.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708619100, "volume": 10, "vwap": 45.95}
{"close": 32.45, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 32.45, "low": 32.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.45, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619100, "volume": 60, "vwap": 32.45}
{"close": 28.95, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619100, "volume": 2, "vwap": 28.95}
{"close": 19.87, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708619100, "volume": 22, "vwap": 19.872727}
{"close": 12.82, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 12.82, "low": 12.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.82, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619100, "volume": 20, "vwap": 12.82}
{"close": 67.75, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 67.75, "low": 67.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.75, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619100, "volume": 2, "vwap": 67.75}
{"close": 73.85, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-06-18", "high": 73.85, "low": 73.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.85, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619100, "volume": 2, "vwap": 73.85}
{"close": 15.1, "date": "2024-02-22", "datetime": "2024-02-22T16:25:00Z", "expiration_date": "2026-12-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708619100, "volume": 2, "vwap": 15.1}
{"close": 77.23, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 77.23, "low": 77.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.23, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708619400, "volume": 1, "vwap": 77.23}
{"close": 66.04, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 66.04, "low": 66.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.04, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708619400, "volume": 1, "vwap": 66.04}
{"close": 54.97, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 54.97, "low": 54.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.97, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708619400, "volume": 1, "vwap": 54.97}
{"close": 43.18, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 43.18, "low": 43.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.18, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708619400, "volume": 10, "vwap": 43.18}
{"close": 41.4, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 41.4, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708619400, "volume": 3, "vwap": 41.133333}
{"close": 65.5, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 65.8, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.8, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708619400, "volume": 10, "vwap": 65.64}
{"close": 35.51, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 35.51, "low": 35.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.51, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708619400, "volume": 1, "vwap": 35.51}
{"close": 26.48, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 26.48, "low": 26.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.48, "option_symbol": "BA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708619400, "volume": 1, "vwap": 26.48}
{"close": 4.17, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 4.17, "low": 4.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.17, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708619400, "volume": 1, "vwap": 4.17}
{"close": 7.08, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 7.08, "low": 7.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.08, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708619400, "volume": 1, "vwap": 7.08}
{"close": 11.49, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 11.49, "low": 11.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.49, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708619400, "volume": 4, "vwap": 11.49}
{"close": 38.2, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 38.2, "low": 38.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.2, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708619400, "volume": 3, "vwap": 38.2}
{"close": 8.45, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708619400, "volume": 1, "vwap": 8.45}
{"close": 7.14, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 7.14, "low": 7.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.14, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708619400, "volume": 1, "vwap": 7.14}
{"close": 86.6, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 86.6, "low": 86.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.6, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708619400, "volume": 2, "vwap": 86.6}
{"close": 83.01, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 83.01, "low": 83.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.01, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708619400, "volume": 2, "vwap": 83.01}
{"close": 69.0, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708619400, "volume": 6, "vwap": 69.0}
{"close": 7.3, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708619400, "volume": 1, "vwap": 7.3}
{"close": 372.37, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 372.37, "low": 372.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 372.37, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 5, "vwap": 372.37}
{"close": 324.1, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 324.1, "low": 324.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.1, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 1, "vwap": 324.1}
{"close": 259.1, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 259.1, "low": 259.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.1, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 1, "vwap": 259.1}
{"close": 155.32, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 155.32, "low": 155.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.32, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 3, "vwap": 155.32}
{"close": 152.38, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 152.38, "low": 152.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.38, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 2, "vwap": 152.38}
{"close": 149.88, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 149.88, "low": 149.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.88, "option_symbol": "NVDA260618C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 2, "vwap": 149.88}
{"close": 145.13, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 145.13, "low": 145.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.13, "option_symbol": "NVDA260618C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 12, "vwap": 145.13}
{"close": 23.75, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 2, "vwap": 23.75}
{"close": 339.0, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 339.0, "low": 339.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 10, "vwap": 339.0}
{"close": 266.38, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 266.38, "low": 266.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.38, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 1, "vwap": 266.38}
{"close": 259.25, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 259.25, "low": 259.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.25, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 2, "vwap": 259.25}
{"close": 221.42, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 221.42, "low": 221.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.42, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 2, "vwap": 221.42}
{"close": 181.0, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 181.0, "low": 181.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 4, "vwap": 181.0}
{"close": 121.41, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 121.41, "low": 121.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.41, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 8, "vwap": 121.41}
{"close": 97.09, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 97.09, "low": 97.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.09, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 8, "vwap": 97.09}
{"close": 86.26, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 86.26, "low": 86.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.26, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 1, "vwap": 86.26}
{"close": 1.23, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.23, "low": 1.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.23, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 1, "vwap": 1.23}
{"close": 20.4, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 1, "vwap": 20.4}
{"close": 59.35, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 59.75, "low": 59.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 5, "vwap": 59.55}
{"close": 136.5, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 136.5, "low": 136.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.5, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 1, "vwap": 136.5}
{"close": 159.99, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 159.99, "low": 159.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.99, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 1, "vwap": 159.99}
{"close": 199.2, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 199.2, "low": 199.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.2, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619400, "volume": 4, "vwap": 199.2}
{"close": 84.0, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708619400, "volume": 1, "vwap": 84.0}
{"close": 81.5, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708619400, "volume": 1, "vwap": 81.5}
{"close": 64.95, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 64.95, "low": 64.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.95, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619400, "volume": 2, "vwap": 64.95}
{"close": 59.0, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619400, "volume": 10, "vwap": 59.0}
{"close": 46.11, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 46.11, "low": 46.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.11, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619400, "volume": 2, "vwap": 46.11}
{"close": 34.36, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 34.36, "low": 34.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.36, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619400, "volume": 2, "vwap": 34.36}
{"close": 29.2, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619400, "volume": 2, "vwap": 29.2}
{"close": 13.47, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 13.47, "low": 13.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.47, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619400, "volume": 2890, "vwap": 13.47}
{"close": 13.0, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 12.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708619400, "volume": 2914, "vwap": 12.890562}
{"close": 34.3, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-06-18", "high": 34.33, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.33, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708619400, "volume": 12, "vwap": 34.315}
{"close": 118.0, "date": "2024-02-22", "datetime": "2024-02-22T16:30:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708619400, "volume": 1, "vwap": 118.0}
{"close": 45.42, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 45.42, "low": 45.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.42, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708619700, "volume": 1, "vwap": 45.42}
{"close": 43.2, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 43.2, "low": 43.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.2, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708619700, "volume": 3, "vwap": 43.2}
{"close": 62.55, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 62.55, "low": 62.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.55, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708619700, "volume": 2, "vwap": 62.55}
{"close": 59.3, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 59.3, "low": 59.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.3, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708619700, "volume": 2, "vwap": 59.3}
{"close": 11.5, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708619700, "volume": 4, "vwap": 11.5}
{"close": 14.5, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708619700, "volume": 4, "vwap": 14.5}
{"close": 5.15, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708619700, "volume": 1, "vwap": 5.15}
{"close": 82.65, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 82.65, "low": 82.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.65, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708619700, "volume": 2, "vwap": 82.65}
{"close": 47.5, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708619700, "volume": 1, "vwap": 47.5}
{"close": 49.47, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 49.47, "low": 49.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.47, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708619700, "volume": 1, "vwap": 49.47}
{"close": 366.95, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 366.95, "low": 366.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 366.95, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619700, "volume": 1, "vwap": 366.95}
{"close": 159.4, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 159.4, "low": 159.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.4, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619700, "volume": 10, "vwap": 159.4}
{"close": 121.5, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 121.5, "low": 121.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.5, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619700, "volume": 20, "vwap": 121.5}
{"close": 370.69, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 370.69, "low": 370.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 370.69, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619700, "volume": 1, "vwap": 370.69}
{"close": 364.96, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 364.96, "low": 364.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 364.96, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619700, "volume": 1, "vwap": 364.96}
{"close": 327.77, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 327.77, "low": 327.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 327.77, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619700, "volume": 1, "vwap": 327.77}
{"close": 290.14, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 291.25, "low": 289.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708619700, "volume": 12, "vwap": 290.600833}
{"close": 255.95, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 255.95, "low": 255.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.68, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708619700, "volume": 11, "vwap": 255.421818}
{"close": 249.0, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 249.0, "low": 249.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619700, "volume": 2, "vwap": 249.0}
{"close": 10.1, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619700, "volume": 1, "vwap": 10.1}
{"close": 59.5, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619700, "volume": 1, "vwap": 59.5}
{"close": 171.35, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 171.35, "low": 171.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.35, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708619700, "volume": 2, "vwap": 171.35}
{"close": 61.73, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 61.73, "low": 61.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.73, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708619700, "volume": 1, "vwap": 61.73}
{"close": 56.53, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 56.53, "low": 56.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.53, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708619700, "volume": 1, "vwap": 56.53}
{"close": 35.05, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 35.05, "low": 35.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.05, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708619700, "volume": 1, "vwap": 35.05}
{"close": 38.15, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-12-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708619700, "volume": 1, "vwap": 38.15}
{"close": 96.35, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 96.35, "low": 96.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.3, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708619700, "volume": 48, "vwap": 96.291667}
{"close": 46.33, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 46.33, "low": 46.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.33, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619700, "volume": 20, "vwap": 46.33}
{"close": 34.5, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619700, "volume": 2, "vwap": 34.5}
{"close": 29.1, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619700, "volume": 12, "vwap": 29.1}
{"close": 26.05, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619700, "volume": 6, "vwap": 26.05}
{"close": 20.15, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708619700, "volume": 22, "vwap": 20.124545}
{"close": 12.9, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619700, "volume": 2, "vwap": 12.9}
{"close": 5.96, "date": "2024-02-22", "datetime": "2024-02-22T16:35:00Z", "expiration_date": "2026-06-18", "high": 5.96, "low": 5.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.96, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708619700, "volume": 30, "vwap": 5.96}
{"close": 6.17, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 6.17, "low": 6.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.17, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708620000, "volume": 2, "vwap": 6.17}
{"close": 31.7, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708620000, "volume": 1, "vwap": 31.7}
{"close": 12.35, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708620000, "volume": 1, "vwap": 12.35}
{"close": 70.8, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 70.8, "low": 70.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.8, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708620000, "volume": 2, "vwap": 70.8}
{"close": 65.49, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 65.49, "low": 65.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.49, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708620000, "volume": 3, "vwap": 65.49}
{"close": 59.19, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 59.19, "low": 59.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.19, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708620000, "volume": 1, "vwap": 59.19}
{"close": 62.0, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708620000, "volume": 1, "vwap": 62.0}
{"close": 42.74, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 42.74, "low": 42.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.74, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708620000, "volume": 5, "vwap": 42.74}
{"close": 35.51, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 35.51, "low": 35.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.51, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708620000, "volume": 1, "vwap": 35.51}
{"close": 29.55, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708620000, "volume": 1, "vwap": 29.55}
{"close": 13.61, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 13.61, "low": 13.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.61, "option_symbol": "BA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708620000, "volume": 1, "vwap": 13.61}
{"close": 13.0, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708620000, "volume": 2, "vwap": 13.0}
{"close": 95.22, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-05-15", "high": 95.22, "low": 95.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.22, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708620000, "volume": 1, "vwap": 95.22}
{"close": 92.72, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-05-15", "high": 92.72, "low": 92.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.72, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708620000, "volume": 1, "vwap": 92.72}
{"close": 15.1, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708620000, "volume": 2, "vwap": 15.1}
{"close": 13.2, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "DKNG261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708620000, "volume": 2, "vwap": 13.2}
{"close": 28.8, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708620000, "volume": 1, "vwap": 28.8}
{"close": 12.02, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 12.04, "low": 12.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.04, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708620000, "volume": 2, "vwap": 12.03}
{"close": 8.7, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708620000, "volume": 1, "vwap": 8.7}
{"close": 13.4, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708620000, "volume": 2, "vwap": 13.4}
{"close": 129.97, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 129.97, "low": 129.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.97, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708620000, "volume": 1, "vwap": 129.97}
{"close": 89.84, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 89.84, "low": 89.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.3, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708620000, "volume": 5, "vwap": 89.516}
{"close": 86.49, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 86.49, "low": 86.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.49, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708620000, "volume": 2, "vwap": 86.49}
{"close": 90.5, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708620000, "volume": 1, "vwap": 90.5}
{"close": 77.5, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 77.5, "low": 77.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.5, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708620000, "volume": 1, "vwap": 77.5}
{"close": 406.5, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 406.5, "low": 406.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 406.5, "option_symbol": "NVDA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 1, "vwap": 406.5}
{"close": 271.5, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 271.5, "low": 268.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.72, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 2, "vwap": 270.11}
{"close": 130.98, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 130.98, "low": 130.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.98, "option_symbol": "NVDA260618C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 10, "vwap": 130.98}
{"close": 150.0, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NVDA260618P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 1, "vwap": 150.0}
{"close": 376.85, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 376.85, "low": 376.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 376.85, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 2, "vwap": 376.85}
{"close": 371.49, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 372.17, "low": 371.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 372.17, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 2, "vwap": 371.83}
{"close": 337.5, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 337.5, "low": 337.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 2, "vwap": 337.5}
{"close": 331.34, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 331.34, "low": 331.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.34, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 3, "vwap": 331.34}
{"close": 301.0, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 301.0, "low": 301.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 2, "vwap": 301.0}
{"close": 289.84, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 289.84, "low": 289.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.84, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 1, "vwap": 289.84}
{"close": 269.0, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 269.0, "low": 269.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 9, "vwap": 269.0}
{"close": 255.94, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 255.94, "low": 255.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.94, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 1, "vwap": 255.94}
{"close": 248.0, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 249.2, "low": 247.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.2, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 81, "vwap": 248.491852}
{"close": 242.0, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 3, "vwap": 242.0}
{"close": 230.0, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 12, "vwap": 230.0}
{"close": 114.2, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 114.2, "low": 114.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.2, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 5, "vwap": 114.2}
{"close": 15.5, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 1, "vwap": 15.5}
{"close": 45.15, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 45.15, "low": 45.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 1, "vwap": 45.15}
{"close": 59.35, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 59.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 4, "vwap": 59.55}
{"close": 93.2, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 93.2, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 2, "vwap": 93.1}
{"close": 127.38, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 127.38, "low": 126.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.89, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 10, "vwap": 127.054}
{"close": 176.48, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 177.15, "low": 176.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.89, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708620000, "volume": 10, "vwap": 176.866}
{"close": 65.0, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620000, "volume": 2, "vwap": 65.0}
{"close": 62.95, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 62.95, "low": 62.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708620000, "volume": 10, "vwap": 62.95}
{"close": 46.5, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708620000, "volume": 22, "vwap": 46.5}
{"close": 34.7, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620000, "volume": 4, "vwap": 34.7}
{"close": 29.2, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708620000, "volume": 4, "vwap": 29.2}
{"close": 20.04, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 20.04, "low": 20.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.04, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620000, "volume": 20, "vwap": 20.04}
{"close": 5.95, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-06-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708620000, "volume": 20, "vwap": 5.95}
{"close": 45.75, "date": "2024-02-22", "datetime": "2024-02-22T16:40:00Z", "expiration_date": "2026-12-18", "high": 45.75, "low": 45.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.75, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708620000, "volume": 1, "vwap": 45.75}
{"close": 132.0, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 132.0, "low": 132.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "AAPL260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708620300, "volume": 1, "vwap": 132.0}
{"close": 28.9, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708620300, "volume": 2, "vwap": 28.9}
{"close": 24.15, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708620300, "volume": 2, "vwap": 24.225}
{"close": 62.65, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 62.65, "low": 62.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.65, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708620300, "volume": 1, "vwap": 62.65}
{"close": 43.1, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 43.1, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "AMD261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708620300, "volume": 1, "vwap": 43.1}
{"close": 53.0, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708620300, "volume": 1, "vwap": 53.0}
{"close": 42.7, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 42.7, "low": 42.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708620300, "volume": 1, "vwap": 42.7}
{"close": 40.2, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708620300, "volume": 1, "vwap": 40.2}
{"close": 84.79, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 84.79, "low": 84.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.76, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708620300, "volume": 2, "vwap": 84.775}
{"close": 72.81, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 72.83, "low": 72.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.83, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708620300, "volume": 2, "vwap": 72.82}
{"close": 0.92, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 0.92, "low": 0.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.91, "option_symbol": "GM260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1708620300, "volume": 20, "vwap": 0.915}
{"close": 10.9, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 10.9, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708620300, "volume": 2, "vwap": 10.9}
{"close": 102.7, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 102.7, "low": 102.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.7, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708620300, "volume": 1, "vwap": 102.7}
{"close": 94.01, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 94.01, "low": 94.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.01, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708620300, "volume": 1, "vwap": 94.01}
{"close": 22.87, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 22.87, "low": 22.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.87, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708620300, "volume": 1, "vwap": 22.87}
{"close": 43.0, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708620300, "volume": 1, "vwap": 43.0}
{"close": 167.0, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 167.0, "low": 167.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.0, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708620300, "volume": 1, "vwap": 167.0}
{"close": 137.03, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 137.03, "low": 137.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.03, "option_symbol": "NFLX261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708620300, "volume": 1, "vwap": 137.03}
{"close": 0.14, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 0.14, "low": 0.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.14, "option_symbol": "NVDA260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 0.14}
{"close": 54.7, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 54.7, "low": 54.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.7, "option_symbol": "NVDA260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 54.7}
{"close": 496.36, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 496.36, "low": 496.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 496.36, "option_symbol": "NVDA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 2, "vwap": 496.36}
{"close": 489.82, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 489.82, "low": 489.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 489.15, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 4, "vwap": 489.485}
{"close": 482.69, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 482.69, "low": 482.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 482.69, "option_symbol": "NVDA261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 2, "vwap": 482.69}
{"close": 336.22, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 336.22, "low": 336.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 336.22, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 336.22}
{"close": 326.39, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 326.39, "low": 326.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 326.39, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 326.39}
{"close": 306.8, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 306.8, "low": 306.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 306.8, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 306.8}
{"close": 296.48, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 296.48, "low": 296.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.48, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 6, "vwap": 296.48}
{"close": 245.27, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 246.5, "low": 245.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 8, "vwap": 245.5775}
{"close": 237.61, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 237.61, "low": 237.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.61, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 2, "vwap": 237.61}
{"close": 226.26, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 226.26, "low": 226.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.26, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 226.26}
{"close": 209.0, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 210.89, "low": 209.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.89, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 5, "vwap": 209.378}
{"close": 207.54, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 207.54, "low": 207.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.54, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 207.54}
{"close": 182.3, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 182.3, "low": 182.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.3, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 182.3}
{"close": 179.58, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 179.58, "low": 179.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.26, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 33, "vwap": 179.338485}
{"close": 1.23, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 1.23, "low": 1.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.23, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 1.23}
{"close": 93.5, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 93.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 3, "vwap": 93.816667}
{"close": 115.57, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 115.57, "low": 115.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.57, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 115.57}
{"close": 127.37, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 127.38, "low": 127.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.28, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 5, "vwap": 127.354}
{"close": 166.46, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 166.46, "low": 166.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.46, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 166.46}
{"close": 171.74, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 171.74, "low": 171.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.74, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 171.74}
{"close": 177.36, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 177.36, "low": 177.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.28, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 5, "vwap": 177.342}
{"close": 245.53, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 245.53, "low": 245.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.53, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620300, "volume": 1, "vwap": 245.53}
{"close": 67.0, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620300, "volume": 2, "vwap": 67.0}
{"close": 43.73, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 43.73, "low": 43.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.72, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708620300, "volume": 168, "vwap": 43.72881}
{"close": 34.5, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620300, "volume": 2, "vwap": 34.5}
{"close": 19.95, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620300, "volume": 2, "vwap": 19.95}
{"close": 16.56, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 16.56, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1708620300, "volume": 5, "vwap": 16.552}
{"close": 45.57, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 45.57, "low": 45.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.55, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708620300, "volume": 4, "vwap": 45.56}
{"close": 9.0, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "VSCO261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1708620300, "volume": 1, "vwap": 9.0}
{"close": 14.5, "date": "2024-02-22", "datetime": "2024-02-22T16:45:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708620300, "volume": 1, "vwap": 14.5}
{"close": 6.25, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708620600, "volume": 1, "vwap": 6.25}
{"close": 22.21, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 22.21, "low": 22.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.21, "option_symbol": "AMD261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708620600, "volume": 5, "vwap": 22.21}
{"close": 58.9, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-06-18", "high": 58.9, "low": 58.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.9, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708620600, "volume": 2, "vwap": 58.9}
{"close": 42.1, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-06-18", "high": 42.1, "low": 42.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.1, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708620600, "volume": 3, "vwap": 42.1}
{"close": 102.73, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-05-15", "high": 102.73, "low": 102.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.73, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708620600, "volume": 1, "vwap": 102.73}
{"close": 100.43, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-05-15", "high": 100.43, "low": 100.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.43, "option_symbol": "COIN260515C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708620600, "volume": 1, "vwap": 100.43}
{"close": 19.86, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 19.86, "low": 19.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.86, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708620600, "volume": 2, "vwap": 19.86}
{"close": 3.8, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708620600, "volume": 20, "vwap": 3.8}
{"close": 8.26, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 8.26, "low": 8.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.26, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708620600, "volume": 4, "vwap": 8.26}
{"close": 398.0, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-06-18", "high": 398.0, "low": 398.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 398.0, "option_symbol": "MSTR260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708620600, "volume": 1, "vwap": 398.0}
{"close": 153.0, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-06-18", "high": 153.0, "low": 153.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.0, "option_symbol": "MSTR260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708620600, "volume": 3, "vwap": 153.0}
{"close": 0.7, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-06-18", "high": 0.7, "low": 0.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.7, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 0.7}
{"close": 20.97, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-06-18", "high": 20.97, "low": 20.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.97, "option_symbol": "NVDA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 20.97}
{"close": 30.3, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 4, "vwap": 30.3}
{"close": 104.26, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-06-18", "high": 104.26, "low": 104.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.26, "option_symbol": "NVDA260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 5, "vwap": 104.26}
{"close": 374.7, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 374.7, "low": 374.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 374.7, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 374.7}
{"close": 352.04, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 352.04, "low": 352.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 352.04, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 352.04}
{"close": 350.85, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 350.85, "low": 346.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 346.69, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 2, "vwap": 348.77}
{"close": 336.35, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 336.35, "low": 336.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 336.35, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 336.35}
{"close": 257.0, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 257.0, "low": 257.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 2, "vwap": 257.0}
{"close": 228.06, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 228.06, "low": 228.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.06, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 228.06}
{"close": 214.07, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 214.07, "low": 214.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.07, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 214.07}
{"close": 210.69, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 210.69, "low": 210.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.69, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 210.69}
{"close": 179.06, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 179.06, "low": 179.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.06, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 179.06}
{"close": 150.0, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NVDA261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 10, "vwap": 150.0}
{"close": 85.55, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 85.55, "low": 85.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.55, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 85.55}
{"close": 15.85, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 5, "vwap": 15.85}
{"close": 33.13, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 33.13, "low": 33.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.13, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 33.13}
{"close": 48.43, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 48.43, "low": 48.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.43, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 48.43}
{"close": 93.7, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 93.7, "low": 93.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.7, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 93.7}
{"close": 175.8, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 175.8, "low": 175.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.8, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620600, "volume": 1, "vwap": 175.8}
{"close": 45.35, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 45.35, "low": 45.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.35, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708620600, "volume": 10, "vwap": 45.35}
{"close": 49.36, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 49.36, "low": 49.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.36, "option_symbol": "SPY261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708620600, "volume": 10, "vwap": 49.36}
{"close": 30.72, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-06-18", "high": 30.72, "low": 30.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.72, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620600, "volume": 2, "vwap": 30.72}
{"close": 21.8, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-06-18", "high": 21.84, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708620600, "volume": 6, "vwap": 21.813333}
{"close": 11.72, "date": "2024-02-22", "datetime": "2024-02-22T16:50:00Z", "expiration_date": "2026-12-18", "high": 11.76, "low": 11.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.76, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708620600, "volume": 2, "vwap": 11.74}
{"close": 6.2, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708620900, "volume": 1, "vwap": 6.2}
{"close": 3.15, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708620900, "volume": 1, "vwap": 3.15}
{"close": 63.0, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708620900, "volume": 1, "vwap": 63.0}
{"close": 60.25, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 60.25, "low": 60.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.25, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708620900, "volume": 1, "vwap": 60.25}
{"close": 41.57, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 41.57, "low": 41.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.57, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708620900, "volume": 2, "vwap": 41.57}
{"close": 84.46, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 84.82, "low": 84.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.82, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 15, "underlying_symbol": "BA", "unix_timestamp": 1708620900, "volume": 15, "vwap": 84.592667}
{"close": 72.51, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 72.85, "low": 72.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.83, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 15, "underlying_symbol": "BA", "unix_timestamp": 1708620900, "volume": 15, "vwap": 72.646}
{"close": 6.15, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708620900, "volume": 5, "vwap": 6.15}
{"close": 10.65, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "COP261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708620900, "volume": 3, "vwap": 10.65}
{"close": 9.35, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "COP261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708620900, "volume": 3, "vwap": 9.35}
{"close": 6.45, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708620900, "volume": 1, "vwap": 6.45}
{"close": 134.0, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 134.0, "low": 134.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.0, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708620900, "volume": 2, "vwap": 134.0}
{"close": 54.7, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 54.7, "low": 54.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.7, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708620900, "volume": 5, "vwap": 54.7}
{"close": 202.11, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 202.11, "low": 202.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.11, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 1, "vwap": 202.11}
{"close": 198.55, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 198.55, "low": 198.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.55, "option_symbol": "NVDA260618C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 1, "vwap": 198.55}
{"close": 6.25, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "NVDA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 1, "vwap": 6.25}
{"close": 34.33, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 34.33, "low": 34.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.33, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 1, "vwap": 34.33}
{"close": 38.83, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 38.83, "low": 38.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.83, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 1, "vwap": 38.83}
{"close": 74.27, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 74.27, "low": 74.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.27, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 2, "vwap": 74.27}
{"close": 77.72, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 77.72, "low": 77.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.72, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 2, "vwap": 77.72}
{"close": 392.58, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 392.58, "low": 392.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 392.58, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 1, "vwap": 392.58}
{"close": 386.61, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 386.61, "low": 386.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 386.61, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 1, "vwap": 386.61}
{"close": 245.99, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 245.99, "low": 245.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.99, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 2, "vwap": 245.99}
{"close": 210.55, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 210.55, "low": 210.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.55, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 1, "vwap": 210.55}
{"close": 185.65, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 185.65, "low": 185.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.47, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 3, "vwap": 185.59}
{"close": 116.31, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 116.38, "low": 116.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.38, "option_symbol": "NVDA261218C01280000", "option_type": "call", "strike_price": 1280.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 3, "vwap": 116.323333}
{"close": 15.9, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 5, "vwap": 15.9}
{"close": 93.55, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 93.9, "low": 92.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.9, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 5, "vwap": 93.23}
{"close": 246.0, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 246.0, "low": 246.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.0, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708620900, "volume": 25, "vwap": 246.0}
{"close": 20.65, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "SPY261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708620900, "volume": 5, "vwap": 20.65}
{"close": 62.77, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 62.77, "low": 62.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.77, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620900, "volume": 2, "vwap": 62.77}
{"close": 46.45, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 46.45, "low": 46.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620900, "volume": 2, "vwap": 46.45}
{"close": 34.42, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 34.42, "low": 34.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.42, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620900, "volume": 14, "vwap": 34.42}
{"close": 29.08, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 29.08, "low": 29.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.08, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708620900, "volume": 8, "vwap": 29.08}
{"close": 19.95, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620900, "volume": 2, "vwap": 19.95}
{"close": 2.24, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620900, "volume": 2, "vwap": 2.24}
{"close": 44.1, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-06-18", "high": 44.1, "low": 44.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.1, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708620900, "volume": 2, "vwap": 44.1}
{"close": 10.7, "date": "2024-02-22", "datetime": "2024-02-22T16:55:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708620900, "volume": 1, "vwap": 10.7}
{"close": 2.51, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.51, "low": 2.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.41, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1708621200, "volume": 10, "vwap": 2.44}
{"close": 55.62, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-06-18", "high": 55.75, "low": 55.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.75, "option_symbol": "AMD260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708621200, "volume": 2, "vwap": 55.685}
{"close": 81.75, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 81.75, "low": 81.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.75, "option_symbol": "AMD261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708621200, "volume": 1, "vwap": 81.75}
{"close": 69.75, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 69.75, "low": 69.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.75, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708621200, "volume": 1, "vwap": 69.75}
{"close": 57.61, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 57.61, "low": 57.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.61, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708621200, "volume": 1, "vwap": 57.61}
{"close": 26.5, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AMD261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708621200, "volume": 1, "vwap": 26.5}
{"close": 17.35, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708621200, "volume": 2, "vwap": 17.275}
{"close": 87.14, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 87.14, "low": 87.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.12, "option_symbol": "BA261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708621200, "volume": 2, "vwap": 87.13}
{"close": 74.89, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 74.9, "low": 74.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.9, "option_symbol": "BA261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708621200, "volume": 2, "vwap": 74.895}
{"close": 9.0, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-05-15", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "COIN260515P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708621200, "volume": 1, "vwap": 9.0}
{"close": 15.9, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1708621200, "volume": 10, "vwap": 15.9}
{"close": 10.0, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708621200, "volume": 1, "vwap": 10.0}
{"close": 8.37, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 8.37, "low": 8.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.37, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708621200, "volume": 1, "vwap": 8.37}
{"close": 13.5, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708621200, "volume": 2, "vwap": 13.5}
{"close": 137.95, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-06-18", "high": 137.95, "low": 137.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.95, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708621200, "volume": 2, "vwap": 137.95}
{"close": 27.95, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 27.95, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708621200, "volume": 1, "vwap": 27.95}
{"close": 13.05, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 1, "vwap": 13.05}
{"close": 28.1, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 1, "vwap": 28.1}
{"close": 455.0, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 455.0, "low": 455.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 455.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 1, "vwap": 455.0}
{"close": 374.01, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 374.01, "low": 374.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 374.01, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 8, "vwap": 374.01}
{"close": 335.68, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 335.68, "low": 335.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 335.17, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 9, "vwap": 335.623333}
{"close": 286.91, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 286.91, "low": 286.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.91, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 1, "vwap": 286.91}
{"close": 283.55, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 283.55, "low": 283.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 283.55, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 1, "vwap": 283.55}
{"close": 253.5, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 253.5, "low": 253.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.5, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 1, "vwap": 253.5}
{"close": 245.43, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 245.8, "low": 245.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.8, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 2, "vwap": 245.615}
{"close": 179.15, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 179.31, "low": 179.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.31, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 2, "vwap": 179.23}
{"close": 94.0, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 1, "vwap": 94.0}
{"close": 15.75, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 1, "vwap": 15.75}
{"close": 53.9, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 53.9, "low": 53.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.9, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 1, "vwap": 53.9}
{"close": 59.0, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 59.6, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.6, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 2, "vwap": 59.3}
{"close": 93.65, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 94.39, "low": 93.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.25, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708621200, "volume": 40, "vwap": 93.578}
{"close": 72.0, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708621200, "volume": 1, "vwap": 72.0}
{"close": 32.2, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708621200, "volume": 5, "vwap": 32.2}
{"close": 40.0, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708621200, "volume": 1, "vwap": 40.0}
{"close": 78.2, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-12-18", "high": 78.2, "low": 78.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.2, "option_symbol": "SPY261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708621200, "volume": 1, "vwap": 78.2}
{"close": 153.0, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-06-18", "high": 153.0, "low": 152.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.8, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708621200, "volume": 4, "vwap": 152.9}
{"close": 78.0, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621200, "volume": 4, "vwap": 78.0}
{"close": 67.0, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621200, "volume": 2, "vwap": 67.0}
{"close": 34.6, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621200, "volume": 4, "vwap": 34.6}
{"close": 19.95, "date": "2024-02-22", "datetime": "2024-02-22T17:00:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621200, "volume": 4, "vwap": 19.95}
{"close": 45.28, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 45.28, "low": 45.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.27, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1708621500, "volume": 20, "vwap": 45.2755}
{"close": 54.3, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 54.3, "low": 54.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.3, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708621500, "volume": 1, "vwap": 54.3}
{"close": 17.5, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "BA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 17.5}
{"close": 5.45, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708621500, "volume": 3, "vwap": 5.45}
{"close": 7.8, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708621500, "volume": 35, "vwap": 7.8}
{"close": 3.4, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708621500, "volume": 1, "vwap": 3.4}
{"close": 6.25, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708621500, "volume": 100, "vwap": 6.25}
{"close": 57.87, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 57.87, "low": 57.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.87, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708621500, "volume": 1, "vwap": 57.87}
{"close": 89.6, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 89.6, "low": 89.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.6, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708621500, "volume": 4, "vwap": 89.6}
{"close": 22.5, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "NKE261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708621500, "volume": 1, "vwap": 22.5}
{"close": 496.76, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 496.76, "low": 496.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 496.76, "option_symbol": "NVDA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 496.76}
{"close": 172.39, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 172.39, "low": 172.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.39, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 172.39}
{"close": 169.39, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 169.39, "low": 169.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.39, "option_symbol": "NVDA260618C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 169.39}
{"close": 30.15, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 30.15}
{"close": 688.33, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 688.33, "low": 688.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 688.33, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 2, "vwap": 688.33}
{"close": 469.55, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 469.55, "low": 469.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 469.55, "option_symbol": "NVDA261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 469.55}
{"close": 456.0, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 456.0, "low": 456.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 456.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 456.0}
{"close": 424.65, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 424.65, "low": 424.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 424.65, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 424.65}
{"close": 288.0, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 288.0, "low": 288.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 288.0}
{"close": 258.4, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 258.4, "low": 258.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.4, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 4, "vwap": 258.4}
{"close": 255.0, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 4, "vwap": 255.0}
{"close": 179.87, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 179.95, "low": 179.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.26, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 3, "vwap": 179.693333}
{"close": 147.02, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 147.02, "low": 147.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.02, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 147.02}
{"close": 116.83, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 116.83, "low": 116.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.83, "option_symbol": "NVDA261218C01280000", "option_type": "call", "strike_price": 1280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 116.83}
{"close": 113.24, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 113.24, "low": 113.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.24, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 113.24}
{"close": 2.2, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 2, "vwap": 2.2}
{"close": 45.02, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 45.02, "low": 45.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.02, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 45.02}
{"close": 48.18, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 48.18, "low": 48.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.18, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 48.18}
{"close": 75.48, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 75.48, "low": 75.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.48, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 75.48}
{"close": 93.5, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 93.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.35, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 6, "vwap": 93.613334}
{"close": 101.45, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 101.45, "low": 101.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.45, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621500, "volume": 1, "vwap": 101.45}
{"close": 1.99, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 1.99, "low": 1.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.99, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708621500, "volume": 1, "vwap": 1.99}
{"close": 32.1, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-12-18", "high": 32.1, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708621500, "volume": 5, "vwap": 32.1}
{"close": 86.0, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621500, "volume": 2, "vwap": 86.0}
{"close": 75.71, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 75.71, "low": 75.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.71, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621500, "volume": 6, "vwap": 75.71}
{"close": 67.5, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 67.65, "low": 67.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.32, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708621500, "volume": 6, "vwap": 67.49}
{"close": 46.49, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 46.49, "low": 46.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.49, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621500, "volume": 8, "vwap": 46.49}
{"close": 33.0, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621500, "volume": 4, "vwap": 33.0}
{"close": 29.1, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621500, "volume": 200, "vwap": 29.1}
{"close": 46.5, "date": "2024-02-22", "datetime": "2024-02-22T17:05:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621500, "volume": 2, "vwap": 46.5}
{"close": 6.25, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708621800, "volume": 1, "vwap": 6.25}
{"close": 69.25, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 69.25, "low": 69.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.25, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708621800, "volume": 1, "vwap": 69.25}
{"close": 62.5, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708621800, "volume": 1, "vwap": 62.5}
{"close": 43.11, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 43.11, "low": 43.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.11, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708621800, "volume": 1, "vwap": 43.11}
{"close": 19.86, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 19.86, "low": 19.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.86, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708621800, "volume": 1, "vwap": 19.86}
{"close": 10.15, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708621800, "volume": 1, "vwap": 10.15}
{"close": 11.5, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708621800, "volume": 1, "vwap": 11.5}
{"close": 14.5, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "COP261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708621800, "volume": 3, "vwap": 14.5}
{"close": 11.75, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708621800, "volume": 1, "vwap": 11.75}
{"close": 29.5, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708621800, "volume": 7, "vwap": 29.5}
{"close": 22.93, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 22.93, "low": 22.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.93, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708621800, "volume": 3, "vwap": 22.93}
{"close": 11.07, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 11.07, "low": 11.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.07, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708621800, "volume": 3, "vwap": 11.07}
{"close": 104.5, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 104.5, "low": 104.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.5, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708621800, "volume": 3, "vwap": 104.5}
{"close": 40.0, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708621800, "volume": 1, "vwap": 40.0}
{"close": 49.03, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 49.03, "low": 49.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.03, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708621800, "volume": 3, "vwap": 49.03}
{"close": 154.0, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708621800, "volume": 10, "vwap": 154.0}
{"close": 33.75, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708621800, "volume": 35, "vwap": 33.75}
{"close": 225.12, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 225.12, "low": 225.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.12, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 1, "vwap": 225.12}
{"close": 221.17, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 221.17, "low": 221.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.17, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 1, "vwap": 221.17}
{"close": 112.65, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 112.65, "low": 112.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.45, "option_symbol": "NVDA260618P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 2, "vwap": 112.55}
{"close": 288.89, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 288.89, "low": 288.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.89, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 1, "vwap": 288.89}
{"close": 254.45, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 254.45, "low": 254.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.45, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 1, "vwap": 254.45}
{"close": 247.04, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 247.04, "low": 247.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.04, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 1, "vwap": 247.04}
{"close": 195.55, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 195.55, "low": 195.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.55, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 1, "vwap": 195.55}
{"close": 154.0, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 1, "vwap": 154.0}
{"close": 142.0, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 142.0, "low": 142.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 1, "vwap": 142.0}
{"close": 1.24, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.24, "low": 1.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.24, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 1, "vwap": 1.24}
{"close": 48.15, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 48.15, "low": 48.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.15, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 13, "vwap": 48.15}
{"close": 75.49, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 75.49, "low": 75.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.49, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 13, "vwap": 75.49}
{"close": 93.8, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 93.9, "low": 93.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.8, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 6, "vwap": 93.666667}
{"close": 101.45, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 101.45, "low": 101.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.45, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 1, "vwap": 101.45}
{"close": 706.08, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 706.08, "low": 706.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 706.08, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708621800, "volume": 1, "vwap": 706.08}
{"close": 63.3, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 63.3, "low": 63.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621800, "volume": 18, "vwap": 63.3}
{"close": 41.45, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 41.45, "low": 41.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.45, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621800, "volume": 2, "vwap": 41.45}
{"close": 34.8, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708621800, "volume": 6, "vwap": 34.8}
{"close": 16.9, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "UBER261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708621800, "volume": 1, "vwap": 16.9}
{"close": 117.5, "date": "2024-02-22", "datetime": "2024-02-22T17:10:00Z", "expiration_date": "2026-12-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708621800, "volume": 1, "vwap": 117.5}
{"close": 31.32, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 31.32, "low": 31.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.32, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708622100, "volume": 1, "vwap": 31.32}
{"close": 26.45, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.45, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708622100, "volume": 1, "vwap": 26.45}
{"close": 5.7, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708622100, "volume": 1, "vwap": 5.7}
{"close": 89.43, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 89.43, "low": 89.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.43, "option_symbol": "AMD260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708622100, "volume": 11, "vwap": 89.43}
{"close": 93.03, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 93.03, "low": 93.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.03, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708622100, "volume": 11, "vwap": 93.03}
{"close": 48.25, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 48.25, "low": 48.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.25, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708622100, "volume": 3, "vwap": 48.25}
{"close": 43.3, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 43.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.05, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708622100, "volume": 9, "vwap": 43.244444}
{"close": 34.0, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708622100, "volume": 20, "vwap": 34.0}
{"close": 15.24, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 15.24, "low": 15.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.24, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708622100, "volume": 1, "vwap": 15.24}
{"close": 14.22, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 14.22, "low": 14.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.22, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708622100, "volume": 1, "vwap": 14.22}
{"close": 20.25, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708622100, "volume": 1, "vwap": 20.25}
{"close": 4.65, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708622100, "volume": 3, "vwap": 4.65}
{"close": 48.47, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-05-15", "high": 48.47, "low": 48.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.47, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708622100, "volume": 2, "vwap": 48.47}
{"close": 13.95, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 13.95, "low": 13.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "CZR261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "CZR", "unix_timestamp": 1708622100, "volume": 2, "vwap": 13.95}
{"close": 19.24, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 19.24, "low": 19.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.24, "option_symbol": "GOOGL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708622100, "volume": 2, "vwap": 19.24}
{"close": 8.24, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 8.24, "low": 8.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.24, "option_symbol": "GOOGL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708622100, "volume": 2, "vwap": 8.24}
{"close": 28.7, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708622100, "volume": 3, "vwap": 28.7}
{"close": 12.6, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708622100, "volume": 1, "vwap": 12.6}
{"close": 134.23, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 134.23, "low": 134.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.23, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708622100, "volume": 2, "vwap": 134.23}
{"close": 157.5, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 157.5, "low": 157.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.5, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 1, "vwap": 157.5}
{"close": 341.78, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 341.78, "low": 341.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.78, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 1, "vwap": 341.78}
{"close": 335.88, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 337.25, "low": 335.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.25, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 2, "vwap": 336.565}
{"close": 255.0, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 1, "vwap": 255.0}
{"close": 250.52, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 250.52, "low": 250.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.52, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 1, "vwap": 250.52}
{"close": 246.36, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 246.36, "low": 246.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.36, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 1, "vwap": 246.36}
{"close": 214.01, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 214.01, "low": 214.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.01, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 1, "vwap": 214.01}
{"close": 211.1, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 211.1, "low": 211.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.1, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 1, "vwap": 211.1}
{"close": 179.45, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 179.45, "low": 179.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 1, "vwap": 179.45}
{"close": 33.37, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 33.37, "low": 33.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.37, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 5, "vwap": 33.37}
{"close": 48.0, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 1, "vwap": 48.0}
{"close": 59.75, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 1, "vwap": 59.75}
{"close": 93.95, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 93.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.65, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708622100, "volume": 8, "vwap": 93.83}
{"close": 45.05, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 45.05, "low": 45.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.05, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708622100, "volume": 2, "vwap": 45.05}
{"close": 56.2, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 56.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622100, "volume": 20, "vwap": 56.2}
{"close": 49.71, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 49.71, "low": 49.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.71, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622100, "volume": 2, "vwap": 49.71}
{"close": 41.55, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 41.55, "low": 41.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.4, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708622100, "volume": 22, "vwap": 41.472727}
{"close": 39.15, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622100, "volume": 4, "vwap": 39.15}
{"close": 29.35, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708622100, "volume": 168, "vwap": 29.332738}
{"close": 13.05, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622100, "volume": 10, "vwap": 13.05}
{"close": 11.95, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708622100, "volume": 3, "vwap": 11.95}
{"close": 1.6, "date": "2024-02-22", "datetime": "2024-02-22T17:15:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "XBI261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708622100, "volume": 1, "vwap": 1.6}
{"close": 6.2, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708622400, "volume": 1, "vwap": 6.2}
{"close": 39.25, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.25, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708622400, "volume": 1, "vwap": 39.25}
{"close": 36.58, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 36.58, "low": 36.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.58, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708622400, "volume": 1, "vwap": 36.58}
{"close": 31.26, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 31.26, "low": 31.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.26, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708622400, "volume": 2, "vwap": 31.26}
{"close": 52.69, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 52.69, "low": 52.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.69, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708622400, "volume": 1, "vwap": 52.69}
{"close": 54.2, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708622400, "volume": 2, "vwap": 54.2}
{"close": 32.0, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708622400, "volume": 100, "vwap": 32.0}
{"close": 30.3, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708622400, "volume": 10, "vwap": 30.03}
{"close": 26.5, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708622400, "volume": 1, "vwap": 26.5}
{"close": 21.7, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708622400, "volume": 1, "vwap": 21.7}
{"close": 11.4, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708622400, "volume": 4, "vwap": 11.4125}
{"close": 17.7, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 17.73, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.73, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708622400, "volume": 10, "vwap": 17.706}
{"close": 19.67, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 19.67, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708622400, "volume": 10, "vwap": 19.418}
{"close": 58.37, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 58.37, "low": 58.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.37, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 58.37}
{"close": 37.06, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 37.06, "low": 37.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.06, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 37.06}
{"close": 24.31, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 24.31, "low": 24.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.31, "option_symbol": "BA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 24.31}
{"close": 20.35, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708622400, "volume": 1, "vwap": 20.35}
{"close": 13.97, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 13.97, "low": 13.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.97, "option_symbol": "CZR261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708622400, "volume": 1, "vwap": 13.97}
{"close": 144.45, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 144.45, "low": 144.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.45, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708622400, "volume": 1, "vwap": 144.45}
{"close": 60.0, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708622400, "volume": 1, "vwap": 60.0}
{"close": 49.0, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708622400, "volume": 12, "vwap": 49.0}
{"close": 92.0, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708622400, "volume": 1, "vwap": 92.0}
{"close": 291.3, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 291.5, "low": 291.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.5, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 2, "vwap": 291.4}
{"close": 170.1, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 170.1, "low": 170.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.1, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 170.1}
{"close": 541.94, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 541.94, "low": 541.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 541.94, "option_symbol": "NVDA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 541.94}
{"close": 246.26, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 246.26, "low": 246.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.26, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 6, "vwap": 246.26}
{"close": 238.0, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 238.0}
{"close": 210.38, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 210.38, "low": 210.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.38, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 6, "vwap": 210.38}
{"close": 197.65, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 197.65, "low": 197.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.65, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 197.65}
{"close": 177.19, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 177.19, "low": 177.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.19, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 177.19}
{"close": 174.4, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 174.4, "low": 174.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.4, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 174.4}
{"close": 90.6, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 90.85, "low": 90.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.85, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 6, "vwap": 90.675}
{"close": 1.24, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 1.24, "low": 1.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.24, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 1.24}
{"close": 3.25, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "NVDA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 3, "vwap": 3.25}
{"close": 12.4, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 12.4}
{"close": 16.17, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 16.17, "low": 16.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.17, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 16.17}
{"close": 29.5, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 29.5}
{"close": 50.9, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 50.9, "low": 50.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.9, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 50.9}
{"close": 65.61, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 65.61, "low": 65.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.61, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 2, "vwap": 65.61}
{"close": 75.43, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 75.43, "low": 75.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.43, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 2, "vwap": 75.43}
{"close": 93.7, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 94.05, "low": 93.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.65, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 7, "vwap": 93.842857}
{"close": 102.67, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 102.67, "low": 102.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.65, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 2, "vwap": 102.66}
{"close": 123.59, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 123.59, "low": 123.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.59, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 2, "vwap": 123.59}
{"close": 310.99, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 310.99, "low": 310.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.99, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 310.99}
{"close": 345.99, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 345.99, "low": 345.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 345.99, "option_symbol": "NVDA261218P01050000", "option_type": "put", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622400, "volume": 1, "vwap": 345.99}
{"close": 82.0, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708622400, "volume": 2, "vwap": 82.0}
{"close": 55.95, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 55.95, "low": 55.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.95, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708622400, "volume": 1, "vwap": 55.95}
{"close": 54.5, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "SPY261218C00555000", "option_type": "call", "strike_price": 555.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708622400, "volume": 3, "vwap": 54.5}
{"close": 33.22, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 33.22, "low": 33.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.22, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708622400, "volume": 1, "vwap": 33.22}
{"close": 15.7, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708622400, "volume": 1, "vwap": 15.7}
{"close": 19.67, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 19.67, "low": 19.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.67, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708622400, "volume": 1, "vwap": 19.67}
{"close": 24.69, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 24.69, "low": 24.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.69, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708622400, "volume": 1, "vwap": 24.69}
{"close": 61.38, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-12-18", "high": 61.38, "low": 61.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.38, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708622400, "volume": 5, "vwap": 61.38}
{"close": 69.85, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 69.85, "low": 69.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.85, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 8, "vwap": 69.85}
{"close": 63.95, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 63.95, "low": 63.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 2, "vwap": 63.95}
{"close": 56.35, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 56.35, "low": 56.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 10, "vwap": 56.35}
{"close": 50.0, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 2, "vwap": 50.0}
{"close": 39.2, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 20, "vwap": 39.19}
{"close": 37.1, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 12, "vwap": 37.1}
{"close": 35.0, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 35.09, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.09, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 600, "vwap": 35.027}
{"close": 29.49, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 29.49, "low": 29.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.49, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 2, "vwap": 29.49}
{"close": 20.33, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 20.33, "low": 20.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.33, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 6, "vwap": 20.33}
{"close": 18.44, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 18.44, "low": 18.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.44, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 2, "vwap": 18.44}
{"close": 16.75, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 1200, "vwap": 16.735}
{"close": 10.95, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 2, "vwap": 10.95}
{"close": 15.05, "date": "2024-02-22", "datetime": "2024-02-22T17:20:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622400, "volume": 2, "vwap": 15.05}
{"close": 1.84, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 1.84, "low": 1.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.84, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708622700, "volume": 1, "vwap": 1.84}
{"close": 135.9, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 135.9, "low": 135.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.9, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708622700, "volume": 2, "vwap": 135.9}
{"close": 42.49, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 42.49, "low": 42.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.49, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708622700, "volume": 2, "vwap": 42.49}
{"close": 36.25, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708622700, "volume": 1, "vwap": 36.25}
{"close": 7.12, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708622700, "volume": 2, "vwap": 7.135}
{"close": 43.4, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.45, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708622700, "volume": 26, "vwap": 43.426154}
{"close": 38.48, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 38.48, "low": 38.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.48, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708622700, "volume": 5, "vwap": 38.48}
{"close": 14.4, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708622700, "volume": 3, "vwap": 14.4}
{"close": 19.6, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708622700, "volume": 1, "vwap": 19.6}
{"close": 4.5, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.49, "option_symbol": "GDX261218C00034000", "option_type": "call", "strike_price": 34.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708622700, "volume": 2, "vwap": 4.495}
{"close": 53.6, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 53.6, "low": 53.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.6, "option_symbol": "GOOGL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708622700, "volume": 1, "vwap": 53.6}
{"close": 8.0, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708622700, "volume": 1, "vwap": 8.0}
{"close": 10.1, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708622700, "volume": 1, "vwap": 10.1}
{"close": 151.27, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 151.27, "low": 151.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.27, "option_symbol": "NFLX261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708622700, "volume": 7, "vwap": 151.27}
{"close": 276.08, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 276.08, "low": 276.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 276.08, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622700, "volume": 1, "vwap": 276.08}
{"close": 290.2, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 290.2, "low": 290.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.2, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622700, "volume": 1, "vwap": 290.2}
{"close": 274.0, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 274.0, "low": 274.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622700, "volume": 1, "vwap": 274.0}
{"close": 1.23, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 1.23, "low": 1.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.23, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622700, "volume": 1, "vwap": 1.23}
{"close": 38.5, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622700, "volume": 1, "vwap": 38.5}
{"close": 59.8, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 59.8, "low": 59.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.8, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708622700, "volume": 1, "vwap": 59.8}
{"close": 93.8, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 94.2, "low": 93.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.15, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708622700, "volume": 10, "vwap": 93.965}
{"close": 79.5, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708622700, "volume": 5, "vwap": 79.5}
{"close": 52.0, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "SPY261218C00555000", "option_type": "call", "strike_price": 555.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708622700, "volume": 1, "vwap": 52.0}
{"close": 3.55, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708622700, "volume": 1, "vwap": 3.55}
{"close": 61.26, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 61.26, "low": 61.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.26, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708622700, "volume": 14, "vwap": 61.26}
{"close": 81.31, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 81.31, "low": 81.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.31, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708622700, "volume": 10, "vwap": 81.31}
{"close": 63.61, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 63.61, "low": 63.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.61, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622700, "volume": 2, "vwap": 63.61}
{"close": 37.1, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708622700, "volume": 14, "vwap": 37.1}
{"close": 29.55, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622700, "volume": 54, "vwap": 29.55}
{"close": 25.1, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622700, "volume": 2, "vwap": 25.1}
{"close": 20.25, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708622700, "volume": 4, "vwap": 20.25}
{"close": 26.08, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 26.08, "low": 26.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.08, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708622700, "volume": 4, "vwap": 26.08}
{"close": 8.8, "date": "2024-02-22", "datetime": "2024-02-22T17:25:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "XBI261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708622700, "volume": 1, "vwap": 8.8}
{"close": 6.2, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708623000, "volume": 1, "vwap": 6.2}
{"close": 34.0, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708623000, "volume": 1, "vwap": 34.0}
{"close": 3.6, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708623000, "volume": 1, "vwap": 3.6}
{"close": 4.5, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "GDX261218C00034000", "option_type": "call", "strike_price": 34.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708623000, "volume": 2, "vwap": 4.525}
{"close": 8.55, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 8.55, "low": 8.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.47, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708623000, "volume": 7, "vwap": 8.515714}
{"close": 22.99, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 22.99, "low": 22.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.99, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708623000, "volume": 1, "vwap": 22.99}
{"close": 349.5, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-06-18", "high": 349.5, "low": 349.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 349.5, "option_symbol": "MSTR260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708623000, "volume": 1, "vwap": 349.5}
{"close": 163.96, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-06-18", "high": 163.96, "low": 163.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.96, "option_symbol": "NVDA260618C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623000, "volume": 2, "vwap": 163.96}
{"close": 249.4, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 249.4, "low": 249.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.4, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623000, "volume": 1, "vwap": 249.4}
{"close": 187.0, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708623000, "volume": 12, "vwap": 187.0}
{"close": 96.73, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 96.73, "low": 96.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.73, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623000, "volume": 2, "vwap": 96.73}
{"close": 19.32, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 19.32, "low": 19.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.32, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623000, "volume": 5, "vwap": 19.32}
{"close": 25.88, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 25.88, "low": 25.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.88, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623000, "volume": 5, "vwap": 25.88}
{"close": 58.1, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 58.1, "low": 58.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.1, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623000, "volume": 1, "vwap": 58.1}
{"close": 54.24, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 54.24, "low": 54.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.24, "option_symbol": "SPY261218C00555000", "option_type": "call", "strike_price": 555.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708623000, "volume": 8, "vwap": 54.24}
{"close": 74.0, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "SPY261218P00575000", "option_type": "put", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708623000, "volume": 1, "vwap": 74.0}
{"close": 67.55, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-06-18", "high": 67.55, "low": 67.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623000, "volume": 6, "vwap": 67.55}
{"close": 35.1, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623000, "volume": 2, "vwap": 35.1}
{"close": 31.15, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-06-18", "high": 31.15, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623000, "volume": 46, "vwap": 31.15}
{"close": 29.45, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708623000, "volume": 280, "vwap": 29.482143}
{"close": 26.45, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623000, "volume": 30, "vwap": 26.45}
{"close": 24.2, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708623000, "volume": 1, "vwap": 24.2}
{"close": 5.0, "date": "2024-02-22", "datetime": "2024-02-22T17:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "XLF261218P00044000", "option_type": "put", "strike_price": 44.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708623000, "volume": 1, "vwap": 5.0}
{"close": 26.52, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 26.52, "low": 26.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.52, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708623300, "volume": 1, "vwap": 26.52}
{"close": 63.8, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 63.8, "low": 63.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.8, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708623300, "volume": 5, "vwap": 63.8}
{"close": 50.0, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708623300, "volume": 23, "vwap": 50.195652}
{"close": 48.3, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 48.3, "low": 48.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.3, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708623300, "volume": 1, "vwap": 48.3}
{"close": 10.6, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708623300, "volume": 1, "vwap": 10.6}
{"close": 60.38, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 60.38, "low": 60.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.38, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708623300, "volume": 2, "vwap": 60.38}
{"close": 43.48, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 43.48, "low": 43.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.48, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708623300, "volume": 4, "vwap": 43.48}
{"close": 7.3, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708623300, "volume": 3, "vwap": 7.3}
{"close": 14.5, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "CCL261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708623300, "volume": 40, "vwap": 14.5}
{"close": 32.59, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 32.59, "low": 32.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.59, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708623300, "volume": 1, "vwap": 32.59}
{"close": 30.35, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 30.35, "low": 30.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.35, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708623300, "volume": 1, "vwap": 30.35}
{"close": 13.9, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708623300, "volume": 3, "vwap": 13.9}
{"close": 11.0, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708623300, "volume": 1, "vwap": 11.0}
{"close": 10.0, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708623300, "volume": 1, "vwap": 10.0}
{"close": 8.3, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708623300, "volume": 1, "vwap": 8.3}
{"close": 7.2, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708623300, "volume": 3, "vwap": 7.2}
{"close": 7.18, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 7.18, "low": 7.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.18, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708623300, "volume": 1, "vwap": 7.18}
{"close": 215.0, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 215.0, "low": 215.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.0, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708623300, "volume": 1, "vwap": 215.0}
{"close": 135.0, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 135.0, "low": 135.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.0, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708623300, "volume": 4, "vwap": 135.0}
{"close": 42.36, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 42.36, "low": 42.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.36, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708623300, "volume": 1, "vwap": 42.36}
{"close": 51.5, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708623300, "volume": 1, "vwap": 51.5}
{"close": 315.65, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 315.65, "low": 315.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.65, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623300, "volume": 1, "vwap": 315.65}
{"close": 0.52, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 0.52, "low": 0.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.52, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623300, "volume": 1, "vwap": 0.52}
{"close": 36.59, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 36.59, "low": 36.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.59, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623300, "volume": 2, "vwap": 36.59}
{"close": 391.55, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 391.55, "low": 391.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 391.55, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623300, "volume": 1, "vwap": 391.55}
{"close": 287.63, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 287.63, "low": 287.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.63, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623300, "volume": 1, "vwap": 287.63}
{"close": 246.89, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 246.89, "low": 246.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.89, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623300, "volume": 1, "vwap": 246.89}
{"close": 197.49, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 197.49, "low": 197.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.49, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623300, "volume": 4, "vwap": 197.49}
{"close": 195.05, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 195.05, "low": 195.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.05, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623300, "volume": 1, "vwap": 195.05}
{"close": 178.0, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 178.0, "low": 178.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623300, "volume": 1, "vwap": 178.0}
{"close": 22.3, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 22.3, "low": 22.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.05, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708623300, "volume": 6, "vwap": 22.091667}
{"close": 94.0, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 94.45, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708623300, "volume": 3, "vwap": 94.15}
{"close": 123.61, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 123.61, "low": 123.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.61, "option_symbol": "SPOT261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708623300, "volume": 1, "vwap": 123.61}
{"close": 75.0, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708623300, "volume": 2, "vwap": 75.0}
{"close": 81.35, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 81.35, "low": 81.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.35, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623300, "volume": 2, "vwap": 81.35}
{"close": 70.0, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623300, "volume": 6, "vwap": 70.0}
{"close": 47.3, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623300, "volume": 4, "vwap": 47.3}
{"close": 44.4, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 44.51, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708623300, "volume": 28, "vwap": 44.408571}
{"close": 35.3, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623300, "volume": 2, "vwap": 35.3}
{"close": 29.5, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623300, "volume": 102, "vwap": 29.5}
{"close": 25.05, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 25.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.05, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623300, "volume": 2, "vwap": 25.05}
{"close": 20.35, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708623300, "volume": 4, "vwap": 20.3}
{"close": 13.2, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623300, "volume": 2, "vwap": 13.2}
{"close": 38.57, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 38.57, "low": 38.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.57, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623300, "volume": 2, "vwap": 38.57}
{"close": 41.07, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 41.07, "low": 41.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.07, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623300, "volume": 2, "vwap": 41.07}
{"close": 79.55, "date": "2024-02-22", "datetime": "2024-02-22T17:35:00Z", "expiration_date": "2026-06-18", "high": 79.55, "low": 79.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.55, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623300, "volume": 2, "vwap": 79.55}
{"close": 15.16, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 15.16, "low": 15.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.16, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708623600, "volume": 3, "vwap": 15.16}
{"close": 4.1, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708623600, "volume": 1, "vwap": 4.1}
{"close": 65.32, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 65.32, "low": 65.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.32, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708623600, "volume": 1, "vwap": 65.32}
{"close": 57.85, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 57.85, "low": 57.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.68, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708623600, "volume": 2, "vwap": 57.765}
{"close": 2.0, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "AMD261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708623600, "volume": 1, "vwap": 2.0}
{"close": 10.55, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708623600, "volume": 1, "vwap": 10.55}
{"close": 54.18, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 54.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708623600, "volume": 2, "vwap": 54.19}
{"close": 28.05, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 28.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.05, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708623600, "volume": 4, "vwap": 28.05}
{"close": 21.65, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708623600, "volume": 2, "vwap": 21.7}
{"close": 25.7, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708623600, "volume": 5, "vwap": 25.7}
{"close": 12.6, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1708623600, "volume": 40, "vwap": 12.575}
{"close": 8.45, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1708623600, "volume": 65, "vwap": 8.292308}
{"close": 34.9, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "IWM261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708623600, "volume": 10, "vwap": 34.9}
{"close": 12.17, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 12.31, "low": 12.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.31, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708623600, "volume": 8, "vwap": 12.2175}
{"close": 13.37, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 13.37, "low": 13.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.32, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708623600, "volume": 2, "vwap": 13.345}
{"close": 14.88, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 15.17, "low": 14.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.17, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 13, "underlying_symbol": "IWM", "unix_timestamp": 1708623600, "volume": 19, "vwap": 14.987368}
{"close": 49.2, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 49.2, "low": 49.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.2, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708623600, "volume": 12, "vwap": 49.2}
{"close": 107.19, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 107.19, "low": 107.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.19, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708623600, "volume": 1, "vwap": 107.19}
{"close": 86.09, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 86.09, "low": 86.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.09, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708623600, "volume": 1, "vwap": 86.09}
{"close": 283.59, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 283.59, "low": 283.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 283.59, "option_symbol": "MSTR260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708623600, "volume": 1, "vwap": 283.59}
{"close": 242.45, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 242.45, "low": 242.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.45, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623600, "volume": 1, "vwap": 242.45}
{"close": 222.4, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 222.4, "low": 222.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.4, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623600, "volume": 1, "vwap": 222.4}
{"close": 19.6, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708623600, "volume": 2, "vwap": 19.6}
{"close": 32.5, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623600, "volume": 1, "vwap": 32.5}
{"close": 81.3, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 81.3, "low": 81.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.3, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623600, "volume": 1, "vwap": 81.3}
{"close": 286.92, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 286.92, "low": 286.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.92, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623600, "volume": 1, "vwap": 286.92}
{"close": 187.0, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708623600, "volume": 11, "vwap": 187.0}
{"close": 2.25, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623600, "volume": 1, "vwap": 2.25}
{"close": 94.65, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 94.65, "low": 94.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.65, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623600, "volume": 1, "vwap": 94.65}
{"close": 234.0, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 234.0, "low": 234.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.0, "option_symbol": "NVDA261218P00880000", "option_type": "put", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623600, "volume": 1, "vwap": 234.0}
{"close": 70.5, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708623600, "volume": 1, "vwap": 70.5}
{"close": 38.27, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-12-18", "high": 38.27, "low": 38.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.27, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708623600, "volume": 1, "vwap": 38.27}
{"close": 63.55, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 63.55, "low": 63.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623600, "volume": 10, "vwap": 63.55}
{"close": 47.15, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 47.15, "low": 47.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623600, "volume": 2, "vwap": 47.15}
{"close": 35.01, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 35.01, "low": 35.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.01, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623600, "volume": 10, "vwap": 35.01}
{"close": 29.35, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623600, "volume": 96, "vwap": 29.35}
{"close": 13.0, "date": "2024-02-22", "datetime": "2024-02-22T17:40:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623600, "volume": 2, "vwap": 13.0}
{"close": 5.85, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708623900, "volume": 1, "vwap": 5.85}
{"close": 26.7, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708623900, "volume": 1, "vwap": 26.7}
{"close": 22.4, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708623900, "volume": 1, "vwap": 22.4}
{"close": 2.54, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.54, "low": 2.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.54, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708623900, "volume": 10, "vwap": 2.54}
{"close": 70.48, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 70.48, "low": 70.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.48, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708623900, "volume": 2, "vwap": 70.48}
{"close": 63.49, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 63.49, "low": 63.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.49, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708623900, "volume": 1, "vwap": 63.49}
{"close": 30.33, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 30.33, "low": 30.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.33, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708623900, "volume": 1, "vwap": 30.33}
{"close": 23.32, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 23.32, "low": 23.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.32, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708623900, "volume": 1, "vwap": 23.32}
{"close": 15.31, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 15.31, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708623900, "volume": 30, "vwap": 15.302667}
{"close": 11.28, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 11.28, "low": 11.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.28, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708623900, "volume": 4, "vwap": 11.28}
{"close": 7.11, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 7.11, "low": 7.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.11, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708623900, "volume": 1, "vwap": 7.11}
{"close": 43.66, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 43.66, "low": 43.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.66, "option_symbol": "CVX261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708623900, "volume": 1, "vwap": 43.66}
{"close": 21.4, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "DKNG260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708623900, "volume": 1, "vwap": 21.4}
{"close": 8.0, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708623900, "volume": 10, "vwap": 8.0}
{"close": 3.68, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 3.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GDX261218C00034000", "option_type": "call", "strike_price": 34.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708623900, "volume": 4, "vwap": 3.84}
{"close": 13.6, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708623900, "volume": 1, "vwap": 13.6}
{"close": 37.1, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708623900, "volume": 1, "vwap": 37.1}
{"close": 30.15, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 30.15, "low": 30.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708623900, "volume": 1, "vwap": 30.15}
{"close": 22.3, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 23.05, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 11, "underlying_symbol": "MSFT", "unix_timestamp": 1708623900, "volume": 245, "vwap": 22.996694}
{"close": 269.3, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 269.3, "low": 269.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.3, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623900, "volume": 3, "vwap": 269.3}
{"close": 12.9, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623900, "volume": 2, "vwap": 12.9}
{"close": 243.91, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 244.45, "low": 243.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.45, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708623900, "volume": 2, "vwap": 244.18}
{"close": 193.48, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 193.48, "low": 193.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.48, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623900, "volume": 1, "vwap": 193.48}
{"close": 152.67, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 152.67, "low": 152.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.67, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708623900, "volume": 1, "vwap": 152.67}
{"close": 94.75, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 94.75, "low": 94.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.3, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708623900, "volume": 2, "vwap": 94.525}
{"close": 172.0, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 172.0, "low": 171.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.68, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708623900, "volume": 2, "vwap": 171.84}
{"close": 12.1, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "SPY261218C00675000", "option_type": "call", "strike_price": 675.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708623900, "volume": 2, "vwap": 12.1}
{"close": 47.15, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 47.2, "low": 47.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708623900, "volume": 4, "vwap": 47.175}
{"close": 31.18, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 31.18, "low": 31.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.18, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623900, "volume": 6, "vwap": 31.18}
{"close": 29.6, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623900, "volume": 88, "vwap": 29.6}
{"close": 26.55, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 26.65, "low": 26.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708623900, "volume": 6, "vwap": 26.6}
{"close": 22.51, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 22.51, "low": 22.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.51, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623900, "volume": 16, "vwap": 22.51}
{"close": 18.3, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.3, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623900, "volume": 2, "vwap": 18.3}
{"close": 2.22, "date": "2024-02-22", "datetime": "2024-02-22T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708623900, "volume": 2, "vwap": 2.22}
{"close": 31.84, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 31.84, "low": 31.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.84, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708624200, "volume": 1, "vwap": 31.84}
{"close": 29.29, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 29.29, "low": 29.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.29, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708624200, "volume": 1, "vwap": 29.29}
{"close": 6.0, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "AMD260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708624200, "volume": 5, "vwap": 6.0}
{"close": 7.2, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708624200, "volume": 10, "vwap": 7.2}
{"close": 43.75, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 43.75, "low": 43.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708624200, "volume": 1, "vwap": 43.75}
{"close": 36.5, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708624200, "volume": 1, "vwap": 36.5}
{"close": 25.01, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 25.01, "low": 25.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.01, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708624200, "volume": 1, "vwap": 25.01}
{"close": 7.75, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708624200, "volume": 5, "vwap": 7.75}
{"close": 57.1, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 57.1, "low": 57.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.1, "option_symbol": "BA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708624200, "volume": 1, "vwap": 57.1}
{"close": 5.91, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.91, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708624200, "volume": 2, "vwap": 5.905}
{"close": 5.57, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.57, "low": 5.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.57, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708624200, "volume": 1, "vwap": 5.57}
{"close": 15.8, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "CZR261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708624200, "volume": 2, "vwap": 15.8}
{"close": 1.2, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708624200, "volume": 1, "vwap": 1.2}
{"close": 21.28, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 21.28, "low": 21.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.28, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708624200, "volume": 2, "vwap": 21.28}
{"close": 15.63, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 15.63, "low": 15.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.63, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708624200, "volume": 5, "vwap": 15.63}
{"close": 4.3, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708624200, "volume": 5, "vwap": 4.3}
{"close": 14.9, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708624200, "volume": 3, "vwap": 14.9}
{"close": 12.0, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708624200, "volume": 1, "vwap": 12.0}
{"close": 170.39, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 170.39, "low": 170.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.39, "option_symbol": "MSFT260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708624200, "volume": 7, "vwap": 170.39}
{"close": 161.11, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 161.11, "low": 161.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.11, "option_symbol": "MSFT261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708624200, "volume": 7, "vwap": 161.11}
{"close": 102.05, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 102.05, "low": 102.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.05, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708624200, "volume": 5, "vwap": 102.05}
{"close": 222.65, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 222.65, "low": 222.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.65, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624200, "volume": 1, "vwap": 222.65}
{"close": 39.0, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624200, "volume": 1, "vwap": 39.0}
{"close": 46.68, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 46.68, "low": 46.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.68, "option_symbol": "NVDA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624200, "volume": 1, "vwap": 46.68}
{"close": 49.38, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 49.38, "low": 49.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.38, "option_symbol": "NVDA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624200, "volume": 1, "vwap": 49.38}
{"close": 385.25, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 385.25, "low": 385.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 385.25, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708624200, "volume": 2, "vwap": 385.25}
{"close": 366.8, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 366.8, "low": 366.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 366.8, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708624200, "volume": 12, "vwap": 366.8}
{"close": 245.38, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 245.38, "low": 245.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.38, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708624200, "volume": 2, "vwap": 245.38}
{"close": 26.0, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624200, "volume": 1, "vwap": 26.0}
{"close": 33.5, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624200, "volume": 1, "vwap": 33.5}
{"close": 94.15, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 94.55, "low": 94.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.25, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708624200, "volume": 5, "vwap": 94.34}
{"close": 51.26, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 51.26, "low": 51.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.26, "option_symbol": "SPY261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708624200, "volume": 1, "vwap": 51.26}
{"close": 65.8, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 65.8, "low": 65.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.8, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624200, "volume": 2, "vwap": 65.8}
{"close": 49.96, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 49.96, "low": 49.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.96, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624200, "volume": 2, "vwap": 49.96}
{"close": 47.08, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 47.08, "low": 47.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.08, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624200, "volume": 2, "vwap": 47.08}
{"close": 35.13, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 35.13, "low": 35.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.13, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624200, "volume": 2, "vwap": 35.13}
{"close": 29.55, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708624200, "volume": 6, "vwap": 29.55}
{"close": 22.48, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 22.48, "low": 22.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.48, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624200, "volume": 18, "vwap": 22.48}
{"close": 16.6, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624200, "volume": 2, "vwap": 16.6}
{"close": 13.7, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624200, "volume": 2, "vwap": 13.7}
{"close": 9.62, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 9.62, "low": 9.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.62, "option_symbol": "UAL261218P00047000", "option_type": "put", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708624200, "volume": 3, "vwap": 9.62}
{"close": 10.3, "date": "2024-02-22", "datetime": "2024-02-22T17:50:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "VSCO261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1708624200, "volume": 2, "vwap": 10.3}
{"close": 1.85, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 1.85, "low": 1.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.85, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708624500, "volume": 1, "vwap": 1.85}
{"close": 1.35, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708624500, "volume": 10, "vwap": 1.35}
{"close": 102.45, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 102.45, "low": 102.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.45, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708624500, "volume": 400, "vwap": 102.45}
{"close": 36.95, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 36.95, "low": 36.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.95, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708624500, "volume": 1, "vwap": 36.95}
{"close": 22.44, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 22.44, "low": 22.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.44, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708624500, "volume": 1, "vwap": 22.44}
{"close": 18.6, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708624500, "volume": 1, "vwap": 18.6}
{"close": 8.9, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708624500, "volume": 1, "vwap": 8.9}
{"close": 3.2, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708624500, "volume": 1, "vwap": 3.2}
{"close": 7.05, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708624500, "volume": 1, "vwap": 7.05}
{"close": 78.0, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708624500, "volume": 3, "vwap": 78.0}
{"close": 63.0, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708624500, "volume": 1, "vwap": 63.0}
{"close": 88.5, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 88.5, "low": 88.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.5, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708624500, "volume": 1, "vwap": 88.5}
{"close": 41.25, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708624500, "volume": 1, "vwap": 41.25}
{"close": 23.6, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.6, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708624500, "volume": 1, "vwap": 23.6}
{"close": 17.76, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 17.76, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708624500, "volume": 29, "vwap": 17.750345}
{"close": 15.5, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708624500, "volume": 1, "vwap": 15.5}
{"close": 14.7, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708624500, "volume": 1, "vwap": 14.7}
{"close": 7.7, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 7.7, "low": 7.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.67, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708624500, "volume": 5, "vwap": 7.676}
{"close": 23.0, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708624500, "volume": 1, "vwap": 23.0}
{"close": 21.02, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 21.02, "low": 21.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.02, "option_symbol": "BA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708624500, "volume": 1, "vwap": 21.02}
{"close": 4.94, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 4.94, "low": 4.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.94, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708624500, "volume": 1, "vwap": 4.94}
{"close": 1.2, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708624500, "volume": 1, "vwap": 1.2}
{"close": 19.28, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 19.28, "low": 19.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.28, "option_symbol": "GOOGL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708624500, "volume": 2, "vwap": 19.28}
{"close": 8.28, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 8.28, "low": 8.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.28, "option_symbol": "GOOGL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708624500, "volume": 2, "vwap": 8.28}
{"close": 14.7, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708624500, "volume": 1, "vwap": 14.7}
{"close": 8.47, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 8.47, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708624500, "volume": 7, "vwap": 8.348571}
{"close": 5.25, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708624500, "volume": 2, "vwap": 5.25}
{"close": 14.7, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708624500, "volume": 1, "vwap": 14.7}
{"close": 335.99, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 335.99, "low": 335.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 335.99, "option_symbol": "META260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708624500, "volume": 1, "vwap": 335.99}
{"close": 144.95, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 144.96, "low": 144.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.96, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708624500, "volume": 2, "vwap": 144.955}
{"close": 130.4, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 130.4, "low": 130.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.4, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708624500, "volume": 1, "vwap": 130.4}
{"close": 0.89, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 0.89, "low": 0.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.89, "option_symbol": "META260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708624500, "volume": 1, "vwap": 0.89}
{"close": 92.39, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 92.39, "low": 92.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.39, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708624500, "volume": 1, "vwap": 92.39}
{"close": 28.4, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624500, "volume": 1, "vwap": 28.4}
{"close": 41.5, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "NVDA260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624500, "volume": 2, "vwap": 41.5}
{"close": 315.63, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 315.63, "low": 314.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.2, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708624500, "volume": 3, "vwap": 314.676667}
{"close": 310.72, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 310.72, "low": 310.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.72, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624500, "volume": 1, "vwap": 310.72}
{"close": 305.8, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 305.8, "low": 305.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 305.8, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624500, "volume": 2, "vwap": 305.8}
{"close": 178.47, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 178.47, "low": 178.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.47, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624500, "volume": 1, "vwap": 178.47}
{"close": 150.0, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NVDA261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624500, "volume": 2, "vwap": 150.0}
{"close": 59.84, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 59.84, "low": 59.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.84, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624500, "volume": 1, "vwap": 59.84}
{"close": 94.35, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 94.35, "low": 94.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.35, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624500, "volume": 1, "vwap": 94.35}
{"close": 101.9, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 101.9, "low": 101.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.9, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624500, "volume": 1, "vwap": 101.9}
{"close": 187.45, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 187.45, "low": 187.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.45, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624500, "volume": 1, "vwap": 187.45}
{"close": 91.25, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 91.25, "low": 91.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.25, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708624500, "volume": 1, "vwap": 91.25}
{"close": 69.94, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 69.98, "low": 69.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.98, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708624500, "volume": 2, "vwap": 69.96}
{"close": 86.77, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 86.77, "low": 86.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.77, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624500, "volume": 4, "vwap": 86.77}
{"close": 47.25, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624500, "volume": 2, "vwap": 47.25}
{"close": 37.3, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624500, "volume": 2, "vwap": 37.3}
{"close": 29.65, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624500, "volume": 108, "vwap": 29.65}
{"close": 13.2, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708624500, "volume": 8, "vwap": 13.2}
{"close": 23.77, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 23.77, "low": 23.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.77, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708624500, "volume": 1, "vwap": 23.77}
{"close": 4.9, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "XLF261218P00044000", "option_type": "put", "strike_price": 44.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708624500, "volume": 1, "vwap": 4.9}
{"close": 117.28, "date": "2024-02-22", "datetime": "2024-02-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 117.28, "low": 117.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.28, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708624500, "volume": 1, "vwap": 117.28}
{"close": 6.2, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708624800, "volume": 1, "vwap": 6.2}
{"close": 2.53, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 2.53, "low": 2.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.53, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708624800, "volume": 1, "vwap": 2.53}
{"close": 13.25, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708624800, "volume": 1, "vwap": 13.25}
{"close": 62.0, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708624800, "volume": 1, "vwap": 62.0}
{"close": 14.6, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708624800, "volume": 5, "vwap": 14.6}
{"close": 1.15, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708624800, "volume": 1, "vwap": 1.15}
{"close": 25.32, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 25.32, "low": 25.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.32, "option_symbol": "GOOGL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708624800, "volume": 1, "vwap": 25.32}
{"close": 8.45, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708624800, "volume": 10, "vwap": 8.45}
{"close": 7.2, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708624800, "volume": 1, "vwap": 7.2}
{"close": 14.7, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708624800, "volume": 1, "vwap": 14.7}
{"close": 60.5, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708624800, "volume": 1, "vwap": 60.5}
{"close": 121.85, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 121.85, "low": 121.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.8, "option_symbol": "NVDA260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 2, "vwap": 121.825}
{"close": 176.2, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 176.2, "low": 176.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.2, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 1, "vwap": 176.2}
{"close": 461.0, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 461.0, "low": 461.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 461.0, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 1, "vwap": 461.0}
{"close": 397.0, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 397.0, "low": 397.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 397.0, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 1, "vwap": 397.0}
{"close": 341.0, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 341.0, "low": 341.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 1, "vwap": 341.0}
{"close": 292.0, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 292.0, "low": 292.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 1, "vwap": 292.0}
{"close": 269.57, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 269.57, "low": 269.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.57, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 1, "vwap": 269.57}
{"close": 265.34, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 265.34, "low": 265.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.34, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 1, "vwap": 265.34}
{"close": 8.51, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 8.51, "low": 8.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.51, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 1, "vwap": 8.51}
{"close": 33.8, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 1, "vwap": 33.8}
{"close": 36.3, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 36.3, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 1, "vwap": 36.3}
{"close": 59.65, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 59.65, "low": 59.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.65, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 1, "vwap": 59.65}
{"close": 94.55, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 94.55, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 4, "vwap": 94.2375}
{"close": 132.47, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 132.95, "low": 132.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.95, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 16, "vwap": 132.53}
{"close": 151.9, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 151.9, "low": 151.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.9, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708624800, "volume": 1, "vwap": 151.9}
{"close": 56.67, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 56.67, "low": 56.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.64, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708624800, "volume": 2, "vwap": 56.655}
{"close": 26.17, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 26.23, "low": 26.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.23, "option_symbol": "SPY261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708624800, "volume": 2, "vwap": 26.2}
{"close": 8.2, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708624800, "volume": 20, "vwap": 8.2}
{"close": 70.51, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 70.51, "low": 70.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.51, "option_symbol": "SPY261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708624800, "volume": 1, "vwap": 70.51}
{"close": 89.53, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 89.53, "low": 89.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.53, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624800, "volume": 4, "vwap": 89.53}
{"close": 47.35, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 47.43, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.34, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708624800, "volume": 30, "vwap": 47.388667}
{"close": 42.2, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 42.2, "low": 42.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.2, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708624800, "volume": 40, "vwap": 42.2}
{"close": 39.86, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 39.86, "low": 39.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708624800, "volume": 24, "vwap": 39.855}
{"close": 37.45, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624800, "volume": 50, "vwap": 37.45}
{"close": 21.6, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624800, "volume": 2, "vwap": 21.6}
{"close": 13.85, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624800, "volume": 2, "vwap": 13.85}
{"close": 13.25, "date": "2024-02-22", "datetime": "2024-02-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708624800, "volume": 2, "vwap": 13.25}
{"close": 34.4, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708625100, "volume": 5, "vwap": 34.4}
{"close": 5.15, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708625100, "volume": 4, "vwap": 5.15}
{"close": 36.0, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708625100, "volume": 2, "vwap": 36.0}
{"close": 66.1, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 66.1, "low": 66.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.1, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708625100, "volume": 8, "vwap": 66.1}
{"close": 84.73, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 84.73, "low": 84.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.73, "option_symbol": "AMZN260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708625100, "volume": 1, "vwap": 84.73}
{"close": 55.21, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 55.21, "low": 55.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.21, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708625100, "volume": 1, "vwap": 55.21}
{"close": 39.0, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708625100, "volume": 1, "vwap": 39.0}
{"close": 23.7, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708625100, "volume": 1, "vwap": 23.7}
{"close": 4.2, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708625100, "volume": 30, "vwap": 4.2}
{"close": 228.9, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 228.9, "low": 228.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.9, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708625100, "volume": 1, "vwap": 228.9}
{"close": 202.86, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 202.86, "low": 202.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.86, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708625100, "volume": 1, "vwap": 202.86}
{"close": 60.25, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 60.25, "low": 60.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.25, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708625100, "volume": 1, "vwap": 60.25}
{"close": 99.93, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 99.93, "low": 99.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.93, "option_symbol": "MSFT260618C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708625100, "volume": 1, "vwap": 99.93}
{"close": 94.27, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 94.27, "low": 94.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.27, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708625100, "volume": 1, "vwap": 94.27}
{"close": 100.05, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 100.05, "low": 100.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.05, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708625100, "volume": 1, "vwap": 100.05}
{"close": 427.7, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 427.7, "low": 427.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 427.7, "option_symbol": "NVDA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 3, "vwap": 427.7}
{"close": 273.8, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 273.8, "low": 273.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.8, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 3, "vwap": 273.8}
{"close": 4.25, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 1, "vwap": 4.25}
{"close": 19.6, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 1, "vwap": 19.6}
{"close": 366.7, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 366.7, "low": 366.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 366.7, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 5, "vwap": 366.7}
{"close": 357.4, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 357.4, "low": 357.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 357.4, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 3, "vwap": 357.4}
{"close": 263.0, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 263.0, "low": 263.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.0, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 1, "vwap": 263.0}
{"close": 226.34, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 226.34, "low": 226.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.34, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 10, "vwap": 226.34}
{"close": 178.0, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 178.0, "low": 178.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 10, "vwap": 178.0}
{"close": 130.56, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 130.56, "low": 130.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.56, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 1, "vwap": 130.56}
{"close": 1.3, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 1, "vwap": 1.3}
{"close": 45.0, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 1, "vwap": 45.0}
{"close": 94.75, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 94.75, "low": 94.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.3, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 2, "vwap": 94.525}
{"close": 114.7, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 115.05, "low": 114.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.05, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708625100, "volume": 2, "vwap": 114.875}
{"close": 98.2, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 98.2, "low": 98.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.01, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708625100, "volume": 4, "vwap": 98.105}
{"close": 56.82, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 56.82, "low": 56.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.77, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708625100, "volume": 3, "vwap": 56.76}
{"close": 31.67, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 31.67, "low": 31.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.67, "option_symbol": "SPY261218C00605000", "option_type": "call", "strike_price": 605.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708625100, "volume": 1, "vwap": 31.67}
{"close": 26.32, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 26.32, "low": 26.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.27, "option_symbol": "SPY261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708625100, "volume": 3, "vwap": 26.276667}
{"close": 68.2, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708625100, "volume": 20, "vwap": 68.2}
{"close": 64.12, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 64.12, "low": 64.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.12, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708625100, "volume": 2, "vwap": 64.12}
{"close": 53.45, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 53.45, "low": 53.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708625100, "volume": 2, "vwap": 53.45}
{"close": 44.55, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 44.7, "low": 44.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.7, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708625100, "volume": 52, "vwap": 44.630769}
{"close": 42.0, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 42.23, "low": 41.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.23, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708625100, "volume": 24, "vwap": 42.0175}
{"close": 39.65, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 39.75, "low": 39.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708625100, "volume": 28, "vwap": 39.664286}
{"close": 37.45, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708625100, "volume": 26, "vwap": 37.45}
{"close": 31.57, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 31.57, "low": 31.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.57, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708625100, "volume": 2, "vwap": 31.57}
{"close": 15.95, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708625100, "volume": 2, "vwap": 15.95}
{"close": 29.27, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 29.27, "low": 29.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.27, "option_symbol": "XLE261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708625100, "volume": 3, "vwap": 29.27}
{"close": 9.8, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "XLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708625100, "volume": 2, "vwap": 9.8}
{"close": 31.5, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708625100, "volume": 10, "vwap": 31.5}
{"close": 14.3, "date": "2024-02-22", "datetime": "2024-02-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "XOM261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708625100, "volume": 8, "vwap": 14.3}
{"close": 102.47, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 102.47, "low": 102.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.47, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708625400, "volume": 40, "vwap": 102.47}
{"close": 55.85, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 55.85, "low": 55.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.85, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708625400, "volume": 1, "vwap": 55.85}
{"close": 27.01, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 27.01, "low": 27.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.01, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708625400, "volume": 1, "vwap": 27.01}
{"close": 90.4, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 90.4, "low": 90.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.4, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708625400, "volume": 2, "vwap": 90.4}
{"close": 42.7, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 42.7, "low": 42.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708625400, "volume": 1, "vwap": 42.7}
{"close": 37.5, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "AMD261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708625400, "volume": 1, "vwap": 37.5}
{"close": 7.3, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708625400, "volume": 10, "vwap": 7.3}
{"close": 13.65, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "CZR261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708625400, "volume": 1, "vwap": 13.65}
{"close": 8.25, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708625400, "volume": 5, "vwap": 8.25}
{"close": 5.9, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708625400, "volume": 1, "vwap": 5.9}
{"close": 113.38, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 113.38, "low": 113.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.38, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708625400, "volume": 1, "vwap": 113.38}
{"close": 84.2, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 84.2, "low": 84.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.2, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708625400, "volume": 1, "vwap": 84.2}
{"close": 16.75, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708625400, "volume": 2, "vwap": 16.75}
{"close": 768.85, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 768.85, "low": 768.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 768.85, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 1, "vwap": 768.85}
{"close": 401.0, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 401.0, "low": 401.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 401.0, "option_symbol": "NVDA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 1, "vwap": 401.0}
{"close": 277.8, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 277.8, "low": 277.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.8, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 3, "vwap": 277.8}
{"close": 109.0, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 109.0, "low": 109.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.0, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 1, "vwap": 109.0}
{"close": 77.13, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 77.13, "low": 77.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.13, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 1, "vwap": 77.13}
{"close": 383.67, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 383.67, "low": 383.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 383.67, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 2, "vwap": 383.67}
{"close": 263.19, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 263.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 2, "vwap": 264.095}
{"close": 251.67, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 251.67, "low": 251.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.67, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 2, "vwap": 251.67}
{"close": 187.0, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 177, "vwap": 187.0}
{"close": 66.25, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 66.25, "low": 66.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.25, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 1, "vwap": 66.25}
{"close": 79.75, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 79.75, "low": 79.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.75, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 1, "vwap": 79.75}
{"close": 102.64, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 102.64, "low": 102.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.64, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 1, "vwap": 102.64}
{"close": 138.0, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625400, "volume": 1, "vwap": 138.0}
{"close": 51.5, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "SPY261218P00535000", "option_type": "put", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708625400, "volume": 7, "vwap": 51.5}
{"close": 47.4, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708625400, "volume": 14, "vwap": 47.4}
{"close": 44.55, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 44.55, "low": 44.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.55, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708625400, "volume": 6, "vwap": 44.55}
{"close": 41.95, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 42.05, "low": 41.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.05, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708625400, "volume": 6, "vwap": 42.016667}
{"close": 39.6, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708625400, "volume": 2, "vwap": 39.6}
{"close": 22.68, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 22.68, "low": 22.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.68, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708625400, "volume": 12, "vwap": 22.68}
{"close": 18.45, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708625400, "volume": 152, "vwap": 18.45}
{"close": 3.75, "date": "2024-02-22", "datetime": "2024-02-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "XOM261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708625400, "volume": 1, "vwap": 3.75}
{"close": 6.2, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708625700, "volume": 5, "vwap": 6.2}
{"close": 37.3, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708625700, "volume": 10, "vwap": 37.3}
{"close": 32.7, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.03, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708625700, "volume": 3, "vwap": 32.253333}
{"close": 10.2, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708625700, "volume": 6, "vwap": 10.183333}
{"close": 2.55, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708625700, "volume": 3, "vwap": 2.55}
{"close": 1.04, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 1.04, "low": 0.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.87, "option_symbol": "AAPL260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708625700, "volume": 30, "vwap": 0.94}
{"close": 46.1, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 46.1, "low": 46.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.1, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708625700, "volume": 10, "vwap": 46.1}
{"close": 15.7, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708625700, "volume": 5, "vwap": 15.7}
{"close": 15.15, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708625700, "volume": 10, "vwap": 15.15}
{"close": 21.75, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708625700, "volume": 10, "vwap": 21.75}
{"close": 1.74, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 1.74, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.74, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708625700, "volume": 21, "vwap": 1.74}
{"close": 0.95, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 0.95, "low": 0.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.95, "option_symbol": "GDX260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708625700, "volume": 1, "vwap": 0.95}
{"close": 12.3, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708625700, "volume": 1, "vwap": 12.3}
{"close": 14.85, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708625700, "volume": 2, "vwap": 14.85}
{"close": 84.2, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 84.2, "low": 84.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.2, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708625700, "volume": 1, "vwap": 84.2}
{"close": 69.78, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 69.78, "low": 69.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.78, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708625700, "volume": 20, "vwap": 69.78}
{"close": 23.85, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708625700, "volume": 20, "vwap": 23.85}
{"close": 73.65, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 73.65, "low": 73.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.65, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708625700, "volume": 4, "vwap": 73.65}
{"close": 7.49, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 7.49, "low": 7.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.49, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708625700, "volume": 4, "vwap": 7.49}
{"close": 9.55, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "NKE261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708625700, "volume": 1, "vwap": 9.55}
{"close": 0.12, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.15, "option_symbol": "NVDA260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708625700, "volume": 22, "vwap": 0.128182}
{"close": 294.66, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 294.66, "low": 294.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.66, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625700, "volume": 2, "vwap": 294.66}
{"close": 226.0, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 226.0, "low": 226.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625700, "volume": 10, "vwap": 226.0}
{"close": 129.61, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 129.61, "low": 129.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.61, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625700, "volume": 20, "vwap": 129.61}
{"close": 84.61, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 84.61, "low": 84.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.61, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625700, "volume": 20, "vwap": 84.61}
{"close": 1.4, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625700, "volume": 20, "vwap": 1.4}
{"close": 10.4, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625700, "volume": 1, "vwap": 10.4}
{"close": 51.5, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625700, "volume": 1, "vwap": 51.5}
{"close": 60.0, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708625700, "volume": 1, "vwap": 60.0}
{"close": 15.75, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708625700, "volume": 4, "vwap": 15.75}
{"close": 53.9, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 53.9, "low": 53.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708625700, "volume": 22, "vwap": 53.790909}
{"close": 50.74, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 50.83, "low": 50.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.4, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708625700, "volume": 24, "vwap": 50.65}
{"close": 28.88, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 28.88, "low": 28.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.88, "option_symbol": "XLE260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708625700, "volume": 2, "vwap": 28.88}
{"close": 21.95, "date": "2024-02-22", "datetime": "2024-02-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "XLE260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708625700, "volume": 2, "vwap": 21.95}
{"close": 74.22, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 74.22, "low": 74.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.22, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708626000, "volume": 1, "vwap": 74.22}
{"close": 66.75, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 66.75, "low": 66.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.75, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708626000, "volume": 1, "vwap": 66.75}
{"close": 37.39, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 37.39, "low": 37.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.39, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708626000, "volume": 1, "vwap": 37.39}
{"close": 68.25, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 68.25, "low": 68.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.25, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708626000, "volume": 44, "vwap": 68.25}
{"close": 64.51, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 64.51, "low": 64.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.51, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708626000, "volume": 10, "vwap": 64.51}
{"close": 41.38, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 41.38, "low": 41.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.38, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708626000, "volume": 3, "vwap": 41.38}
{"close": 38.7, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708626000, "volume": 1, "vwap": 38.7}
{"close": 36.4, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708626000, "volume": 1, "vwap": 36.4}
{"close": 15.46, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 15.46, "low": 15.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.46, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708626000, "volume": 2, "vwap": 15.46}
{"close": 21.3, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1708626000, "volume": 108, "vwap": 21.3625}
{"close": 78.42, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-05-15", "high": 78.42, "low": 78.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.42, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708626000, "volume": 1, "vwap": 78.42}
{"close": 7.2, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-05-15", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "COIN260515P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708626000, "volume": 2, "vwap": 7.2}
{"close": 1.1, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708626000, "volume": 1, "vwap": 1.1}
{"close": 62.4, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 62.4, "low": 62.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.4, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708626000, "volume": 1, "vwap": 62.4}
{"close": 49.35, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 49.35, "low": 49.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.35, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708626000, "volume": 10, "vwap": 49.35}
{"close": 14.65, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708626000, "volume": 10, "vwap": 14.65}
{"close": 12.3, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708626000, "volume": 5, "vwap": 12.3}
{"close": 6.45, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708626000, "volume": 1, "vwap": 6.45}
{"close": 201.35, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 201.35, "low": 201.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.35, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708626000, "volume": 1, "vwap": 201.35}
{"close": 196.24, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 196.24, "low": 196.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.24, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708626000, "volume": 1, "vwap": 196.24}
{"close": 24.1, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708626000, "volume": 25, "vwap": 24.1}
{"close": 337.54, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 339.07, "low": 337.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.07, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626000, "volume": 2, "vwap": 338.305}
{"close": 286.13, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 286.13, "low": 286.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.13, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626000, "volume": 1, "vwap": 286.13}
{"close": 281.68, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 281.68, "low": 281.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 281.68, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626000, "volume": 1, "vwap": 281.68}
{"close": 244.62, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 244.98, "low": 244.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.98, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626000, "volume": 25, "vwap": 244.8216}
{"close": 221.37, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 221.37, "low": 221.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.37, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626000, "volume": 1, "vwap": 221.37}
{"close": 110.4, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 110.4, "low": 110.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.4, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626000, "volume": 3, "vwap": 110.4}
{"close": 5.7, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626000, "volume": 1, "vwap": 5.7}
{"close": 95.75, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 95.75, "low": 94.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.75, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708626000, "volume": 35, "vwap": 95.321429}
{"close": 189.77, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 189.77, "low": 189.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.5, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626000, "volume": 25, "vwap": 189.6188}
{"close": 28.02, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 28.02, "low": 28.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.02, "option_symbol": "SPY261218C00615000", "option_type": "call", "strike_price": 615.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708626000, "volume": 2, "vwap": 28.02}
{"close": 15.5, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708626000, "volume": 3, "vwap": 15.5}
{"close": 31.81, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 31.81, "low": 31.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.81, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708626000, "volume": 1, "vwap": 31.81}
{"close": 34.66, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 34.66, "low": 34.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.66, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708626000, "volume": 1, "vwap": 34.66}
{"close": 38.0, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708626000, "volume": 10, "vwap": 38.0}
{"close": 47.8, "date": "2024-02-22", "datetime": "2024-02-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626000, "volume": 2, "vwap": 47.8}
{"close": 6.26, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708626300, "volume": 2, "vwap": 6.28}
{"close": 34.55, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708626300, "volume": 5, "vwap": 34.59}
{"close": 64.56, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 64.56, "low": 64.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.56, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708626300, "volume": 7, "vwap": 64.56}
{"close": 19.35, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.35, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 11, "underlying_symbol": "AMZN", "unix_timestamp": 1708626300, "volume": 112, "vwap": 19.35}
{"close": 226.34, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-05-15", "high": 226.34, "low": 226.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.34, "option_symbol": "COIN260515P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708626300, "volume": 4, "vwap": 226.34}
{"close": 14.82, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 14.82, "low": 14.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.82, "option_symbol": "COP261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708626300, "volume": 1, "vwap": 14.82}
{"close": 9.27, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 9.27, "low": 9.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.27, "option_symbol": "COP261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708626300, "volume": 2, "vwap": 9.27}
{"close": 12.4, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.26, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708626300, "volume": 11, "vwap": 12.387273}
{"close": 6.45, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708626300, "volume": 5, "vwap": 6.45}
{"close": 225.45, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 225.85, "low": 225.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.7, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 112, "vwap": 225.690179}
{"close": 189.39, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 189.39, "low": 189.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.39, "option_symbol": "NVDA260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 1, "vwap": 189.39}
{"close": 170.15, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 170.15, "low": 170.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.15, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 1, "vwap": 170.15}
{"close": 158.23, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 158.23, "low": 158.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.23, "option_symbol": "NVDA260618C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 1, "vwap": 158.23}
{"close": 142.27, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 142.27, "low": 142.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.27, "option_symbol": "NVDA260618C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 1, "vwap": 142.27}
{"close": 156.5, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 156.5, "low": 156.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.5, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 1, "vwap": 156.5}
{"close": 593.88, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 593.88, "low": 593.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 593.88, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 3, "vwap": 593.88}
{"close": 260.3, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 260.3, "low": 260.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.3, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 1, "vwap": 260.3}
{"close": 244.5, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 244.5, "low": 244.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.5, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 1, "vwap": 244.5}
{"close": 244.63, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 244.63, "low": 244.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.6, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 5, "vwap": 244.624}
{"close": 209.14, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 209.14, "low": 208.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.95, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 5, "vwap": 209.102}
{"close": 166.45, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 166.45, "low": 166.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.45, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 9, "vwap": 166.45}
{"close": 16.36, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 16.36, "low": 16.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.36, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 20, "vwap": 16.36}
{"close": 24.0, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 1, "vwap": 24.0}
{"close": 59.5, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 14, "vwap": 59.5}
{"close": 76.07, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 76.15, "low": 76.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.15, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 5, "vwap": 76.086}
{"close": 94.5, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 94.95, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.75, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 4, "vwap": 94.7125}
{"close": 115.0, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 3, "vwap": 115.0}
{"close": 173.78, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 173.78, "low": 173.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.7, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626300, "volume": 5, "vwap": 173.764}
{"close": 29.8, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "SPY261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708626300, "volume": 1, "vwap": 29.8}
{"close": 45.0, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626300, "volume": 2, "vwap": 45.0}
{"close": 35.65, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 35.65, "low": 35.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626300, "volume": 2, "vwap": 35.65}
{"close": 29.95, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708626300, "volume": 34, "vwap": 29.95}
{"close": 13.4, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626300, "volume": 2, "vwap": 13.4}
{"close": 19.61, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 19.61, "low": 19.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.61, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626300, "volume": 12, "vwap": 19.61}
{"close": 35.78, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 35.78, "low": 35.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.78, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626300, "volume": 4, "vwap": 35.78}
{"close": 8.83, "date": "2024-02-22", "datetime": "2024-02-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 8.83, "low": 8.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.83, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708626300, "volume": 1, "vwap": 8.83}
{"close": 1.28, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 1.28, "low": 1.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.28, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708626600, "volume": 1, "vwap": 1.28}
{"close": 52.6, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 52.6, "low": 52.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.6, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708626600, "volume": 1, "vwap": 52.6}
{"close": 22.63, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 22.63, "low": 22.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.63, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708626600, "volume": 1, "vwap": 22.63}
{"close": 0.4, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 0.4, "low": 0.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.4, "option_symbol": "AAPL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708626600, "volume": 1, "vwap": 0.4}
{"close": 49.19, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 49.19, "low": 49.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.19, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708626600, "volume": 2, "vwap": 49.19}
{"close": 42.31, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 42.31, "low": 42.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.31, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1708626600, "volume": 3, "vwap": 42.31}
{"close": 7.2, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708626600, "volume": 5, "vwap": 7.2}
{"close": 12.4, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708626600, "volume": 3, "vwap": 12.4}
{"close": 35.86, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 35.86, "low": 35.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.86, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708626600, "volume": 4, "vwap": 35.86}
{"close": 309.01, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 309.01, "low": 309.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 309.01, "option_symbol": "MSTR260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708626600, "volume": 1, "vwap": 309.01}
{"close": 242.83, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 242.83, "low": 242.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.83, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626600, "volume": 5, "vwap": 242.83}
{"close": 67.9, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 67.95, "low": 67.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.95, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626600, "volume": 2, "vwap": 67.925}
{"close": 311.84, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 311.84, "low": 310.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.34, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626600, "volume": 6, "vwap": 311.09}
{"close": 297.77, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 297.77, "low": 296.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.1, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626600, "volume": 6, "vwap": 296.935}
{"close": 224.06, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 224.06, "low": 224.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.06, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626600, "volume": 1, "vwap": 224.06}
{"close": 209.82, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 209.82, "low": 209.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.82, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626600, "volume": 1, "vwap": 209.82}
{"close": 178.0, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 178.0, "low": 177.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.1, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708626600, "volume": 4, "vwap": 177.3975}
{"close": 85.7, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 85.7, "low": 85.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.7, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626600, "volume": 1, "vwap": 85.7}
{"close": 43.37, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 44.95, "low": 43.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.95, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626600, "volume": 2, "vwap": 44.16}
{"close": 75.56, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 75.56, "low": 75.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.56, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626600, "volume": 1, "vwap": 75.56}
{"close": 94.5, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 94.5, "low": 94.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.15, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626600, "volume": 2, "vwap": 94.325}
{"close": 172.88, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 172.88, "low": 172.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.88, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626600, "volume": 1, "vwap": 172.88}
{"close": 68.75, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 68.75, "low": 68.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626600, "volume": 2, "vwap": 68.75}
{"close": 64.8, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626600, "volume": 2, "vwap": 64.8}
{"close": 54.0, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626600, "volume": 2, "vwap": 54.0}
{"close": 37.85, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708626600, "volume": 50, "vwap": 37.85}
{"close": 35.73, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 35.73, "low": 35.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.73, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708626600, "volume": 6, "vwap": 35.73}
{"close": 14.02, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 14.02, "low": 14.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.02, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626600, "volume": 4, "vwap": 14.02}
{"close": 2.19, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626600, "volume": 100, "vwap": 2.19}
{"close": 21.28, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 21.28, "low": 21.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.28, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626600, "volume": 4, "vwap": 21.28}
{"close": 34.99, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 34.99, "low": 34.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.99, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708626600, "volume": 1, "vwap": 34.99}
{"close": 5.65, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708626600, "volume": 2, "vwap": 5.65}
{"close": 118.0, "date": "2024-02-22", "datetime": "2024-02-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708626600, "volume": 1, "vwap": 118.0}
{"close": 43.0, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 43.15, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.15, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708626900, "volume": 2, "vwap": 43.075}
{"close": 13.15, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708626900, "volume": 1, "vwap": 13.15}
{"close": 71.41, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 71.83, "low": 71.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.54, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708626900, "volume": 4, "vwap": 71.5775}
{"close": 51.0, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708626900, "volume": 1, "vwap": 51.0}
{"close": 2.83, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.83, "low": 2.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.83, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708626900, "volume": 1, "vwap": 2.83}
{"close": 5.5, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "GDX261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708626900, "volume": 1, "vwap": 5.5}
{"close": 8.9, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708626900, "volume": 1, "vwap": 8.9}
{"close": 10.02, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 10.02, "low": 10.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.02, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708626900, "volume": 2, "vwap": 10.02}
{"close": 250.0, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708626900, "volume": 20, "vwap": 250.0}
{"close": 90.45, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 90.45, "low": 90.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.45, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708626900, "volume": 1, "vwap": 90.45}
{"close": 23.0, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708626900, "volume": 5, "vwap": 23.0}
{"close": 11.52, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 11.52, "low": 11.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.52, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708626900, "volume": 1, "vwap": 11.52}
{"close": 49.56, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 49.56, "low": 49.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.56, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708626900, "volume": 2, "vwap": 49.56}
{"close": 4.7, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708626900, "volume": 1, "vwap": 4.7}
{"close": 147.97, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 147.97, "low": 146.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.03, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1708626900, "volume": 6, "vwap": 147.301667}
{"close": 143.15, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 143.15, "low": 143.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.15, "option_symbol": "NFLX261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708626900, "volume": 9, "vwap": 143.15}
{"close": 601.59, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 601.59, "low": 601.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 601.59, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 4, "vwap": 601.59}
{"close": 243.73, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 243.73, "low": 243.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.73, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 2, "vwap": 243.73}
{"close": 204.18, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 204.18, "low": 204.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.18, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 2, "vwap": 204.18}
{"close": 151.1, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 151.1, "low": 151.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.1, "option_symbol": "NVDA260618P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 2, "vwap": 151.1}
{"close": 205.15, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 205.15, "low": 205.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.15, "option_symbol": "NVDA260618P00850000", "option_type": "put", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 2, "vwap": 205.15}
{"close": 588.0, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 588.0, "low": 588.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 588.0, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 1, "vwap": 588.0}
{"close": 287.6, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 287.6, "low": 287.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.6, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 1, "vwap": 287.6}
{"close": 283.15, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 283.15, "low": 283.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 283.15, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 1, "vwap": 283.15}
{"close": 226.87, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 226.87, "low": 226.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.87, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 1, "vwap": 226.87}
{"close": 224.35, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 224.35, "low": 224.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.35, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 5, "vwap": 224.35}
{"close": 166.17, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 166.17, "low": 166.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.17, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 5, "vwap": 166.17}
{"close": 95.7, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 96.3, "low": 95.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.3, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 2, "vwap": 96.0}
{"close": 85.15, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 85.2, "low": 85.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.2, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 3, "vwap": 85.166667}
{"close": 111.1, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 111.1, "low": 111.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.1, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708626900, "volume": 1, "vwap": 111.1}
{"close": 155.45, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 155.45, "low": 155.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.45, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 2, "vwap": 155.45}
{"close": 93.11, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 93.11, "low": 93.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.11, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 4, "vwap": 93.11}
{"close": 82.5, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 82.5, "low": 82.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.5, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 10, "vwap": 82.5}
{"close": 66.7, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 66.7, "low": 66.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.7, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 2, "vwap": 66.7}
{"close": 64.71, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 64.71, "low": 64.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.71, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 12, "vwap": 64.71}
{"close": 57.3, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 57.4, "low": 57.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.4, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 8, "vwap": 57.35}
{"close": 45.3, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 45.35, "low": 45.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 22, "vwap": 45.322727}
{"close": 42.65, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.65, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 6, "vwap": 42.65}
{"close": 35.72, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 35.72, "low": 35.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.72, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 2, "vwap": 35.72}
{"close": 27.0, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 18, "vwap": 27.0}
{"close": 24.26, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 24.26, "low": 24.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.26, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 2, "vwap": 24.26}
{"close": 18.75, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 6, "vwap": 18.75}
{"close": 16.2, "date": "2024-02-22", "datetime": "2024-02-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708626900, "volume": 6, "vwap": 16.2}
{"close": 34.46, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 34.46, "low": 34.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.46, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708627200, "volume": 1, "vwap": 34.46}
{"close": 2.55, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708627200, "volume": 1, "vwap": 2.55}
{"close": 7.0, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708627200, "volume": 1, "vwap": 7.0}
{"close": 72.25, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 72.25, "low": 71.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.36, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708627200, "volume": 5, "vwap": 72.072}
{"close": 57.63, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 57.63, "low": 57.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.57, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1708627200, "volume": 22, "vwap": 57.559091}
{"close": 49.2, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 49.2, "low": 49.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.13, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1708627200, "volume": 22, "vwap": 49.141818}
{"close": 44.3, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 44.3, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.3, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708627200, "volume": 4, "vwap": 44.3}
{"close": 34.91, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 34.91, "low": 34.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.35, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1708627200, "volume": 15, "vwap": 34.424667}
{"close": 29.5, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "BA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708627200, "volume": 1, "vwap": 29.5}
{"close": 3.88, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.88, "low": 3.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.88, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708627200, "volume": 1, "vwap": 3.88}
{"close": 159.03, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-05-15", "high": 159.03, "low": 159.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.03, "option_symbol": "COIN260515P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708627200, "volume": 1, "vwap": 159.03}
{"close": 7.8, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708627200, "volume": 70, "vwap": 7.8}
{"close": 7.2, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708627200, "volume": 1, "vwap": 7.2}
{"close": 349.0, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 349.0, "low": 349.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 349.0, "option_symbol": "MSTR260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708627200, "volume": 1, "vwap": 349.0}
{"close": 163.03, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 163.03, "low": 163.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.03, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1708627200, "volume": 4, "vwap": 163.03}
{"close": 576.02, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 576.02, "low": 576.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 576.02, "option_symbol": "NVDA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627200, "volume": 4, "vwap": 576.02}
{"close": 533.65, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 533.65, "low": 533.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 533.65, "option_symbol": "NVDA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627200, "volume": 4, "vwap": 533.65}
{"close": 202.94, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 202.94, "low": 202.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.94, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627200, "volume": 2, "vwap": 202.94}
{"close": 104.35, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 104.35, "low": 104.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.35, "option_symbol": "NVDA260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627200, "volume": 5, "vwap": 104.35}
{"close": 611.74, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 611.74, "low": 611.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 611.74, "option_symbol": "NVDA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627200, "volume": 1, "vwap": 611.74}
{"close": 1.4, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627200, "volume": 2, "vwap": 1.4}
{"close": 57.2, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 57.2, "low": 57.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.2, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627200, "volume": 1, "vwap": 57.2}
{"close": 94.5, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 94.5, "low": 94.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.25, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708627200, "volume": 2, "vwap": 94.375}
{"close": 102.5, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 102.5, "low": 102.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.5, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627200, "volume": 1, "vwap": 102.5}
{"close": 106.9, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 106.9, "low": 106.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.9, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627200, "volume": 1, "vwap": 106.9}
{"close": 56.84, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 56.84, "low": 56.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.84, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708627200, "volume": 1, "vwap": 56.84}
{"close": 33.45, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 33.45, "low": 33.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.45, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708627200, "volume": 1, "vwap": 33.45}
{"close": 15.15, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 15.35, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708627200, "volume": 2, "vwap": 15.25}
{"close": 24.55, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 24.55, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708627200, "volume": 1, "vwap": 24.55}
{"close": 41.25, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 41.25, "low": 41.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708627200, "volume": 8, "vwap": 41.25}
{"close": 65.0, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708627200, "volume": 2, "vwap": 65.0}
{"close": 57.57, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 57.57, "low": 57.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.46, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708627200, "volume": 14, "vwap": 57.475714}
{"close": 48.0, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 48.04, "low": 47.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.88, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708627200, "volume": 38, "vwap": 48.018947}
{"close": 45.32, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 45.35, "low": 45.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1708627200, "volume": 30, "vwap": 45.181333}
{"close": 42.55, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 42.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708627200, "volume": 38, "vwap": 42.702105}
{"close": 40.2, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 40.32, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.28, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708627200, "volume": 38, "vwap": 40.275789}
{"close": 35.95, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708627200, "volume": 8, "vwap": 35.95}
{"close": 18.85, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708627200, "volume": 4, "vwap": 18.85}
{"close": 14.1, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708627200, "volume": 4, "vwap": 14.1}
{"close": 13.5, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.47, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708627200, "volume": 6, "vwap": 13.48}
{"close": 43.2, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 43.2, "low": 43.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.2, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708627200, "volume": 4, "vwap": 43.2}
{"close": 28.2, "date": "2024-02-22", "datetime": "2024-02-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 28.2, "low": 28.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.2, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708627200, "volume": 2, "vwap": 28.2}
{"close": 1.27, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 1.27, "low": 1.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.27, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708627500, "volume": 40, "vwap": 1.27}
{"close": 6.15, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708627500, "volume": 1, "vwap": 6.15}
{"close": 65.15, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 65.15, "low": 65.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.15, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708627500, "volume": 2, "vwap": 65.15}
{"close": 37.0, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AMD261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708627500, "volume": 1, "vwap": 37.0}
{"close": 57.63, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 57.7, "low": 57.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.7, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708627500, "volume": 2, "vwap": 57.665}
{"close": 54.72, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 54.76, "low": 54.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.72, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1708627500, "volume": 20, "vwap": 54.7135}
{"close": 49.05, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 49.2, "low": 49.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.2, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708627500, "volume": 2, "vwap": 49.125}
{"close": 46.58, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 46.59, "low": 46.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.59, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1708627500, "volume": 20, "vwap": 46.587}
{"close": 18.0, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708627500, "volume": 2, "vwap": 18.0}
{"close": 14.79, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 14.79, "low": 14.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.79, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708627500, "volume": 1, "vwap": 14.79}
{"close": 4.2, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708627500, "volume": 10, "vwap": 4.2}
{"close": 58.47, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 58.47, "low": 58.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.47, "option_symbol": "COP261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708627500, "volume": 1, "vwap": 58.47}
{"close": 18.4, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "GM261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708627500, "volume": 1, "vwap": 18.4}
{"close": 7.05, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708627500, "volume": 3, "vwap": 7.05}
{"close": 5.1, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708627500, "volume": 3, "vwap": 5.1}
{"close": 52.95, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 52.95, "low": 51.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.93, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708627500, "volume": 2, "vwap": 52.44}
{"close": 526.55, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 526.55, "low": 526.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 526.55, "option_symbol": "NVDA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627500, "volume": 5, "vwap": 526.55}
{"close": 64.07, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 64.07, "low": 64.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.07, "option_symbol": "NVDA260618P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627500, "volume": 2, "vwap": 64.07}
{"close": 155.34, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 155.34, "low": 155.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.34, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627500, "volume": 2, "vwap": 155.34}
{"close": 224.37, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 224.37, "low": 224.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.37, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627500, "volume": 10, "vwap": 224.37}
{"close": 210.37, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 210.37, "low": 210.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.37, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627500, "volume": 1, "vwap": 210.37}
{"close": 166.14, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 166.14, "low": 166.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.14, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627500, "volume": 10, "vwap": 166.14}
{"close": 121.0, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 121.0, "low": 121.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.0, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627500, "volume": 1, "vwap": 121.0}
{"close": 10.2, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627500, "volume": 1, "vwap": 10.2}
{"close": 94.2, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 94.2, "low": 94.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.2, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627500, "volume": 1, "vwap": 94.2}
{"close": 109.53, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 109.53, "low": 109.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.53, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627500, "volume": 1, "vwap": 109.53}
{"close": 64.74, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 64.74, "low": 64.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.74, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708627500, "volume": 3, "vwap": 64.74}
{"close": 31.66, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 31.66, "low": 31.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.66, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708627500, "volume": 2, "vwap": 31.66}
{"close": 37.58, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 37.58, "low": 37.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.58, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708627500, "volume": 2, "vwap": 37.58}
{"close": 47.95, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 48.02, "low": 47.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.02, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708627500, "volume": 18, "vwap": 47.941111}
{"close": 42.6, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.59, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708627500, "volume": 14, "vwap": 42.591429}
{"close": 40.19, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 40.19, "low": 40.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.05, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708627500, "volume": 14, "vwap": 40.07}
{"close": 13.4, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 13.45, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708627500, "volume": 62, "vwap": 13.401613}
{"close": 43.12, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 43.12, "low": 43.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.12, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708627500, "volume": 2, "vwap": 43.12}
{"close": 6.45, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708627500, "volume": 2, "vwap": 6.45}
{"close": 5.29, "date": "2024-02-22", "datetime": "2024-02-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 5.29, "low": 5.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.29, "option_symbol": "XOM261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708627500, "volume": 2, "vwap": 5.29}
{"close": 10.05, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708627800, "volume": 2, "vwap": 10.025}
{"close": 2.55, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708627800, "volume": 1, "vwap": 2.55}
{"close": 13.1, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708627800, "volume": 21, "vwap": 13.1}
{"close": 37.05, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708627800, "volume": 1, "vwap": 37.05}
{"close": 49.4, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 49.4, "low": 49.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.4, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708627800, "volume": 2, "vwap": 49.4}
{"close": 37.42, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 37.42, "low": 37.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.42, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708627800, "volume": 3, "vwap": 37.42}
{"close": 8.2, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708627800, "volume": 1, "vwap": 8.2}
{"close": 1.76, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 1.76, "low": 1.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.76, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708627800, "volume": 21, "vwap": 1.76}
{"close": 9.7, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708627800, "volume": 3, "vwap": 9.7}
{"close": 38.1, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 38.1, "low": 38.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.1, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708627800, "volume": 1, "vwap": 38.1}
{"close": 10.0, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708627800, "volume": 1, "vwap": 10.0}
{"close": 10.85, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708627800, "volume": 2, "vwap": 10.8}
{"close": 12.04, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 12.05, "low": 12.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1708627800, "volume": 7, "vwap": 12.042857}
{"close": 113.64, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 113.64, "low": 113.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.5, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708627800, "volume": 2, "vwap": 113.57}
{"close": 49.95, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 49.95, "low": 49.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.95, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708627800, "volume": 1, "vwap": 49.95}
{"close": 52.0, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708627800, "volume": 1, "vwap": 52.0}
{"close": 182.8, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 182.8, "low": 182.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.79, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708627800, "volume": 2, "vwap": 182.795}
{"close": 597.6, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 597.6, "low": 597.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 597.6, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627800, "volume": 4, "vwap": 597.6}
{"close": 24.3, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "NVDA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627800, "volume": 2, "vwap": 24.3}
{"close": 73.72, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 73.72, "low": 73.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.72, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627800, "volume": 1, "vwap": 73.72}
{"close": 77.17, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 77.17, "low": 77.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.17, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627800, "volume": 1, "vwap": 77.17}
{"close": 597.6, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 597.6, "low": 597.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 597.6, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627800, "volume": 4, "vwap": 597.6}
{"close": 15.92, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 16.35, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708627800, "volume": 3, "vwap": 16.056667}
{"close": 40.8, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627800, "volume": 1, "vwap": 40.8}
{"close": 82.8, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 82.8, "low": 82.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.8, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708627800, "volume": 3, "vwap": 82.8}
{"close": 99.0, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708627800, "volume": 1, "vwap": 99.0}
{"close": 62.71, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 62.71, "low": 62.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.02, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708627800, "volume": 8, "vwap": 62.5375}
{"close": 49.7, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 49.7, "low": 49.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.7, "option_symbol": "SPY261218C00565000", "option_type": "call", "strike_price": 565.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708627800, "volume": 6, "vwap": 49.7}
{"close": 38.0, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708627800, "volume": 1, "vwap": 38.0}
{"close": 68.39, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 68.39, "low": 68.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.39, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708627800, "volume": 20, "vwap": 68.39}
{"close": 60.54, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 60.54, "low": 60.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.54, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708627800, "volume": 20, "vwap": 60.54}
{"close": 57.35, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 57.35, "low": 57.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708627800, "volume": 2, "vwap": 57.35}
{"close": 30.12, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 30.12, "low": 30.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.12, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708627800, "volume": 2, "vwap": 30.12}
{"close": 14.62, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 14.62, "low": 14.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.62, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708627800, "volume": 2, "vwap": 14.62}
{"close": 13.93, "date": "2024-02-22", "datetime": "2024-02-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 13.93, "low": 13.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.93, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708627800, "volume": 2, "vwap": 13.93}
{"close": 37.3, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708628100, "volume": 2, "vwap": 37.25}
{"close": 96.85, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 96.85, "low": 96.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.85, "option_symbol": "AMD261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708628100, "volume": 1, "vwap": 96.85}
{"close": 23.85, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708628100, "volume": 1, "vwap": 23.85}
{"close": 59.5, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "AMZN260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708628100, "volume": 1, "vwap": 59.5}
{"close": 37.37, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 37.37, "low": 37.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.37, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708628100, "volume": 5, "vwap": 37.37}
{"close": 6.3, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1708628100, "volume": 30, "vwap": 6.3}
{"close": 87.8, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-05-15", "high": 87.8, "low": 87.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.8, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708628100, "volume": 5, "vwap": 87.8}
{"close": 2.95, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "GDX261218P00024000", "option_type": "put", "strike_price": 24.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708628100, "volume": 2, "vwap": 2.95}
{"close": 14.0, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "GOOGL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708628100, "volume": 1, "vwap": 14.0}
{"close": 20.58, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 20.58, "low": 20.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.58, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708628100, "volume": 1, "vwap": 20.58}
{"close": 12.4, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708628100, "volume": 8, "vwap": 12.4}
{"close": 11.93, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 11.93, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708628100, "volume": 6, "vwap": 11.738333}
{"close": 5.1, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708628100, "volume": 7, "vwap": 5.1}
{"close": 41.5, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "IWM260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708628100, "volume": 1, "vwap": 41.5}
{"close": 25.78, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 25.78, "low": 25.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.78, "option_symbol": "META260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708628100, "volume": 1, "vwap": 25.78}
{"close": 36.05, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 36.05, "low": 36.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.05, "option_symbol": "MSFT260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708628100, "volume": 47, "vwap": 36.05}
{"close": 37.75, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "MSFT260618P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708628100, "volume": 46, "vwap": 37.75}
{"close": 13.5, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708628100, "volume": 1, "vwap": 13.5}
{"close": 30.0, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708628100, "volume": 1, "vwap": 30.0}
{"close": 574.92, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 574.92, "low": 574.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 574.92, "option_symbol": "NVDA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 4, "vwap": 574.92}
{"close": 483.0, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 483.0, "low": 483.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 483.0, "option_symbol": "NVDA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 1, "vwap": 483.0}
{"close": 116.3, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 116.3, "low": 116.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.3, "option_symbol": "NVDA260618P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 1, "vwap": 116.3}
{"close": 574.93, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 574.93, "low": 574.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 574.93, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 4, "vwap": 574.93}
{"close": 456.7, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 456.7, "low": 456.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 456.7, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 1, "vwap": 456.7}
{"close": 393.2, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 393.2, "low": 393.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 393.2, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 1, "vwap": 393.2}
{"close": 332.97, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 332.97, "low": 332.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.97, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 1, "vwap": 332.97}
{"close": 312.81, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 312.81, "low": 312.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 312.81, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 1, "vwap": 312.81}
{"close": 288.65, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 288.65, "low": 288.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.65, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 1, "vwap": 288.65}
{"close": 182.0, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 182.7, "low": 182.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.7, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 21, "vwap": 182.666667}
{"close": 96.3, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 96.8, "low": 96.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.7, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 4, "vwap": 96.65}
{"close": 1.3, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 60, "vwap": 1.3}
{"close": 16.0, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 5, "vwap": 16.0}
{"close": 33.27, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 33.27, "low": 33.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.27, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628100, "volume": 5, "vwap": 33.27}
{"close": 64.71, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 64.71, "low": 64.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.71, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708628100, "volume": 7, "vwap": 64.71}
{"close": 33.99, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 33.99, "low": 33.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.99, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708628100, "volume": 1, "vwap": 33.99}
{"close": 14.0, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "THC261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1708628100, "volume": 1, "vwap": 14.0}
{"close": 104.56, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 104.56, "low": 104.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.56, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708628100, "volume": 4, "vwap": 104.56}
{"close": 29.9, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708628100, "volume": 4, "vwap": 29.9}
{"close": 26.8, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 26.85, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708628100, "volume": 30, "vwap": 26.833333}
{"close": 13.35, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708628100, "volume": 2, "vwap": 13.35}
{"close": 30.0, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "UBER260618C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708628100, "volume": 1, "vwap": 30.0}
{"close": 7.1, "date": "2024-02-22", "datetime": "2024-02-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "UBER261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708628100, "volume": 2, "vwap": 7.1}
{"close": 43.2, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 43.2, "low": 43.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.2, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708628400, "volume": 3, "vwap": 43.2}
{"close": 34.71, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 34.71, "low": 34.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.71, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708628400, "volume": 2, "vwap": 34.71}
{"close": 4.59, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 4.59, "low": 4.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.59, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708628400, "volume": 1, "vwap": 4.59}
{"close": 4.07, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 4.07, "low": 4.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.07, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708628400, "volume": 1, "vwap": 4.07}
{"close": 2.54, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.54, "low": 2.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.54, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708628400, "volume": 1, "vwap": 2.54}
{"close": 20.16, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 20.16, "low": 20.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.16, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708628400, "volume": 2, "vwap": 20.16}
{"close": 60.9, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 60.9, "low": 60.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.9, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708628400, "volume": 2, "vwap": 60.9}
{"close": 41.9, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 41.9, "low": 41.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.9, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708628400, "volume": 2, "vwap": 41.9}
{"close": 80.8, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 80.8, "low": 80.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.8, "option_symbol": "AMZN260618P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708628400, "volume": 1, "vwap": 80.8}
{"close": 1.8, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "CCL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708628400, "volume": 16, "vwap": 1.8}
{"close": 4.2, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "COF261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708628400, "volume": 1, "vwap": 4.2}
{"close": 12.32, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 12.32, "low": 12.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.32, "option_symbol": "CZR261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "CZR", "unix_timestamp": 1708628400, "volume": 10, "vwap": 12.32}
{"close": 90.88, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 90.88, "low": 90.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.88, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708628400, "volume": 1, "vwap": 90.88}
{"close": 81.3, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 81.3, "low": 81.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.3, "option_symbol": "META260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708628400, "volume": 1, "vwap": 81.3}
{"close": 535.57, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 535.57, "low": 535.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 535.57, "option_symbol": "NVDA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 4, "vwap": 535.57}
{"close": 535.58, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 535.58, "low": 535.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 535.58, "option_symbol": "NVDA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 4, "vwap": 535.58}
{"close": 336.5, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 336.5, "low": 336.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 336.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 1, "vwap": 336.5}
{"close": 293.85, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 294.69, "low": 293.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.69, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 3, "vwap": 294.146667}
{"close": 267.7, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 267.7, "low": 267.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.7, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 1, "vwap": 267.7}
{"close": 247.5, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 247.5, "low": 246.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.15, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 2, "vwap": 246.825}
{"close": 217.79, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 218.0, "low": 217.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.0, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 4, "vwap": 217.895}
{"close": 210.75, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 210.97, "low": 210.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.97, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 4, "vwap": 210.8375}
{"close": 208.57, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 208.73, "low": 208.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.73, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 6, "vwap": 208.575}
{"close": 205.08, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 205.08, "low": 204.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.48, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 14, "vwap": 204.604286}
{"close": 187.0, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 1, "vwap": 187.0}
{"close": 182.75, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 182.75, "low": 182.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.75, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 50, "vwap": 182.75}
{"close": 102.9, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 103.74, "low": 102.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.59, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 10, "vwap": 103.215}
{"close": 99.87, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 100.41, "low": 99.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.93, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 14, "vwap": 100.092857}
{"close": 97.69, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 97.69, "low": 96.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.71, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628400, "volume": 6, "vwap": 97.296667}
{"close": 57.28, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 57.28, "low": 57.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.11, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708628400, "volume": 3, "vwap": 57.223333}
{"close": 26.51, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 26.51, "low": 26.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.31, "option_symbol": "SPY261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708628400, "volume": 3, "vwap": 26.443333}
{"close": 38.0, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708628400, "volume": 3, "vwap": 38.0}
{"close": 39.3, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 39.3, "low": 39.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.3, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708628400, "volume": 1, "vwap": 39.3}
{"close": 70.52, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 70.52, "low": 70.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.52, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708628400, "volume": 2, "vwap": 70.52}
{"close": 25.45, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708628400, "volume": 2, "vwap": 25.45}
{"close": 18.65, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708628400, "volume": 2, "vwap": 18.65}
{"close": 40.67, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 40.67, "low": 40.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.67, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708628400, "volume": 2, "vwap": 40.67}
{"close": 17.1, "date": "2024-02-22", "datetime": "2024-02-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "UBER261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708628400, "volume": 1, "vwap": 17.1}
{"close": 43.34, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 43.35, "low": 43.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.35, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708628700, "volume": 5, "vwap": 43.346}
{"close": 19.0, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708628700, "volume": 20, "vwap": 19.0}
{"close": 41.2, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.2, "option_symbol": "AMD260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708628700, "volume": 1, "vwap": 41.2}
{"close": 73.3, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 73.3, "low": 73.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708628700, "volume": 1, "vwap": 73.3}
{"close": 3.32, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 3.32, "low": 3.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.32, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708628700, "volume": 5, "vwap": 3.32}
{"close": 172.8, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 172.8, "low": 172.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.8, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708628700, "volume": 1, "vwap": 172.8}
{"close": 150.9, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 150.9, "low": 150.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.9, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708628700, "volume": 1, "vwap": 150.9}
{"close": 6.75, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "META260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708628700, "volume": 1, "vwap": 6.75}
{"close": 58.5, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "MSFT260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708628700, "volume": 10, "vwap": 58.5}
{"close": 303.03, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 303.03, "low": 303.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.03, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 1, "vwap": 303.03}
{"close": 81.0, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 8, "vwap": 81.0}
{"close": 83.65, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 83.65, "low": 83.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.65, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 1, "vwap": 83.65}
{"close": 348.09, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 348.09, "low": 348.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 348.09, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 2, "vwap": 348.09}
{"close": 327.17, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 327.17, "low": 327.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 327.17, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 2, "vwap": 327.17}
{"close": 246.55, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 246.55, "low": 246.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.55, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 2, "vwap": 246.55}
{"close": 238.38, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 238.38, "low": 238.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.38, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 5, "vwap": 238.38}
{"close": 225.75, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 226.3, "low": 225.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.25, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 20, "vwap": 226.2675}
{"close": 217.5, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 218.45, "low": 217.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.45, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 6, "vwap": 217.9}
{"close": 214.9, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 214.9, "low": 214.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.61, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 10, "vwap": 214.755}
{"close": 211.18, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 211.35, "low": 211.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.35, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 14, "vwap": 211.187857}
{"close": 207.6, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 207.75, "low": 207.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.75, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 16, "vwap": 207.675}
{"close": 204.37, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 204.99, "low": 204.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.95, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 12, "vwap": 204.661667}
{"close": 201.3, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 202.17, "low": 201.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.99, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 32, "vwap": 201.767188}
{"close": 198.66, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 198.82, "low": 198.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.82, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 10, "vwap": 198.74}
{"close": 189.15, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 189.15, "low": 189.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.0, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 2, "vwap": 189.075}
{"close": 186.9, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 186.9, "low": 186.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.9, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 1, "vwap": 186.9}
{"close": 129.0, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 129.0, "low": 129.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.0, "option_symbol": "NVDA261218C01210000", "option_type": "call", "strike_price": 1210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 1, "vwap": 129.0}
{"close": 116.64, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 116.82, "low": 116.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.82, "option_symbol": "NVDA261218C01280000", "option_type": "call", "strike_price": 1280.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 26, "vwap": 116.632308}
{"close": 115.17, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 115.35, "low": 115.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.35, "option_symbol": "NVDA261218C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 20, "vwap": 115.26}
{"close": 113.19, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 113.82, "low": 113.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.82, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 4, "vwap": 113.445}
{"close": 109.5, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 110.34, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.89, "option_symbol": "NVDA261218C01320000", "option_type": "call", "strike_price": 1320.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 46, "vwap": 109.913913}
{"close": 106.67, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 106.67, "low": 106.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.38, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 4, "vwap": 106.49}
{"close": 103.53, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 103.53, "low": 103.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.2, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 4, "vwap": 103.3375}
{"close": 100.5, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 100.5, "low": 100.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.2, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 2, "vwap": 100.35}
{"close": 1.4, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 1, "vwap": 1.4}
{"close": 10.1, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 1, "vwap": 10.1}
{"close": 16.35, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 16.35, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 1, "vwap": 16.35}
{"close": 86.03, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 86.03, "low": 86.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.03, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 1, "vwap": 86.03}
{"close": 176.32, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 176.32, "low": 176.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.08, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 2, "vwap": 176.2}
{"close": 310.25, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 310.25, "low": 310.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.25, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708628700, "volume": 2, "vwap": 310.25}
{"close": 86.15, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 86.15, "low": 86.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.15, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708628700, "volume": 1, "vwap": 86.15}
{"close": 38.2, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 38.2, "low": 38.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.2, "option_symbol": "SPY261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708628700, "volume": 1, "vwap": 38.2}
{"close": 34.4, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708628700, "volume": 1, "vwap": 34.4}
{"close": 64.35, "date": "2024-02-22", "datetime": "2024-02-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 64.35, "low": 64.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708628700, "volume": 4, "vwap": 64.35}
{"close": 0.3, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 0.3, "low": 0.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.3, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708629000, "volume": 5, "vwap": 0.3}
{"close": 0.4, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 0.4, "low": 0.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.4, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708629000, "volume": 21, "vwap": 0.4}
{"close": 102.5, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 102.5, "low": 102.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.5, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708629000, "volume": 60, "vwap": 102.5}
{"close": 43.45, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.45, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708629000, "volume": 10, "vwap": 43.45}
{"close": 10.1, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629000, "volume": 20, "vwap": 10.1}
{"close": 2.5, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629000, "volume": 10, "vwap": 2.5}
{"close": 20.0, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629000, "volume": 1, "vwap": 20.0}
{"close": 55.45, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 55.45, "low": 55.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.45, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708629000, "volume": 1, "vwap": 55.45}
{"close": 49.73, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 49.73, "low": 49.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.73, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708629000, "volume": 1, "vwap": 49.73}
{"close": 14.5, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "GM261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708629000, "volume": 2, "vwap": 14.5}
{"close": 49.02, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 49.02, "low": 49.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.02, "option_symbol": "GOOGL260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708629000, "volume": 1, "vwap": 49.02}
{"close": 5.56, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 5.56, "low": 5.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.56, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708629000, "volume": 6, "vwap": 5.56}
{"close": 12.6, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708629000, "volume": 1, "vwap": 12.6}
{"close": 11.8, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708629000, "volume": 1, "vwap": 11.8}
{"close": 5.0, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "IWM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708629000, "volume": 1, "vwap": 5.0}
{"close": 12.0, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708629000, "volume": 1, "vwap": 12.0}
{"close": 24.15, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 24.15, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.15, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708629000, "volume": 1, "vwap": 24.15}
{"close": 271.2, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 271.2, "low": 271.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.2, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 14, "vwap": 271.2}
{"close": 268.5, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 268.5, "low": 268.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.5, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 6, "vwap": 268.5}
{"close": 224.16, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 224.16, "low": 224.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.16, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 1, "vwap": 224.16}
{"close": 188.69, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 188.69, "low": 188.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.67, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 2, "vwap": 188.68}
{"close": 109.85, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 109.85, "low": 109.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.85, "option_symbol": "NVDA260618C01210000", "option_type": "call", "strike_price": 1210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 1, "vwap": 109.85}
{"close": 8.45, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 1, "vwap": 8.45}
{"close": 380.0, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 380.0, "low": 380.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 380.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 1, "vwap": 380.0}
{"close": 346.75, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 346.75, "low": 346.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 346.75, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 6, "vwap": 346.75}
{"close": 336.08, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 336.08, "low": 336.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 336.08, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 6, "vwap": 336.08}
{"close": 325.75, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 325.75, "low": 325.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 325.75, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 6, "vwap": 325.75}
{"close": 224.6, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 224.6, "low": 224.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.6, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 1, "vwap": 224.6}
{"close": 217.35, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 217.35, "low": 216.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.0, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 4, "vwap": 217.1}
{"close": 214.93, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 214.93, "low": 214.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.68, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 32, "vwap": 214.569063}
{"close": 202.49, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 202.49, "low": 202.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.49, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 1, "vwap": 202.49}
{"close": 179.25, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 179.25, "low": 179.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.25, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 3, "vwap": 179.25}
{"close": 113.21, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 113.21, "low": 112.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.89, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 34, "vwap": 113.060882}
{"close": 109.9, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 110.04, "low": 109.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.11, "option_symbol": "NVDA261218C01320000", "option_type": "call", "strike_price": 1320.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 38, "vwap": 109.790526}
{"close": 1.32, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.32, "low": 1.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.32, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 10, "vwap": 1.32}
{"close": 13.45, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 2, "vwap": 13.45}
{"close": 24.2, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 20, "vwap": 24.2}
{"close": 29.25, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 29.25, "low": 29.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 24, "vwap": 29.180417}
{"close": 86.66, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 86.66, "low": 86.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.66, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 1, "vwap": 86.66}
{"close": 127.0, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 127.0, "low": 127.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.0, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 1, "vwap": 127.0}
{"close": 176.83, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 176.83, "low": 176.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.83, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629000, "volume": 1, "vwap": 176.83}
{"close": 87.05, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 87.05, "low": 87.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.05, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629000, "volume": 2, "vwap": 87.05}
{"close": 47.8, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629000, "volume": 8, "vwap": 47.8}
{"close": 16.35, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 16.35, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629000, "volume": 2, "vwap": 16.35}
{"close": 38.15, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629000, "volume": 2, "vwap": 38.15}
{"close": 45.95, "date": "2024-02-22", "datetime": "2024-02-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 45.95, "low": 45.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.95, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629000, "volume": 2, "vwap": 45.95}
{"close": 34.9, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629300, "volume": 1, "vwap": 34.9}
{"close": 29.72, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 29.72, "low": 29.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.72, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629300, "volume": 1, "vwap": 29.72}
{"close": 25.12, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 25.12, "low": 25.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.12, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629300, "volume": 1, "vwap": 25.12}
{"close": 3.25, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708629300, "volume": 5, "vwap": 3.25}
{"close": 11.5, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629300, "volume": 3, "vwap": 11.5}
{"close": 13.0, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629300, "volume": 8, "vwap": 13.0}
{"close": 78.1, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 78.1, "low": 78.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.1, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708629300, "volume": 1, "vwap": 78.1}
{"close": 60.15, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 60.15, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708629300, "volume": 7, "vwap": 60.085714}
{"close": 10.63, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 10.63, "low": 10.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.58, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 10, "underlying_symbol": "AMD", "unix_timestamp": 1708629300, "volume": 12, "vwap": 10.615834}
{"close": 23.77, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 23.87, "low": 23.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.77, "option_symbol": "AMD261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708629300, "volume": 3, "vwap": 23.803333}
{"close": 28.11, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 28.11, "low": 28.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.11, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708629300, "volume": 1, "vwap": 28.11}
{"close": 20.5, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708629300, "volume": 80, "vwap": 20.5}
{"close": 30.65, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 30.65, "low": 30.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.65, "option_symbol": "AMZN260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708629300, "volume": 80, "vwap": 30.65}
{"close": 50.4, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 50.4, "low": 50.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.4, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708629300, "volume": 1, "vwap": 50.4}
{"close": 5.6, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708629300, "volume": 1, "vwap": 5.6}
{"close": 14.33, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 14.33, "low": 14.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.33, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708629300, "volume": 1, "vwap": 14.33}
{"close": 22.0, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708629300, "volume": 1, "vwap": 22.0}
{"close": 21.3, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708629300, "volume": 1, "vwap": 21.3}
{"close": 14.02, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 14.02, "low": 14.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.02, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708629300, "volume": 1, "vwap": 14.02}
{"close": 7.02, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 7.02, "low": 7.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.02, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708629300, "volume": 1, "vwap": 7.02}
{"close": 12.0, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708629300, "volume": 1, "vwap": 12.0}
{"close": 160.0, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "META260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708629300, "volume": 4, "vwap": 160.0}
{"close": 24.2, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708629300, "volume": 5, "vwap": 24.12}
{"close": 122.42, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 122.42, "low": 122.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.42, "option_symbol": "MSFT260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708629300, "volume": 8, "vwap": 122.42}
{"close": 10.55, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "MSFT260618P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1708629300, "volume": 10, "vwap": 9.84}
{"close": 173.84, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 173.84, "low": 173.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.84, "option_symbol": "NFLX261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708629300, "volume": 1, "vwap": 173.84}
{"close": 249.87, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 249.87, "low": 249.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.87, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 1, "vwap": 249.87}
{"close": 436.8, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 436.8, "low": 436.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 436.8, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 1, "vwap": 436.8}
{"close": 430.1, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 430.1, "low": 430.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 430.1, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 5, "vwap": 430.1}
{"close": 411.55, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 411.55, "low": 411.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 411.55, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 2, "vwap": 411.55}
{"close": 393.05, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 393.05, "low": 393.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 393.05, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 1, "vwap": 393.05}
{"close": 322.03, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 322.03, "low": 322.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 322.03, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 6, "vwap": 322.03}
{"close": 302.9, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 302.9, "low": 302.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.9, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 1, "vwap": 302.9}
{"close": 266.9, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 266.9, "low": 266.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.9, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 3, "vwap": 266.9}
{"close": 250.0, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 1, "vwap": 250.0}
{"close": 199.14, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 199.14, "low": 199.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.14, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 1, "vwap": 199.14}
{"close": 10.95, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 1, "vwap": 10.95}
{"close": 29.25, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 29.25, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 19, "vwap": 29.14}
{"close": 37.0, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 1, "vwap": 37.0}
{"close": 93.05, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 93.65, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.13, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 6, "vwap": 93.246667}
{"close": 97.28, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 97.28, "low": 97.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.28, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 1, "vwap": 97.28}
{"close": 136.12, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 136.12, "low": 136.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.12, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629300, "volume": 3, "vwap": 136.12}
{"close": 89.0, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708629300, "volume": 3, "vwap": 89.0}
{"close": 54.0, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629300, "volume": 22, "vwap": 54.0}
{"close": 50.85, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 50.85, "low": 50.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.85, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629300, "volume": 22, "vwap": 50.85}
{"close": 47.82, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 47.82, "low": 47.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.82, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629300, "volume": 2, "vwap": 47.82}
{"close": 45.25, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 45.25, "low": 45.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708629300, "volume": 30, "vwap": 45.223333}
{"close": 72.4, "date": "2024-02-22", "datetime": "2024-02-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 72.4, "low": 72.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.4, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629300, "volume": 2, "vwap": 72.4}
{"close": 43.6, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 43.6, "low": 43.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.6, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629600, "volume": 10, "vwap": 43.6}
{"close": 34.9, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629600, "volume": 4, "vwap": 34.9}
{"close": 27.39, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 27.39, "low": 27.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.39, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629600, "volume": 1, "vwap": 27.39}
{"close": 25.12, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 25.12, "low": 25.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.12, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629600, "volume": 1, "vwap": 25.12}
{"close": 2.52, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.52, "low": 2.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.52, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629600, "volume": 1, "vwap": 2.52}
{"close": 60.0, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 60.4, "low": 58.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.45, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1708629600, "volume": 18, "vwap": 59.727778}
{"close": 54.31, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 54.31, "low": 54.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.31, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708629600, "volume": 10, "vwap": 54.31}
{"close": 46.08, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 46.11, "low": 46.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.11, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708629600, "volume": 3, "vwap": 46.09}
{"close": 16.69, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 16.69, "low": 16.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.64, "option_symbol": "AMD261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708629600, "volume": 3, "vwap": 16.673333}
{"close": 45.93, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 45.93, "low": 45.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.91, "option_symbol": "AMD261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708629600, "volume": 3, "vwap": 45.923333}
{"close": 54.9, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 54.9, "low": 54.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708629600, "volume": 20, "vwap": 54.9}
{"close": 41.52, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.7, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708629600, "volume": 8, "vwap": 41.61}
{"close": 5.7, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708629600, "volume": 20, "vwap": 5.7}
{"close": 38.5, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-05-15", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708629600, "volume": 1, "vwap": 38.5}
{"close": 13.25, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 13.25, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "GM261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1708629600, "volume": 6, "vwap": 13.25}
{"close": 34.92, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 34.92, "low": 34.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.92, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708629600, "volume": 5, "vwap": 34.92}
{"close": 10.1, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708629600, "volume": 1, "vwap": 10.1}
{"close": 8.33, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708629600, "volume": 11, "vwap": 8.336364}
{"close": 13.8, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708629600, "volume": 1, "vwap": 13.8}
{"close": 281.35, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 281.35, "low": 281.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 281.35, "option_symbol": "META260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708629600, "volume": 1, "vwap": 281.35}
{"close": 197.75, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 197.75, "low": 197.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.72, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708629600, "volume": 2, "vwap": 197.735}
{"close": 141.15, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 141.15, "low": 141.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.15, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708629600, "volume": 1, "vwap": 141.15}
{"close": 113.0, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708629600, "volume": 2, "vwap": 113.0}
{"close": 91.45, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 91.45, "low": 91.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.45, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708629600, "volume": 1, "vwap": 91.45}
{"close": 50.79, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 50.79, "low": 50.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.79, "option_symbol": "MSFT260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708629600, "volume": 1, "vwap": 50.79}
{"close": 22.0, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "NFLX261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708629600, "volume": 1, "vwap": 22.0}
{"close": 40.09, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 40.09, "low": 40.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.09, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708629600, "volume": 1, "vwap": 40.09}
{"close": 116.15, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 116.15, "low": 116.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.15, "option_symbol": "NVDA260618P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 1, "vwap": 116.15}
{"close": 144.55, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 144.6, "low": 144.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.6, "option_symbol": "NVDA260618P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 3, "vwap": 144.566667}
{"close": 444.0, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 444.0, "low": 444.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 444.0, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 1, "vwap": 444.0}
{"close": 359.88, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 359.88, "low": 359.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 359.87, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 2, "vwap": 359.875}
{"close": 337.82, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 337.82, "low": 337.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.82, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 6, "vwap": 337.82}
{"close": 307.36, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 307.36, "low": 307.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 307.36, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 1, "vwap": 307.36}
{"close": 277.0, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 277.0, "low": 277.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 1, "vwap": 277.0}
{"close": 268.09, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 268.09, "low": 268.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.09, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 1, "vwap": 268.09}
{"close": 259.79, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 259.79, "low": 259.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.79, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 1, "vwap": 259.79}
{"close": 246.74, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 246.74, "low": 246.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.74, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 1, "vwap": 246.74}
{"close": 218.88, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 218.88, "low": 218.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.74, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 2, "vwap": 218.81}
{"close": 103.6, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 103.8, "low": 103.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.8, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 2, "vwap": 103.7}
{"close": 93.5, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 93.6, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.6, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 9, "vwap": 93.305556}
{"close": 125.0, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629600, "volume": 1, "vwap": 125.0}
{"close": 47.55, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 47.55, "low": 47.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.55, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708629600, "volume": 2, "vwap": 47.55}
{"close": 24.2, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708629600, "volume": 1, "vwap": 24.2}
{"close": 35.76, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 35.76, "low": 35.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.76, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629600, "volume": 2, "vwap": 35.76}
{"close": 30.14, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 30.14, "low": 30.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.14, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629600, "volume": 2, "vwap": 30.14}
{"close": 5.81, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 5.81, "low": 5.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.81, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629600, "volume": 4, "vwap": 5.81}
{"close": 49.35, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 49.35, "low": 49.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.35, "option_symbol": "UBER261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708629600, "volume": 1, "vwap": 49.35}
{"close": 12.0, "date": "2024-02-22", "datetime": "2024-02-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708629600, "volume": 1, "vwap": 12.0}
{"close": 46.5, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629900, "volume": 34, "vwap": 46.5}
{"close": 40.7, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 40.7, "low": 40.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.7, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708629900, "volume": 12, "vwap": 40.7}
{"close": 2.6, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629900, "volume": 2, "vwap": 2.6}
{"close": 7.7, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708629900, "volume": 34, "vwap": 7.7}
{"close": 58.38, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 58.38, "low": 58.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.37, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708629900, "volume": 5, "vwap": 58.374}
{"close": 46.0, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 45.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.7, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708629900, "volume": 10, "vwap": 45.85}
{"close": 24.8, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708629900, "volume": 1, "vwap": 24.8}
{"close": 28.35, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708629900, "volume": 1, "vwap": 28.35}
{"close": 88.8, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 88.8, "low": 88.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.8, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708629900, "volume": 14, "vwap": 88.8}
{"close": 39.15, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708629900, "volume": 2, "vwap": 39.15}
{"close": 15.88, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 15.88, "low": 15.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.88, "option_symbol": "CZR261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708629900, "volume": 1, "vwap": 15.88}
{"close": 102.0, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708629900, "volume": 1, "vwap": 102.0}
{"close": 85.02, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 85.03, "low": 85.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.03, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708629900, "volume": 6, "vwap": 85.021667}
{"close": 265.0, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 265.0, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 1, "vwap": 265.0}
{"close": 158.09, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 158.09, "low": 158.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.09, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 1, "vwap": 158.09}
{"close": 365.65, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 365.65, "low": 365.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 365.65, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 1, "vwap": 365.65}
{"close": 359.65, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 359.65, "low": 359.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 359.65, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 14, "vwap": 359.65}
{"close": 354.1, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 354.1, "low": 354.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 354.1, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 14, "vwap": 354.1}
{"close": 339.0, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 339.0, "low": 339.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 339.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 1, "vwap": 339.0}
{"close": 252.4, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 252.4, "low": 252.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.4, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 1, "vwap": 252.4}
{"close": 248.44, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 248.44, "low": 247.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.83, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 2, "vwap": 248.135}
{"close": 245.0, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 245.0, "low": 243.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.7, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 2, "vwap": 244.35}
{"close": 242.1, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 242.1, "low": 242.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.1, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 1, "vwap": 242.1}
{"close": 168.3, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 168.3, "low": 168.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.3, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 1, "vwap": 168.3}
{"close": 155.0, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 1, "vwap": 155.0}
{"close": 114.48, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 114.48, "low": 114.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.48, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 1, "vwap": 114.48}
{"close": 31.63, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 31.63, "low": 31.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.63, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 2, "vwap": 31.63}
{"close": 33.79, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 33.79, "low": 33.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.79, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 2, "vwap": 33.79}
{"close": 93.45, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 93.6, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.6, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708629900, "volume": 5, "vwap": 93.32}
{"close": 70.36, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 70.4, "low": 70.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.4, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708629900, "volume": 2, "vwap": 70.38}
{"close": 40.11, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 40.11, "low": 40.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.11, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708629900, "volume": 2, "vwap": 40.11}
{"close": 119.0, "date": "2024-02-22", "datetime": "2024-02-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708629900, "volume": 1, "vwap": 119.0}
{"close": 103.2, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 103.2, "low": 103.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.2, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708630200, "volume": 500, "vwap": 103.2}
{"close": 10.2, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708630200, "volume": 4, "vwap": 10.225}
{"close": 57.95, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 57.95, "low": 57.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.95, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708630200, "volume": 2, "vwap": 57.95}
{"close": 54.52, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 54.52, "low": 54.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.52, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708630200, "volume": 1, "vwap": 54.52}
{"close": 46.2, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 46.2, "low": 46.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.2, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708630200, "volume": 2, "vwap": 46.2}
{"close": 30.58, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 30.58, "low": 30.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.58, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708630200, "volume": 10, "vwap": 30.58}
{"close": 20.5, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708630200, "volume": 1, "vwap": 20.5}
{"close": 14.7, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708630200, "volume": 1, "vwap": 14.7}
{"close": 4.2, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708630200, "volume": 20, "vwap": 4.2}
{"close": 1.74, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 1.74, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.74, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708630200, "volume": 20, "vwap": 1.74}
{"close": 11.48, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 11.48, "low": 11.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.48, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708630200, "volume": 2, "vwap": 11.48}
{"close": 12.42, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 12.42, "low": 12.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.42, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708630200, "volume": 1, "vwap": 12.42}
{"close": 118.15, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 118.15, "low": 118.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.15, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708630200, "volume": 1, "vwap": 118.15}
{"close": 95.11, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 95.11, "low": 95.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.11, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708630200, "volume": 5, "vwap": 95.11}
{"close": 91.6, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 91.6, "low": 91.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.6, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708630200, "volume": 5, "vwap": 91.6}
{"close": 88.29, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 88.29, "low": 88.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.29, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708630200, "volume": 5, "vwap": 88.29}
{"close": 84.89, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 84.89, "low": 84.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.89, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708630200, "volume": 5, "vwap": 84.89}
{"close": 24.0, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708630200, "volume": 2, "vwap": 24.0}
{"close": 51.97, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 51.97, "low": 51.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.97, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708630200, "volume": 1, "vwap": 51.97}
{"close": 28.62, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 28.62, "low": 28.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.62, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708630200, "volume": 1, "vwap": 28.62}
{"close": 37.83, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 37.83, "low": 37.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.83, "option_symbol": "NFLX261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708630200, "volume": 1, "vwap": 37.83}
{"close": 260.53, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 260.53, "low": 260.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.53, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630200, "volume": 1, "vwap": 260.53}
{"close": 237.96, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 237.96, "low": 237.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.96, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630200, "volume": 1, "vwap": 237.96}
{"close": 132.25, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 132.25, "low": 132.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.25, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630200, "volume": 5, "vwap": 132.25}
{"close": 395.0, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 395.0, "low": 395.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 395.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630200, "volume": 1, "vwap": 395.0}
{"close": 258.95, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 258.95, "low": 258.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.95, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630200, "volume": 1, "vwap": 258.95}
{"close": 243.28, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 243.28, "low": 243.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.28, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630200, "volume": 1, "vwap": 243.28}
{"close": 240.93, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 240.93, "low": 240.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.93, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630200, "volume": 1, "vwap": 240.93}
{"close": 178.3, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 182.8, "low": 178.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708630200, "volume": 62, "vwap": 182.383871}
{"close": 29.25, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 29.25, "low": 29.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630200, "volume": 5, "vwap": 29.25}
{"close": 93.7, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 93.7, "low": 93.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.1, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708630200, "volume": 2, "vwap": 93.4}
{"close": 31.7, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630200, "volume": 4, "vwap": 31.7}
{"close": 30.17, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 30.17, "low": 30.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.17, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630200, "volume": 2, "vwap": 30.17}
{"close": 25.45, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630200, "volume": 2, "vwap": 25.45}
{"close": 14.0, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630200, "volume": 6, "vwap": 14.0}
{"close": 48.64, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 48.64, "low": 48.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.64, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630200, "volume": 2, "vwap": 48.64}
{"close": 17.32, "date": "2024-02-22", "datetime": "2024-02-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 17.32, "low": 17.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.32, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708630200, "volume": 3, "vwap": 17.32}
{"close": 38.0, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708630500, "volume": 12, "vwap": 38.0}
{"close": 23.25, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708630500, "volume": 12, "vwap": 23.25}
{"close": 2.6, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708630500, "volume": 2, "vwap": 2.6}
{"close": 112.28, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 112.28, "low": 112.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.28, "option_symbol": "AMD260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708630500, "volume": 1, "vwap": 112.28}
{"close": 45.6, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 45.6, "low": 45.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.6, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708630500, "volume": 4, "vwap": 45.6}
{"close": 73.71, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 73.71, "low": 73.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.71, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708630500, "volume": 1, "vwap": 73.71}
{"close": 14.7, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "AMD261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708630500, "volume": 1, "vwap": 14.7}
{"close": 14.7, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708630500, "volume": 2, "vwap": 14.7}
{"close": 2.44, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.44, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708630500, "volume": 1, "vwap": 2.44}
{"close": 25.9, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708630500, "volume": 1, "vwap": 25.9}
{"close": 10.14, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 10.14, "low": 10.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.14, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708630500, "volume": 1, "vwap": 10.14}
{"close": 330.0, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 330.0, "low": 330.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.0, "option_symbol": "MSTR260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708630500, "volume": 1, "vwap": 330.0}
{"close": 120.75, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 120.75, "low": 120.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.75, "option_symbol": "NFLX261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708630500, "volume": 7, "vwap": 120.75}
{"close": 117.25, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 117.25, "low": 117.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.25, "option_symbol": "NFLX261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708630500, "volume": 7, "vwap": 117.25}
{"close": 19.55, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708630500, "volume": 1, "vwap": 19.55}
{"close": 76.75, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 76.75, "low": 76.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.75, "option_symbol": "NFLX261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708630500, "volume": 19, "vwap": 76.75}
{"close": 92.75, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 92.75, "low": 92.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.75, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708630500, "volume": 19, "vwap": 92.75}
{"close": 189.0, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 189.0, "low": 189.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.0, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630500, "volume": 5, "vwap": 189.0}
{"close": 458.5, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 458.5, "low": 458.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 458.5, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708630500, "volume": 2, "vwap": 458.5}
{"close": 247.83, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 247.83, "low": 247.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.83, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630500, "volume": 1, "vwap": 247.83}
{"close": 22.23, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 22.23, "low": 22.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.23, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630500, "volume": 1, "vwap": 22.23}
{"close": 74.17, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 74.17, "low": 72.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.46, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708630500, "volume": 8, "vwap": 73.95625}
{"close": 81.17, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 82.77, "low": 81.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.77, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708630500, "volume": 8, "vwap": 81.37}
{"close": 90.32, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 90.32, "low": 90.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.32, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630500, "volume": 1, "vwap": 90.32}
{"close": 93.6, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 93.6, "low": 93.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.3, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708630500, "volume": 2, "vwap": 93.45}
{"close": 136.7, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 136.7, "low": 136.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.7, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630500, "volume": 1, "vwap": 136.7}
{"close": 52.36, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 52.36, "low": 52.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.36, "option_symbol": "SPY261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708630500, "volume": 1, "vwap": 52.36}
{"close": 24.0, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708630500, "volume": 3, "vwap": 24.0}
{"close": 50.45, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.45, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630500, "volume": 4, "vwap": 50.45}
{"close": 35.6, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708630500, "volume": 16, "vwap": 35.575}
{"close": 20.6, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630500, "volume": 2, "vwap": 20.6}
{"close": 13.3, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708630500, "volume": 10, "vwap": 13.27}
{"close": 19.6, "date": "2024-02-22", "datetime": "2024-02-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708630500, "volume": 8, "vwap": 19.6}
{"close": 3.2, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708630800, "volume": 1, "vwap": 3.2}
{"close": 2.55, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708630800, "volume": 11, "vwap": 2.55}
{"close": 78.3, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 78.3, "low": 78.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.3, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708630800, "volume": 5, "vwap": 78.3}
{"close": 16.63, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 16.63, "low": 16.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.63, "option_symbol": "AMD261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708630800, "volume": 1, "vwap": 16.63}
{"close": 19.9, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "AMD261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708630800, "volume": 3, "vwap": 19.9}
{"close": 54.63, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 54.63, "low": 54.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.63, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708630800, "volume": 5, "vwap": 54.63}
{"close": 51.74, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 51.74, "low": 51.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.74, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708630800, "volume": 5, "vwap": 51.74}
{"close": 26.4, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "DKNG260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708630800, "volume": 1, "vwap": 26.4}
{"close": 10.1, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708630800, "volume": 9, "vwap": 10.1}
{"close": 8.47, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 8.47, "low": 8.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.47, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708630800, "volume": 1, "vwap": 8.47}
{"close": 38.0, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708630800, "volume": 10, "vwap": 38.0}
{"close": 24.15, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 24.15, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.15, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708630800, "volume": 1, "vwap": 24.15}
{"close": 73.55, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 73.55, "low": 73.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.55, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708630800, "volume": 6, "vwap": 73.55}
{"close": 93.46, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 93.46, "low": 93.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.46, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708630800, "volume": 5, "vwap": 93.46}
{"close": 34.15, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630800, "volume": 7, "vwap": 34.15}
{"close": 444.26, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 444.26, "low": 444.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 444.26, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630800, "volume": 2, "vwap": 444.26}
{"close": 437.69, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 437.69, "low": 437.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 437.69, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708630800, "volume": 2, "vwap": 437.69}
{"close": 337.87, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 337.87, "low": 337.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.26, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708630800, "volume": 4, "vwap": 337.565}
{"close": 236.7, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 239.77, "low": 236.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.77, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708630800, "volume": 3, "vwap": 237.723333}
{"close": 212.05, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 212.05, "low": 211.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.46, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708630800, "volume": 2, "vwap": 211.755}
{"close": 199.4, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 199.86, "low": 199.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.38, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708630800, "volume": 4, "vwap": 199.6}
{"close": 121.32, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 121.37, "low": 121.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.37, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708630800, "volume": 2, "vwap": 121.345}
{"close": 119.47, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 119.84, "low": 118.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.76, "option_symbol": "NVDA261218C01270000", "option_type": "call", "strike_price": 1270.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708630800, "volume": 6, "vwap": 119.47}
{"close": 117.7, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 117.7, "low": 117.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.6, "option_symbol": "NVDA261218C01280000", "option_type": "call", "strike_price": 1280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708630800, "volume": 2, "vwap": 117.65}
{"close": 25.45, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708630800, "volume": 10, "vwap": 25.47}
{"close": 93.8, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 93.8, "low": 93.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.45, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708630800, "volume": 2, "vwap": 93.625}
{"close": 101.25, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 101.25, "low": 101.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.25, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630800, "volume": 10, "vwap": 101.25}
{"close": 87.14, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 87.14, "low": 87.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.14, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630800, "volume": 8, "vwap": 87.14}
{"close": 64.39, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 64.39, "low": 64.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.39, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630800, "volume": 8, "vwap": 64.39}
{"close": 37.6, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630800, "volume": 38, "vwap": 37.6}
{"close": 35.4, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 35.53, "low": 35.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.53, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708630800, "volume": 54, "vwap": 35.42963}
{"close": 26.7, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630800, "volume": 2, "vwap": 26.7}
{"close": 25.37, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 25.37, "low": 25.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.37, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630800, "volume": 4, "vwap": 25.37}
{"close": 20.5, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708630800, "volume": 8, "vwap": 20.5}
{"close": 19.6, "date": "2024-02-22", "datetime": "2024-02-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 19.63, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.63, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708630800, "volume": 16, "vwap": 19.6225}
{"close": 37.68, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 37.68, "low": 37.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.68, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708631100, "volume": 1, "vwap": 37.68}
{"close": 32.34, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708631100, "volume": 11, "vwap": 32.372727}
{"close": 17.6, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708631100, "volume": 1, "vwap": 17.6}
{"close": 73.41, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 73.41, "low": 73.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.41, "option_symbol": "AMD260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708631100, "volume": 1, "vwap": 73.41}
{"close": 41.9, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 41.9, "low": 41.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.9, "option_symbol": "AMD260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708631100, "volume": 3, "vwap": 41.9}
{"close": 39.6, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "AMD260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708631100, "volume": 1, "vwap": 39.6}
{"close": 24.95, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 24.95, "low": 24.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.95, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708631100, "volume": 5, "vwap": 24.95}
{"close": 30.45, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 30.71, "low": 30.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.71, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708631100, "volume": 6, "vwap": 30.58}
{"close": 19.0, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708631100, "volume": 5, "vwap": 19.0}
{"close": 23.35, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708631100, "volume": 5, "vwap": 23.35}
{"close": 5.55, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708631100, "volume": 1, "vwap": 5.55}
{"close": 2.7, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708631100, "volume": 5, "vwap": 2.7}
{"close": 8.4, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1708631100, "volume": 110, "vwap": 8.404545}
{"close": 133.17, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 133.17, "low": 133.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.17, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 1, "vwap": 133.17}
{"close": 406.58, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 406.58, "low": 406.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 406.58, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 1, "vwap": 406.58}
{"close": 313.39, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 313.39, "low": 313.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.39, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 1, "vwap": 313.39}
{"close": 309.22, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 309.22, "low": 309.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 309.22, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 1, "vwap": 309.22}
{"close": 196.21, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 196.25, "low": 196.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.16, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 4, "vwap": 196.205}
{"close": 193.76, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 193.76, "low": 193.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.21, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 10, "vwap": 193.485}
{"close": 125.24, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 125.24, "low": 125.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.24, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 1, "vwap": 125.24}
{"close": 123.15, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 123.57, "low": 123.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.57, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 10, "vwap": 123.36}
{"close": 121.11, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 121.32, "low": 121.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.24, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 4, "vwap": 121.23}
{"close": 119.42, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 119.47, "low": 119.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.28, "option_symbol": "NVDA261218C01270000", "option_type": "call", "strike_price": 1270.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 14, "vwap": 119.356429}
{"close": 98.77, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 98.77, "low": 98.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.77, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 1, "vwap": 98.77}
{"close": 87.6, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 87.6, "low": 87.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.6, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 1, "vwap": 87.6}
{"close": 16.05, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 16.05, "low": 16.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 1, "vwap": 16.05}
{"close": 50.75, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 1, "vwap": 50.75}
{"close": 93.25, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 93.25, "low": 93.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.25, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631100, "volume": 1, "vwap": 93.25}
{"close": 60.46, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 60.46, "low": 60.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.46, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631100, "volume": 2, "vwap": 60.46}
{"close": 35.55, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 35.55, "low": 35.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631100, "volume": 2, "vwap": 35.55}
{"close": 29.94, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 29.94, "low": 29.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.94, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631100, "volume": 2, "vwap": 29.94}
{"close": 25.37, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 25.37, "low": 25.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.37, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631100, "volume": 2, "vwap": 25.37}
{"close": 17.97, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 17.97, "low": 17.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.97, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708631100, "volume": 120, "vwap": 17.97}
{"close": 19.57, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 19.57, "low": 19.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.57, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708631100, "volume": 120, "vwap": 19.57}
{"close": 40.75, "date": "2024-02-22", "datetime": "2024-02-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631100, "volume": 2, "vwap": 40.75}
{"close": 19.03, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 19.03, "low": 19.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.03, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708631400, "volume": 1, "vwap": 19.03}
{"close": 10.2, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708631400, "volume": 1, "vwap": 10.2}
{"close": 3.25, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708631400, "volume": 2, "vwap": 3.25}
{"close": 109.0, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 109.0, "low": 109.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.0, "option_symbol": "AMD261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708631400, "volume": 1, "vwap": 109.0}
{"close": 63.88, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 63.88, "low": 63.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.88, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708631400, "volume": 1, "vwap": 63.88}
{"close": 24.61, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 24.92, "low": 24.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.92, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708631400, "volume": 2, "vwap": 24.765}
{"close": 23.8, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708631400, "volume": 1, "vwap": 23.8}
{"close": 17.96, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 17.98, "low": 17.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.98, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708631400, "volume": 520, "vwap": 17.960769}
{"close": 15.58, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 15.58, "low": 15.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.58, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708631400, "volume": 20, "vwap": 15.58}
{"close": 4.15, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708631400, "volume": 20, "vwap": 4.15}
{"close": 3.5, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708631400, "volume": 10, "vwap": 3.5}
{"close": 37.0, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708631400, "volume": 12, "vwap": 37.0}
{"close": 5.9, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708631400, "volume": 5, "vwap": 5.9}
{"close": 136.2, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 136.2, "low": 136.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.2, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708631400, "volume": 3, "vwap": 136.2}
{"close": 72.0, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708631400, "volume": 2, "vwap": 72.0}
{"close": 31.0, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708631400, "volume": 2, "vwap": 31.0}
{"close": 78.0, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708631400, "volume": 1, "vwap": 78.0}
{"close": 252.0, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 252.0, "low": 252.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631400, "volume": 5, "vwap": 252.0}
{"close": 125.81, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 125.81, "low": 125.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.81, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631400, "volume": 12, "vwap": 125.81}
{"close": 291.27, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 291.27, "low": 291.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.27, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631400, "volume": 1, "vwap": 291.27}
{"close": 252.64, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 252.64, "low": 252.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.64, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631400, "volume": 5, "vwap": 252.64}
{"close": 248.68, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 248.68, "low": 248.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.68, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631400, "volume": 5, "vwap": 248.68}
{"close": 240.33, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 240.33, "low": 240.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.33, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708631400, "volume": 5, "vwap": 240.33}
{"close": 213.0, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 213.0, "low": 213.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631400, "volume": 1, "vwap": 213.0}
{"close": 93.6, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 94.03, "low": 93.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.65, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708631400, "volume": 4, "vwap": 93.6325}
{"close": 114.19, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 114.19, "low": 114.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.19, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631400, "volume": 1, "vwap": 114.19}
{"close": 244.81, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 244.81, "low": 244.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.81, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631400, "volume": 12, "vwap": 244.81}
{"close": 36.35, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 36.35, "low": 36.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.35, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708631400, "volume": 1, "vwap": 36.35}
{"close": 70.3, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 70.3, "low": 70.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631400, "volume": 2, "vwap": 70.3}
{"close": 68.45, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 68.45, "low": 68.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.45, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631400, "volume": 10, "vwap": 68.45}
{"close": 64.65, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 64.65, "low": 64.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708631400, "volume": 4, "vwap": 64.475}
{"close": 57.0, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631400, "volume": 2, "vwap": 57.0}
{"close": 47.35, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 47.35, "low": 47.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631400, "volume": 2, "vwap": 47.35}
{"close": 30.0, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631400, "volume": 2, "vwap": 30.0}
{"close": 20.45, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631400, "volume": 2, "vwap": 20.45}
{"close": 15.85, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631400, "volume": 2, "vwap": 15.85}
{"close": 31.38, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 31.38, "low": 31.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.38, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631400, "volume": 40, "vwap": 31.38}
{"close": 35.87, "date": "2024-02-22", "datetime": "2024-02-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 35.87, "low": 35.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.87, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631400, "volume": 40, "vwap": 35.87}
{"close": 22.89, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 22.89, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708631700, "volume": 4, "vwap": 22.855}
{"close": 14.75, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1708631700, "volume": 10, "vwap": 14.75}
{"close": 17.97, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 17.97, "low": 17.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.97, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708631700, "volume": 2, "vwap": 17.97}
{"close": 63.65, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 63.65, "low": 63.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.65, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708631700, "volume": 1, "vwap": 63.65}
{"close": 54.9, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 54.9, "low": 54.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708631700, "volume": 3, "vwap": 54.9}
{"close": 49.1, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 49.1, "low": 49.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.1, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708631700, "volume": 1, "vwap": 49.1}
{"close": 4.2, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708631700, "volume": 10, "vwap": 4.2}
{"close": 1.52, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.57, "low": 1.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.57, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1708631700, "volume": 3, "vwap": 1.55}
{"close": 1.45, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708631700, "volume": 1, "vwap": 1.45}
{"close": 8.41, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 8.41, "low": 8.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.41, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708631700, "volume": 1, "vwap": 8.41}
{"close": 5.0, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708631700, "volume": 10, "vwap": 5.05}
{"close": 26.0, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708631700, "volume": 1, "vwap": 26.0}
{"close": 59.0, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708631700, "volume": 30, "vwap": 59.0}
{"close": 30.87, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 30.87, "low": 30.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.87, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708631700, "volume": 1, "vwap": 30.87}
{"close": 27.2, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708631700, "volume": 1, "vwap": 27.2}
{"close": 62.57, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 62.57, "low": 62.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.57, "option_symbol": "NFLX261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708631700, "volume": 2, "vwap": 62.57}
{"close": 93.44, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 93.44, "low": 93.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.44, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708631700, "volume": 1, "vwap": 93.44}
{"close": 111.6, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 111.6, "low": 111.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.6, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631700, "volume": 1, "vwap": 111.6}
{"close": 34.0, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631700, "volume": 4, "vwap": 34.0}
{"close": 66.69, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 66.69, "low": 66.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.69, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708631700, "volume": 2, "vwap": 66.69}
{"close": 337.04, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 337.04, "low": 337.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.04, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631700, "volume": 3, "vwap": 337.04}
{"close": 310.0, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 310.0, "low": 310.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631700, "volume": 4, "vwap": 310.0}
{"close": 266.0, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 266.0, "low": 266.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.0, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631700, "volume": 1, "vwap": 266.0}
{"close": 93.35, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 93.7, "low": 93.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.35, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708631700, "volume": 3, "vwap": 93.466667}
{"close": 136.0, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 136.0, "low": 136.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631700, "volume": 1, "vwap": 136.0}
{"close": 310.25, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 310.25, "low": 310.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.25, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708631700, "volume": 1, "vwap": 310.25}
{"close": 70.45, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 70.45, "low": 70.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708631700, "volume": 4, "vwap": 70.45}
{"close": 68.5, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631700, "volume": 10, "vwap": 68.5}
{"close": 20.6, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631700, "volume": 2, "vwap": 20.6}
{"close": 16.0, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631700, "volume": 2, "vwap": 16.0}
{"close": 21.36, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 21.36, "low": 21.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.36, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708631700, "volume": 2, "vwap": 21.36}
{"close": 2.29, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 2.29, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1708631700, "volume": 2, "vwap": 2.225}
{"close": 119.0, "date": "2024-02-22", "datetime": "2024-02-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708631700, "volume": 1, "vwap": 119.0}
{"close": 4.3, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708632000, "volume": 1, "vwap": 4.3}
{"close": 103.25, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 103.25, "low": 103.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.25, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708632000, "volume": 500, "vwap": 103.25}
{"close": 10.15, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708632000, "volume": 12, "vwap": 10.15}
{"close": 67.16, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 67.16, "low": 67.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.16, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708632000, "volume": 2, "vwap": 67.16}
{"close": 30.7, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.7, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632000, "volume": 2, "vwap": 30.7}
{"close": 28.75, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632000, "volume": 2, "vwap": 28.75}
{"close": 15.89, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 15.89, "low": 15.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.89, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632000, "volume": 1, "vwap": 15.89}
{"close": 14.85, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632000, "volume": 1, "vwap": 14.85}
{"close": 4.2, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632000, "volume": 10, "vwap": 4.2}
{"close": 9.95, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632000, "volume": 2, "vwap": 9.95}
{"close": 84.62, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 84.62, "low": 84.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.62, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708632000, "volume": 3, "vwap": 84.62}
{"close": 72.67, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 72.67, "low": 72.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.67, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708632000, "volume": 3, "vwap": 72.67}
{"close": 7.15, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708632000, "volume": 10, "vwap": 7.15}
{"close": 1.54, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 1.54, "low": 1.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.54, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708632000, "volume": 1, "vwap": 1.54}
{"close": 2.11, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1708632000, "volume": 2, "vwap": 2.155}
{"close": 8.57, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 8.57, "low": 8.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.57, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708632000, "volume": 2, "vwap": 8.57}
{"close": 8.3, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708632000, "volume": 1, "vwap": 8.3}
{"close": 7.0, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708632000, "volume": 1, "vwap": 7.0}
{"close": 13.0, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "IWM261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708632000, "volume": 10, "vwap": 13.0}
{"close": 113.5, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 113.5, "low": 113.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.5, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708632000, "volume": 1, "vwap": 113.5}
{"close": 24.06, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 24.06, "low": 24.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.06, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708632000, "volume": 5, "vwap": 24.06}
{"close": 7.3, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708632000, "volume": 1, "vwap": 7.3}
{"close": 71.7, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 71.7, "low": 71.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.7, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708632000, "volume": 1, "vwap": 71.7}
{"close": 30.9, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 30.9, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708632000, "volume": 1, "vwap": 30.9}
{"close": 445.62, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 445.62, "low": 445.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 445.62, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632000, "volume": 2, "vwap": 445.62}
{"close": 158.39, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 158.39, "low": 158.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.39, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632000, "volume": 5, "vwap": 158.39}
{"close": 107.9, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 107.95, "low": 107.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.95, "option_symbol": "NVDA260618C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708632000, "volume": 2, "vwap": 107.925}
{"close": 77.31, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 77.31, "low": 77.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.31, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632000, "volume": 2, "vwap": 77.31}
{"close": 80.88, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 80.88, "low": 80.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.88, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632000, "volume": 2, "vwap": 80.88}
{"close": 395.0, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 395.0, "low": 395.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 395.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632000, "volume": 1, "vwap": 395.0}
{"close": 333.37, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 333.37, "low": 333.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.37, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632000, "volume": 2, "vwap": 333.37}
{"close": 93.5, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 93.5, "low": 93.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.5, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632000, "volume": 1, "vwap": 93.5}
{"close": 105.5, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 105.5, "low": 105.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.5, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708632000, "volume": 1, "vwap": 105.5}
{"close": 47.52, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 47.52, "low": 47.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.52, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708632000, "volume": 2, "vwap": 47.52}
{"close": 13.6, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "SPY261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708632000, "volume": 1, "vwap": 13.6}
{"close": 15.31, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 15.31, "low": 15.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.31, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708632000, "volume": 1, "vwap": 15.31}
{"close": 18.41, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 18.41, "low": 18.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.41, "option_symbol": "SPY261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708632000, "volume": 1, "vwap": 18.41}
{"close": 73.05, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 73.05, "low": 73.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.05, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632000, "volume": 2, "vwap": 73.05}
{"close": 64.44, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 64.44, "low": 64.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.44, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632000, "volume": 2, "vwap": 64.44}
{"close": 47.76, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 47.76, "low": 47.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.76, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632000, "volume": 2, "vwap": 47.76}
{"close": 45.06, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 45.06, "low": 45.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.06, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632000, "volume": 4, "vwap": 45.06}
{"close": 28.49, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 28.49, "low": 28.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.49, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632000, "volume": 2, "vwap": 28.49}
{"close": 26.96, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 26.96, "low": 26.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.96, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632000, "volume": 2, "vwap": 26.96}
{"close": 19.5, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632000, "volume": 4, "vwap": 19.5}
{"close": 38.14, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 38.14, "low": 38.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.14, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632000, "volume": 2, "vwap": 38.14}
{"close": 100.34, "date": "2024-02-22", "datetime": "2024-02-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 100.34, "low": 100.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.34, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632000, "volume": 2, "vwap": 100.34}
{"close": 73.53, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 73.53, "low": 73.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.53, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708632300, "volume": 3, "vwap": 73.53}
{"close": 71.43, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 71.43, "low": 71.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.43, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708632300, "volume": 3, "vwap": 71.43}
{"close": 25.39, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 25.39, "low": 25.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.39, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632300, "volume": 2, "vwap": 25.39}
{"close": 12.65, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632300, "volume": 2, "vwap": 12.65}
{"close": 86.64, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 87.11, "low": 86.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.11, "option_symbol": "BA261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 8, "underlying_symbol": "BA", "unix_timestamp": 1708632300, "volume": 9, "vwap": 86.921111}
{"close": 84.62, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 84.62, "low": 84.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.55, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 10, "underlying_symbol": "BA", "unix_timestamp": 1708632300, "volume": 13, "vwap": 84.563077}
{"close": 74.42, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 74.86, "low": 74.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.86, "option_symbol": "BA261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 8, "underlying_symbol": "BA", "unix_timestamp": 1708632300, "volume": 9, "vwap": 74.681111}
{"close": 72.67, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 72.67, "low": 72.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.6, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 10, "underlying_symbol": "BA", "unix_timestamp": 1708632300, "volume": 13, "vwap": 72.613077}
{"close": 57.0, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-05-15", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708632300, "volume": 10, "vwap": 57.0}
{"close": 24.5, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708632300, "volume": 1, "vwap": 24.5}
{"close": 11.4, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708632300, "volume": 10, "vwap": 11.4}
{"close": 7.35, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 7.35, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708632300, "volume": 1, "vwap": 7.35}
{"close": 18.4, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "INTC261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708632300, "volume": 1, "vwap": 18.4}
{"close": 58.65, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 58.65, "low": 58.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.65, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708632300, "volume": 7, "vwap": 58.65}
{"close": 81.56, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 81.56, "low": 81.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.56, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708632300, "volume": 1, "vwap": 81.56}
{"close": 436.95, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 436.95, "low": 436.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 436.95, "option_symbol": "MSTR260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708632300, "volume": 1, "vwap": 436.95}
{"close": 158.98, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 158.98, "low": 158.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.98, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632300, "volume": 1, "vwap": 158.98}
{"close": 129.11, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 129.11, "low": 129.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.11, "option_symbol": "NVDA260618C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632300, "volume": 1, "vwap": 129.11}
{"close": 222.1, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 222.1, "low": 221.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.7, "option_symbol": "NVDA260618P00880000", "option_type": "put", "strike_price": 880.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708632300, "volume": 2, "vwap": 221.9}
{"close": 290.9, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 290.9, "low": 290.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.9, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632300, "volume": 6, "vwap": 290.9}
{"close": 283.25, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 283.25, "low": 283.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 283.25, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632300, "volume": 1, "vwap": 283.25}
{"close": 248.9, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 248.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708632300, "volume": 7, "vwap": 249.057143}
{"close": 47.45, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 47.45, "low": 47.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632300, "volume": 1, "vwap": 47.45}
{"close": 93.55, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 93.55, "low": 93.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.25, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708632300, "volume": 4, "vwap": 93.4}
{"close": 80.25, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 80.25, "low": 80.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.25, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708632300, "volume": 1, "vwap": 80.25}
{"close": 131.63, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 131.63, "low": 131.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.63, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632300, "volume": 2, "vwap": 131.63}
{"close": 68.8, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 68.8, "low": 68.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632300, "volume": 2, "vwap": 68.8}
{"close": 64.35, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 64.35, "low": 64.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632300, "volume": 2, "vwap": 64.35}
{"close": 35.55, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 35.55, "low": 35.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632300, "volume": 2, "vwap": 35.55}
{"close": 29.9, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632300, "volume": 2, "vwap": 29.9}
{"close": 24.27, "date": "2024-02-22", "datetime": "2024-02-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 24.27, "low": 24.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.27, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708632300, "volume": 4, "vwap": 24.27}
{"close": 32.34, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 32.34, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708632600, "volume": 11, "vwap": 32.336364}
{"close": 40.52, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 40.52, "low": 40.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.52, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708632600, "volume": 4, "vwap": 40.5175}
{"close": 32.44, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 32.44, "low": 32.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.44, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708632600, "volume": 3, "vwap": 32.44}
{"close": 55.09, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 55.09, "low": 55.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.09, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632600, "volume": 2, "vwap": 55.09}
{"close": 44.0, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632600, "volume": 1, "vwap": 44.0}
{"close": 30.75, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632600, "volume": 2, "vwap": 30.75}
{"close": 21.02, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 21.02, "low": 21.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.02, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632600, "volume": 3, "vwap": 21.02}
{"close": 19.55, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632600, "volume": 1, "vwap": 19.55}
{"close": 18.22, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 18.22, "low": 18.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.22, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632600, "volume": 3, "vwap": 18.22}
{"close": 4.08, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708632600, "volume": 50, "vwap": 4.152}
{"close": 4.78, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 4.78, "low": 4.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.78, "option_symbol": "AMZN260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632600, "volume": 20, "vwap": 4.78}
{"close": 16.15, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.15, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708632600, "volume": 1, "vwap": 16.15}
{"close": 12.66, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 12.66, "low": 12.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.66, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708632600, "volume": 1, "vwap": 12.66}
{"close": 10.2, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708632600, "volume": 1, "vwap": 10.2}
{"close": 5.1, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708632600, "volume": 5, "vwap": 5.07}
{"close": 3.4, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708632600, "volume": 1, "vwap": 3.4}
{"close": 12.1, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708632600, "volume": 1, "vwap": 12.1}
{"close": 13.45, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708632600, "volume": 1, "vwap": 13.45}
{"close": 35.65, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 35.65, "low": 35.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.65, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708632600, "volume": 2, "vwap": 35.65}
{"close": 80.12, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 80.12, "low": 80.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.12, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708632600, "volume": 1, "vwap": 80.12}
{"close": 121.83, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 121.83, "low": 121.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.83, "option_symbol": "MSFT261218C00355000", "option_type": "call", "strike_price": 355.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1708632600, "volume": 100, "vwap": 121.83}
{"close": 109.94, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 109.94, "low": 109.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.94, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1708632600, "volume": 100, "vwap": 109.9383}
{"close": 218.32, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 218.32, "low": 218.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.32, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632600, "volume": 1, "vwap": 218.32}
{"close": 138.05, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 138.05, "low": 138.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.05, "option_symbol": "NVDA260618C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632600, "volume": 1, "vwap": 138.05}
{"close": 139.9, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 139.9, "low": 139.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.6, "option_symbol": "NVDA260618P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708632600, "volume": 2, "vwap": 139.75}
{"close": 269.5, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 269.5, "low": 269.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632600, "volume": 1, "vwap": 269.5}
{"close": 227.5, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 227.5, "low": 227.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.5, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632600, "volume": 1, "vwap": 227.5}
{"close": 125.0, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632600, "volume": 1, "vwap": 125.0}
{"close": 1.24, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 1.24, "low": 1.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.24, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632600, "volume": 1, "vwap": 1.24}
{"close": 5.5, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "NVDA261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632600, "volume": 1, "vwap": 5.5}
{"close": 33.85, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 33.85, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632600, "volume": 5, "vwap": 33.85}
{"close": 93.65, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 93.65, "low": 93.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.3, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708632600, "volume": 2, "vwap": 93.475}
{"close": 0.9, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-08-21", "high": 0.9, "low": 0.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.9, "option_symbol": "SATS1260821P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "SATS1", "unix_timestamp": 1708632600, "volume": 1, "vwap": 0.9}
{"close": 1.45, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-08-21", "high": 1.45, "low": 1.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "SATS1260821P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "SATS1", "unix_timestamp": 1708632600, "volume": 1, "vwap": 1.45}
{"close": 82.98, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 82.98, "low": 82.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.98, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708632600, "volume": 1, "vwap": 82.98}
{"close": 35.45, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632600, "volume": 2, "vwap": 35.45}
{"close": 16.0, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632600, "volume": 2, "vwap": 16.0}
{"close": 13.25, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632600, "volume": 2, "vwap": 13.25}
{"close": 54.08, "date": "2024-02-22", "datetime": "2024-02-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 54.15, "low": 54.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.15, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708632600, "volume": 4, "vwap": 54.115}
{"close": 2.35, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708632900, "volume": 1, "vwap": 2.35}
{"close": 19.0, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708632900, "volume": 1, "vwap": 19.0}
{"close": 60.0, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708632900, "volume": 2, "vwap": 60.0}
{"close": 33.0, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708632900, "volume": 1, "vwap": 33.0}
{"close": 1.54, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 1.54, "low": 1.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.54, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708632900, "volume": 1, "vwap": 1.54}
{"close": 45.43, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 45.43, "low": 45.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.43, "option_symbol": "GOOGL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708632900, "volume": 1, "vwap": 45.43}
{"close": 4.45, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708632900, "volume": 1, "vwap": 4.45}
{"close": 12.8, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708632900, "volume": 6, "vwap": 12.8}
{"close": 5.3, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708632900, "volume": 1, "vwap": 5.3}
{"close": 2.12, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.12, "low": 2.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.06, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708632900, "volume": 3, "vwap": 2.096667}
{"close": 13.55, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708632900, "volume": 1, "vwap": 13.55}
{"close": 88.12, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 88.12, "low": 88.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.12, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708632900, "volume": 6, "vwap": 88.12}
{"close": 84.72, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 84.72, "low": 84.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.72, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708632900, "volume": 6, "vwap": 84.72}
{"close": 72.65, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 72.65, "low": 72.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.65, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708632900, "volume": 14, "vwap": 72.65}
{"close": 90.35, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 90.35, "low": 90.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.35, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708632900, "volume": 2, "vwap": 90.35}
{"close": 203.0, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 203.0, "low": 203.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.0, "option_symbol": "NVDA260618C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 1, "vwap": 203.0}
{"close": 160.0, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 1, "vwap": 160.0}
{"close": 31.8, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 1, "vwap": 31.8}
{"close": 341.5, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 341.5, "low": 341.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 1, "vwap": 341.5}
{"close": 337.0, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 337.0, "low": 337.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 1, "vwap": 337.0}
{"close": 258.3, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 258.3, "low": 258.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 4, "vwap": 258.1375}
{"close": 252.8, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 252.8, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 6, "vwap": 252.333333}
{"close": 163.5, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 163.5, "low": 163.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.5, "option_symbol": "NVDA261218C01070000", "option_type": "call", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 1, "vwap": 163.5}
{"close": 144.0, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 1, "vwap": 144.0}
{"close": 115.3, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 115.3, "low": 115.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.3, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 1, "vwap": 115.3}
{"close": 13.4, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 1, "vwap": 13.4}
{"close": 79.0, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 79.1, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 10, "vwap": 79.05}
{"close": 92.9, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 93.65, "low": 92.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.3, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708632900, "volume": 4, "vwap": 93.2875}
{"close": 9.7, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708632900, "volume": 4, "vwap": 9.7}
{"close": 23.8, "date": "2024-02-22", "datetime": "2024-02-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708632900, "volume": 4, "vwap": 23.8}
{"close": 1.34, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 1.34, "low": 1.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.26, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1708633200, "volume": 4, "vwap": 1.285}
{"close": 2.29, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.29, "low": 2.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.29, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708633200, "volume": 1, "vwap": 2.29}
{"close": 1.79, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 1.79, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.74, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708633200, "volume": 2, "vwap": 1.765}
{"close": 71.25, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 71.25, "low": 71.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.25, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708633200, "volume": 5, "vwap": 71.25}
{"close": 82.66, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 82.66, "low": 82.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.66, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708633200, "volume": 1, "vwap": 82.66}
{"close": 57.98, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 57.98, "low": 57.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.98, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708633200, "volume": 1, "vwap": 57.98}
{"close": 30.81, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 30.81, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708633200, "volume": 2, "vwap": 30.805}
{"close": 15.76, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 15.76, "low": 15.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.76, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708633200, "volume": 12, "vwap": 15.76}
{"close": 16.01, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 16.01, "low": 16.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.01, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708633200, "volume": 3500, "vwap": 16.01}
{"close": 21.41, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 21.41, "low": 21.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.41, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708633200, "volume": 3500, "vwap": 21.41}
{"close": 2.12, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.12, "low": 2.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.12, "option_symbol": "BAC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708633200, "volume": 20, "vwap": 2.12}
{"close": 51.45, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-05-15", "high": 51.45, "low": 51.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.45, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708633200, "volume": 1, "vwap": 51.45}
{"close": 1.78, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 1.78, "low": 1.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.71, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708633200, "volume": 2, "vwap": 1.745}
{"close": 7.15, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708633200, "volume": 10, "vwap": 7.15}
{"close": 24.25, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708633200, "volume": 1, "vwap": 24.25}
{"close": 72.6, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 72.65, "low": 72.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.65, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 9, "underlying_symbol": "META", "unix_timestamp": 1708633200, "volume": 16, "vwap": 72.59375}
{"close": 93.2, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 93.2, "low": 93.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.2, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708633200, "volume": 3, "vwap": 93.2}
{"close": 140.0, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 140.0, "low": 140.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.0, "option_symbol": "MSFT261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708633200, "volume": 10, "vwap": 140.0}
{"close": 188.0, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 188.0, "low": 188.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.0, "option_symbol": "MSFT261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708633200, "volume": 8, "vwap": 188.0}
{"close": 294.26, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 294.26, "low": 294.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.26, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633200, "volume": 1, "vwap": 294.26}
{"close": 191.85, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 191.85, "low": 191.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.85, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633200, "volume": 1, "vwap": 191.85}
{"close": 71.18, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 71.18, "low": 71.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.18, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633200, "volume": 1, "vwap": 71.18}
{"close": 312.5, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 312.5, "low": 312.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 312.5, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633200, "volume": 1, "vwap": 312.5}
{"close": 298.6, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 298.6, "low": 298.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.6, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633200, "volume": 1, "vwap": 298.6}
{"close": 260.39, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 260.39, "low": 260.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.39, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633200, "volume": 1, "vwap": 260.39}
{"close": 251.0, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 251.0, "low": 251.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633200, "volume": 2, "vwap": 251.0}
{"close": 199.2, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 199.2, "low": 199.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.2, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633200, "volume": 1, "vwap": 199.2}
{"close": 103.0, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633200, "volume": 5, "vwap": 103.0}
{"close": 71.0, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633200, "volume": 1, "vwap": 71.0}
{"close": 93.0, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 92.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.9, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708633200, "volume": 4, "vwap": 92.875}
{"close": 12.6, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "SPY261218C00675000", "option_type": "call", "strike_price": 675.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708633200, "volume": 1, "vwap": 12.6}
{"close": 26.38, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 26.38, "low": 26.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.38, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708633200, "volume": 1, "vwap": 26.38}
{"close": 40.95, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 40.95, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708633200, "volume": 1, "vwap": 40.95}
{"close": 118.2, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 118.2, "low": 118.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.2, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633200, "volume": 50, "vwap": 118.2}
{"close": 105.2, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 105.2, "low": 105.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.2, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633200, "volume": 2, "vwap": 105.2}
{"close": 90.6, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 90.6, "low": 90.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.6, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633200, "volume": 28, "vwap": 90.6}
{"close": 66.73, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 66.73, "low": 66.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.73, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633200, "volume": 4, "vwap": 66.73}
{"close": 47.95, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 47.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708633200, "volume": 10, "vwap": 47.97}
{"close": 38.0, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633200, "volume": 2, "vwap": 38.0}
{"close": 18.7, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633200, "volume": 12, "vwap": 18.7}
{"close": 17.85, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.85, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633200, "volume": 2, "vwap": 17.85}
{"close": 212.55, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 212.55, "low": 212.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.55, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633200, "volume": 2, "vwap": 212.55}
{"close": 281.96, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 281.96, "low": 281.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 281.96, "option_symbol": "TSLA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633200, "volume": 2, "vwap": 281.96}
{"close": 15.4, "date": "2024-02-22", "datetime": "2024-02-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708633200, "volume": 4, "vwap": 15.25}
{"close": 27.27, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 27.27, "low": 27.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.27, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708633500, "volume": 1, "vwap": 27.27}
{"close": 2.55, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708633500, "volume": 4, "vwap": 2.55}
{"close": 80.55, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 80.55, "low": 80.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.55, "option_symbol": "AMD261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708633500, "volume": 1, "vwap": 80.55}
{"close": 31.0, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708633500, "volume": 1, "vwap": 31.0}
{"close": 37.8, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-05-15", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708633500, "volume": 1, "vwap": 37.8}
{"close": 37.95, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 37.95, "low": 37.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.95, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708633500, "volume": 1, "vwap": 37.95}
{"close": 11.85, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708633500, "volume": 1, "vwap": 11.85}
{"close": 13.95, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 13.95, "low": 13.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708633500, "volume": 2, "vwap": 13.95}
{"close": 11.93, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 11.93, "low": 11.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.93, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708633500, "volume": 1, "vwap": 11.93}
{"close": 7.1, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "MET261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708633500, "volume": 1, "vwap": 7.1}
{"close": 14.0, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708633500, "volume": 5, "vwap": 14.0}
{"close": 169.0, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 169.0, "low": 169.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.0, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708633500, "volume": 1, "vwap": 169.0}
{"close": 18.0, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "NFLX261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708633500, "volume": 1, "vwap": 18.0}
{"close": 81.25, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 81.25, "low": 81.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.25, "option_symbol": "NFLX261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708633500, "volume": 1, "vwap": 81.25}
{"close": 263.0, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 263.0, "low": 263.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.0, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 3, "vwap": 263.0}
{"close": 138.9, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 138.9, "low": 138.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.9, "option_symbol": "NVDA260618C01090000", "option_type": "call", "strike_price": 1090.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 1, "vwap": 138.9}
{"close": 33.8, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 4, "vwap": 33.8}
{"close": 239.15, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 239.15, "low": 239.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.15, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 1, "vwap": 239.15}
{"close": 232.45, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 232.45, "low": 232.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.45, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 1, "vwap": 232.45}
{"close": 216.0, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 216.0, "low": 216.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 1, "vwap": 216.0}
{"close": 199.38, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 199.38, "low": 199.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.38, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 1, "vwap": 199.38}
{"close": 99.3, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 99.3, "low": 99.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.3, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 2, "vwap": 99.3}
{"close": 92.37, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 94.08, "low": 92.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 14, "vwap": 93.487143}
{"close": 96.8, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 96.8, "low": 96.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.8, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 2, "vwap": 96.8}
{"close": 100.8, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 100.8, "low": 100.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.5, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 6, "vwap": 100.65}
{"close": 105.78, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 105.78, "low": 105.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.78, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 1, "vwap": 105.78}
{"close": 307.37, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 308.86, "low": 307.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 308.8, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708633500, "volume": 10, "vwap": 308.544}
{"close": 92.51, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 92.75, "low": 92.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.75, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708633500, "volume": 2, "vwap": 92.63}
{"close": 80.25, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 80.25, "low": 80.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.25, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708633500, "volume": 2, "vwap": 80.25}
{"close": 71.15, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 71.15, "low": 71.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.15, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633500, "volume": 2, "vwap": 71.15}
{"close": 64.95, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 64.95, "low": 64.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633500, "volume": 2, "vwap": 64.95}
{"close": 30.35, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 30.35, "low": 30.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633500, "volume": 32, "vwap": 30.35}
{"close": 19.75, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633500, "volume": 60, "vwap": 19.75}
{"close": 13.5, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633500, "volume": 4, "vwap": 13.5}
{"close": 3.05, "date": "2024-02-22", "datetime": "2024-02-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "XOM261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708633500, "volume": 1, "vwap": 3.05}
{"close": 3.35, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708633800, "volume": 1, "vwap": 3.35}
{"close": 2.55, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708633800, "volume": 2, "vwap": 2.55}
{"close": 66.0, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708633800, "volume": 5, "vwap": 66.0}
{"close": 63.75, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 63.75, "low": 63.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.75, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708633800, "volume": 1, "vwap": 63.75}
{"close": 16.0, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708633800, "volume": 1, "vwap": 16.0}
{"close": 21.6, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708633800, "volume": 1, "vwap": 21.6}
{"close": 5.2, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1708633800, "volume": 6, "vwap": 5.2}
{"close": 8.65, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708633800, "volume": 10, "vwap": 8.65}
{"close": 9.3, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "META260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708633800, "volume": 1, "vwap": 9.3}
{"close": 52.5, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708633800, "volume": 5, "vwap": 52.5}
{"close": 297.32, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 297.32, "low": 297.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 297.32, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633800, "volume": 1, "vwap": 297.32}
{"close": 250.32, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 250.32, "low": 250.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.32, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633800, "volume": 1, "vwap": 250.32}
{"close": 228.73, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 228.73, "low": 228.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.73, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633800, "volume": 1, "vwap": 228.73}
{"close": 86.25, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 86.25, "low": 86.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.25, "option_symbol": "NVDA260618C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633800, "volume": 1, "vwap": 86.25}
{"close": 34.0, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633800, "volume": 3, "vwap": 34.0}
{"close": 252.04, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 252.04, "low": 252.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.04, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633800, "volume": 1, "vwap": 252.04}
{"close": 209.5, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 209.5, "low": 209.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.5, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633800, "volume": 1, "vwap": 209.5}
{"close": 197.2, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 197.2, "low": 197.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.2, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633800, "volume": 1, "vwap": 197.2}
{"close": 194.2, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 194.2, "low": 194.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.2, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633800, "volume": 1, "vwap": 194.2}
{"close": 5.65, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708633800, "volume": 20, "vwap": 5.65}
{"close": 14.45, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 14.45, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708633800, "volume": 1, "vwap": 14.45}
{"close": 93.15, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 93.3, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.3, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708633800, "volume": 3, "vwap": 93.15}
{"close": 80.25, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 80.25, "low": 80.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.25, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708633800, "volume": 36, "vwap": 80.25}
{"close": 54.63, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 54.63, "low": 54.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.63, "option_symbol": "SPY261218C00555000", "option_type": "call", "strike_price": 555.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708633800, "volume": 1, "vwap": 54.63}
{"close": 1.96, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 1.96, "low": 1.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.96, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708633800, "volume": 1, "vwap": 1.96}
{"close": 90.65, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 90.65, "low": 90.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.65, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633800, "volume": 30, "vwap": 90.65}
{"close": 87.9, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 87.9, "low": 87.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.9, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708633800, "volume": 210, "vwap": 87.9}
{"close": 68.85, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 68.85, "low": 68.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.85, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633800, "volume": 2, "vwap": 68.85}
{"close": 13.45, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 13.45, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633800, "volume": 2, "vwap": 13.45}
{"close": 14.83, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 14.83, "low": 14.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.83, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633800, "volume": 2, "vwap": 14.83}
{"close": 65.96, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 65.96, "low": 65.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.96, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708633800, "volume": 2, "vwap": 65.96}
{"close": 118.5, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 118.5, "low": 118.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708633800, "volume": 1, "vwap": 118.5}
{"close": 11.5, "date": "2024-02-22", "datetime": "2024-02-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708633800, "volume": 4, "vwap": 11.5}
{"close": 32.2, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708634100, "volume": 6, "vwap": 32.2}
{"close": 27.35, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708634100, "volume": 12, "vwap": 27.35}
{"close": 10.2, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708634100, "volume": 32, "vwap": 10.25625}
{"close": 5.4, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "AMD261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708634100, "volume": 2, "vwap": 5.4}
{"close": 58.08, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 58.08, "low": 58.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.08, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708634100, "volume": 6, "vwap": 58.08}
{"close": 15.8, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708634100, "volume": 2, "vwap": 15.8}
{"close": 5.0, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708634100, "volume": 3, "vwap": 5.0}
{"close": 3.3, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708634100, "volume": 1, "vwap": 3.3}
{"close": 4.35, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708634100, "volume": 1, "vwap": 4.35}
{"close": 82.3, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 82.3, "low": 82.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.3, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708634100, "volume": 1, "vwap": 82.3}
{"close": 127.5, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 127.5, "low": 127.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1708634100, "volume": 4500, "vwap": 127.5}
{"close": 117.5, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1708634100, "volume": 4500, "vwap": 117.5}
{"close": 93.0, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708634100, "volume": 1, "vwap": 93.0}
{"close": 200.78, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 200.78, "low": 200.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.78, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 1, "vwap": 200.78}
{"close": 197.28, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 197.28, "low": 197.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.28, "option_symbol": "NVDA260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 1, "vwap": 197.28}
{"close": 72.0, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 1, "vwap": 72.0}
{"close": 6.0, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 6.17, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.17, "option_symbol": "NVDA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 5, "vwap": 6.068}
{"close": 10.4, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "NVDA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 1, "vwap": 10.4}
{"close": 51.1, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 51.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 10, "vwap": 51.1}
{"close": 295.0, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 295.0, "low": 295.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 11, "vwap": 295.0}
{"close": 257.21, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 257.21, "low": 257.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.21, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 1, "vwap": 257.21}
{"close": 253.29, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 253.29, "low": 253.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.29, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 1, "vwap": 253.29}
{"close": 185.0, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 185.0, "low": 185.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 2, "vwap": 185.0}
{"close": 164.5, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 164.5, "low": 164.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.5, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 1, "vwap": 164.5}
{"close": 90.25, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 90.25, "low": 89.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.8, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 4, "vwap": 90.075}
{"close": 92.75, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 92.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708634100, "volume": 15, "vwap": 92.986666}
{"close": 20.0, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "SPY261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708634100, "volume": 6, "vwap": 20.0}
{"close": 65.14, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 65.14, "low": 65.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.14, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634100, "volume": 2, "vwap": 65.14}
{"close": 30.4, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634100, "volume": 10, "vwap": 30.4}
{"close": 2.19, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634100, "volume": 10, "vwap": 2.19}
{"close": 43.98, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 43.98, "low": 43.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.98, "option_symbol": "UBER261218C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708634100, "volume": 10, "vwap": 43.98}
{"close": 17.0, "date": "2024-02-22", "datetime": "2024-02-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708634100, "volume": 5, "vwap": 17.0}
{"close": 37.73, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 37.73, "low": 37.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.73, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708634400, "volume": 1, "vwap": 37.73}
{"close": 10.2, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708634400, "volume": 40, "vwap": 10.2}
{"close": 3.25, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708634400, "volume": 5, "vwap": 3.25}
{"close": 2.55, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708634400, "volume": 1, "vwap": 2.55}
{"close": 4.45, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708634400, "volume": 2, "vwap": 4.45}
{"close": 60.4, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 60.4, "low": 60.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.4, "option_symbol": "AAPL260618P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708634400, "volume": 1, "vwap": 60.4}
{"close": 34.65, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.65, "low": 34.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.65, "option_symbol": "AMD260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708634400, "volume": 1, "vwap": 34.65}
{"close": 9.8, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708634400, "volume": 2, "vwap": 9.85}
{"close": 5.5, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708634400, "volume": 3, "vwap": 5.5}
{"close": 2.9, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "CLF261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708634400, "volume": 1, "vwap": 2.9}
{"close": 67.46, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-05-15", "high": 67.46, "low": 67.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.3, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708634400, "volume": 2, "vwap": 67.38}
{"close": 40.98, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 40.98, "low": 40.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.98, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708634400, "volume": 1, "vwap": 40.98}
{"close": 25.5, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708634400, "volume": 4, "vwap": 25.5}
{"close": 16.25, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708634400, "volume": 4, "vwap": 16.25}
{"close": 13.35, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708634400, "volume": 1, "vwap": 13.35}
{"close": 13.0, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708634400, "volume": 1, "vwap": 13.0}
{"close": 93.3, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 93.3, "low": 93.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.3, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708634400, "volume": 1, "vwap": 93.3}
{"close": 91.0, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708634400, "volume": 1, "vwap": 91.0}
{"close": 228.72, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 233.44, "low": 228.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.44, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 5, "vwap": 230.608}
{"close": 162.46, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 162.46, "low": 162.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.46, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 5, "vwap": 162.46}
{"close": 149.04, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 149.04, "low": 149.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.04, "option_symbol": "NVDA260618C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 4, "vwap": 149.04}
{"close": 27.55, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 1, "vwap": 27.55}
{"close": 76.04, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 76.04, "low": 76.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.04, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 1, "vwap": 76.04}
{"close": 79.14, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 79.3, "low": 79.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.3, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 3, "vwap": 79.246667}
{"close": 82.78, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 82.78, "low": 82.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.78, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 2, "vwap": 82.78}
{"close": 232.25, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 232.25, "low": 232.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.25, "option_symbol": "NVDA260618P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 1, "vwap": 232.25}
{"close": 374.29, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 374.29, "low": 374.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 374.29, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 3, "vwap": 374.29}
{"close": 326.44, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 326.44, "low": 326.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 326.44, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 3, "vwap": 326.44}
{"close": 319.89, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 319.89, "low": 319.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 319.05, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 2, "vwap": 319.47}
{"close": 256.1, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 256.1, "low": 256.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.1, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 1, "vwap": 256.1}
{"close": 252.2, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 253.05, "low": 252.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.05, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 2, "vwap": 252.625}
{"close": 245.65, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 245.65, "low": 245.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.65, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 1, "vwap": 245.65}
{"close": 209.26, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 209.26, "low": 208.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.26, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 4, "vwap": 209.1}
{"close": 196.33, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 196.33, "low": 196.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.33, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 1, "vwap": 196.33}
{"close": 121.79, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 121.79, "low": 121.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.79, "option_symbol": "NVDA261218C01270000", "option_type": "call", "strike_price": 1270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 1, "vwap": 121.79}
{"close": 89.52, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 89.52, "low": 89.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.52, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 1, "vwap": 89.52}
{"close": 3.0, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 1, "vwap": 3.0}
{"close": 58.55, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 58.55, "low": 58.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.55, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 10, "vwap": 58.55}
{"close": 93.2, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 93.2, "low": 92.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.45, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 3, "vwap": 92.816667}
{"close": 117.5, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 2, "vwap": 117.5}
{"close": 146.51, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 146.51, "low": 146.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.51, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 1, "vwap": 146.51}
{"close": 176.61, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 176.61, "low": 176.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.61, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634400, "volume": 1, "vwap": 176.61}
{"close": 193.68, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 193.68, "low": 193.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.68, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708634400, "volume": 1, "vwap": 193.68}
{"close": 102.0, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708634400, "volume": 1, "vwap": 102.0}
{"close": 86.7, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 86.7, "low": 86.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.7, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708634400, "volume": 1, "vwap": 86.7}
{"close": 68.86, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 68.86, "low": 68.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.86, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708634400, "volume": 3, "vwap": 68.86}
{"close": 23.7, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "SPY261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708634400, "volume": 9, "vwap": 23.7}
{"close": 11.9, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708634400, "volume": 19, "vwap": 11.9}
{"close": 118.16, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 118.16, "low": 118.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.16, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 2, "vwap": 118.16}
{"close": 111.55, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 111.55, "low": 111.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.55, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 2, "vwap": 111.55}
{"close": 88.11, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 88.11, "low": 88.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.11, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 4, "vwap": 88.11}
{"close": 67.4, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 67.4, "low": 67.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.4, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 2, "vwap": 67.4}
{"close": 65.3, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 65.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 4, "vwap": 65.3}
{"close": 36.2, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 36.2, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 4, "vwap": 36.15}
{"close": 30.4, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 6, "vwap": 30.4}
{"close": 25.9, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 8, "vwap": 25.9}
{"close": 20.95, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 10, "vwap": 20.96}
{"close": 17.8, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 4, "vwap": 17.8}
{"close": 21.21, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.21, "low": 21.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.21, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 4, "vwap": 21.21}
{"close": 24.94, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 24.94, "low": 24.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.88, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 10, "vwap": 24.892}
{"close": 37.95, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.95, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 10, "vwap": 37.95}
{"close": 40.47, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 40.47, "low": 40.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.47, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634400, "volume": 6, "vwap": 40.47}
{"close": 11.8, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "UBER260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708634400, "volume": 6, "vwap": 11.8}
{"close": 49.6, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 49.6, "low": 49.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.6, "option_symbol": "UBER261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708634400, "volume": 10, "vwap": 49.6}
{"close": 15.3, "date": "2024-02-22", "datetime": "2024-02-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708634400, "volume": 1, "vwap": 15.3}
{"close": 40.39, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 40.39, "low": 40.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.39, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708634700, "volume": 1, "vwap": 40.39}
{"close": 9.0, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708634700, "volume": 2, "vwap": 9.0}
{"close": 62.95, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 62.95, "low": 62.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.95, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708634700, "volume": 6, "vwap": 62.95}
{"close": 54.35, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 54.35, "low": 54.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.3, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708634700, "volume": 2, "vwap": 54.325}
{"close": 58.19, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 58.19, "low": 58.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.19, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708634700, "volume": 1, "vwap": 58.19}
{"close": 14.9, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708634700, "volume": 2, "vwap": 14.85}
{"close": 4.15, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708634700, "volume": 20, "vwap": 4.15}
{"close": 42.5, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708634700, "volume": 5, "vwap": 42.5}
{"close": 14.8, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "DKNG261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708634700, "volume": 1, "vwap": 14.8}
{"close": 63.0, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708634700, "volume": 2, "vwap": 63.0}
{"close": 14.94, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 14.95, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1708634700, "volume": 15, "vwap": 14.911333}
{"close": 16.44, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 16.44, "low": 16.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.43, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708634700, "volume": 3, "vwap": 16.436667}
{"close": 1.6, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708634700, "volume": 1, "vwap": 1.6}
{"close": 23.75, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708634700, "volume": 6, "vwap": 23.75}
{"close": 249.48, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 249.48, "low": 249.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.48, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634700, "volume": 2, "vwap": 249.48}
{"close": 209.08, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 209.08, "low": 209.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.08, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634700, "volume": 1, "vwap": 209.08}
{"close": 34.1, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 34.1, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.1, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634700, "volume": 2, "vwap": 34.1}
{"close": 272.7, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 272.7, "low": 272.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.7, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634700, "volume": 3, "vwap": 272.7}
{"close": 196.57, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 196.57, "low": 196.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.57, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634700, "volume": 1, "vwap": 196.57}
{"close": 124.2, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 124.2, "low": 123.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.9, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708634700, "volume": 2, "vwap": 124.05}
{"close": 122.31, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 122.31, "low": 122.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.31, "option_symbol": "NVDA261218C01270000", "option_type": "call", "strike_price": 1270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634700, "volume": 1, "vwap": 122.31}
{"close": 43.11, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 43.11, "low": 43.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.11, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634700, "volume": 1, "vwap": 43.11}
{"close": 78.6, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 78.6, "low": 78.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.6, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634700, "volume": 1, "vwap": 78.6}
{"close": 93.4, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 93.4, "low": 93.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.4, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634700, "volume": 1, "vwap": 93.4}
{"close": 117.8, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 117.8, "low": 117.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.8, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708634700, "volume": 2, "vwap": 117.8}
{"close": 12.4, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "SPY261218C00675000", "option_type": "call", "strike_price": 675.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708634700, "volume": 5, "vwap": 12.4}
{"close": 11.85, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708634700, "volume": 4, "vwap": 11.85}
{"close": 36.6, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708634700, "volume": 9, "vwap": 36.6}
{"close": 114.8, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 114.8, "low": 114.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.8, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634700, "volume": 2, "vwap": 114.8}
{"close": 82.65, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 82.65, "low": 82.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.65, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708634700, "volume": 4, "vwap": 82.65}
{"close": 71.14, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 71.14, "low": 71.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.14, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634700, "volume": 2, "vwap": 71.14}
{"close": 61.1, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 61.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634700, "volume": 2, "vwap": 61.1}
{"close": 35.9, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708634700, "volume": 2, "vwap": 35.9}
{"close": 118.45, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 118.45, "low": 118.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.45, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708634700, "volume": 2, "vwap": 118.45}
{"close": 11.5, "date": "2024-02-22", "datetime": "2024-02-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708634700, "volume": 2, "vwap": 11.5}
{"close": 32.05, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 32.05, "low": 32.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.05, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708635000, "volume": 1, "vwap": 32.05}
{"close": 27.3, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708635000, "volume": 11, "vwap": 27.3}
{"close": 22.95, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 22.95, "low": 22.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.95, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708635000, "volume": 11, "vwap": 22.95}
{"close": 23.64, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 23.65, "low": 23.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.65, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708635000, "volume": 2, "vwap": 23.645}
{"close": 59.5, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "AMZN260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708635000, "volume": 1, "vwap": 59.5}
{"close": 33.0, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "CAR261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708635000, "volume": 1, "vwap": 33.0}
{"close": 5.3, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "CLF261218P00022000", "option_type": "put", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708635000, "volume": 1, "vwap": 5.3}
{"close": 2.42, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.42, "low": 2.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.42, "option_symbol": "GDX260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708635000, "volume": 2, "vwap": 2.42}
{"close": 2.27, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.27, "option_symbol": "GDX260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708635000, "volume": 4, "vwap": 2.27}
{"close": 2.39, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.39, "low": 0.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.9, "option_symbol": "GDX260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708635000, "volume": 3, "vwap": 1.893333}
{"close": 3.85, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708635000, "volume": 4, "vwap": 3.85}
{"close": 13.7, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708635000, "volume": 1, "vwap": 13.7}
{"close": 8.3, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708635000, "volume": 9, "vwap": 8.3}
{"close": 3.4, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708635000, "volume": 2, "vwap": 3.4}
{"close": 64.5, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708635000, "volume": 1, "vwap": 64.5}
{"close": 23.5, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708635000, "volume": 20, "vwap": 23.5}
{"close": 5.7, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "NCLH261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708635000, "volume": 1, "vwap": 5.7}
{"close": 2.76, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 2.76, "low": 2.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.76, "option_symbol": "NCLH261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708635000, "volume": 2, "vwap": 2.76}
{"close": 189.33, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 189.33, "low": 189.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.33, "option_symbol": "NVDA260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635000, "volume": 6, "vwap": 189.33}
{"close": 27.6, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 27.6, "low": 27.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.6, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635000, "volume": 10, "vwap": 27.6}
{"close": 335.0, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 335.0, "low": 335.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 335.0, "option_symbol": "NVDA261218P01040000", "option_type": "put", "strike_price": 1040.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635000, "volume": 1, "vwap": 335.0}
{"close": 155.79, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 155.79, "low": 155.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.79, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708635000, "volume": 2, "vwap": 155.79}
{"close": 66.88, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 66.88, "low": 66.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.88, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708635000, "volume": 2, "vwap": 66.88}
{"close": 64.86, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 64.86, "low": 64.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.86, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708635000, "volume": 4, "vwap": 64.86}
{"close": 47.95, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 47.95, "low": 47.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708635000, "volume": 2, "vwap": 47.95}
{"close": 35.85, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708635000, "volume": 20, "vwap": 35.85}
{"close": 35.75, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708635000, "volume": 2, "vwap": 35.75}
{"close": 2.23, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708635000, "volume": 1, "vwap": 2.23}
{"close": 3.09, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 3.09, "low": 3.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.09, "option_symbol": "XLK261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708635000, "volume": 1, "vwap": 3.09}
{"close": 17.34, "date": "2024-02-22", "datetime": "2024-02-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 17.34, "low": 17.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.34, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708635000, "volume": 1, "vwap": 17.34}
{"close": 4.45, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708635300, "volume": 1, "vwap": 4.45}
{"close": 43.08, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 43.08, "low": 43.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.08, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708635300, "volume": 1, "vwap": 43.08}
{"close": 32.12, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 32.12, "low": 32.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.12, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708635300, "volume": 4, "vwap": 32.12}
{"close": 22.7, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708635300, "volume": 1, "vwap": 22.7}
{"close": 18.01, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 18.01, "low": 18.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.01, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708635300, "volume": 1, "vwap": 18.01}
{"close": 63.0, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708635300, "volume": 4, "vwap": 63.0}
{"close": 56.0, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708635300, "volume": 1, "vwap": 56.0}
{"close": 89.5, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 89.5, "low": 89.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.5, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708635300, "volume": 1, "vwap": 89.5}
{"close": 30.86, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 30.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708635300, "volume": 11, "vwap": 30.881818}
{"close": 28.87, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 28.87, "low": 28.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.87, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708635300, "volume": 10, "vwap": 28.87}
{"close": 22.5, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708635300, "volume": 2, "vwap": 22.5}
{"close": 18.2, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708635300, "volume": 1, "vwap": 18.2}
{"close": 4.2, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708635300, "volume": 20, "vwap": 4.2}
{"close": 2.23, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.39, "low": 2.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "GDX260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "GDX", "unix_timestamp": 1708635300, "volume": 7, "vwap": 2.208571}
{"close": 1.67, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 1.78, "low": 1.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.78, "option_symbol": "GDX260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "GDX", "unix_timestamp": 1708635300, "volume": 14, "vwap": 1.742857}
{"close": 1.3, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 1.62, "low": 1.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.61, "option_symbol": "GDX260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "GDX", "unix_timestamp": 1708635300, "volume": 7, "vwap": 1.512857}
{"close": 38.1, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 38.1, "low": 38.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.1, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708635300, "volume": 1, "vwap": 38.1}
{"close": 4.5, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708635300, "volume": 12, "vwap": 4.5}
{"close": 2.14, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.19, "low": 2.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708635300, "volume": 9, "vwap": 2.17}
{"close": 13.25, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 13.25, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708635300, "volume": 1, "vwap": 13.25}
{"close": 142.4, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 142.4, "low": 142.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.4, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708635300, "volume": 1, "vwap": 142.4}
{"close": 27.85, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708635300, "volume": 1, "vwap": 27.85}
{"close": 26.3, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 26.3, "low": 26.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708635300, "volume": 1, "vwap": 26.3}
{"close": 42.6, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.6, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708635300, "volume": 22, "vwap": 42.6}
{"close": 27.2, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708635300, "volume": 1, "vwap": 27.2}
{"close": 558.0, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 558.0, "low": 558.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 558.0, "option_symbol": "MSTR260618P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708635300, "volume": 3, "vwap": 558.0}
{"close": 348.6, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 348.6, "low": 348.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 348.6, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 348.6}
{"close": 289.0, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 289.0, "low": 289.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.0, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 289.0}
{"close": 275.1, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 275.1, "low": 275.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.1, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 275.1}
{"close": 253.0, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 253.0, "low": 253.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 253.0}
{"close": 239.3, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 239.3, "low": 239.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.3, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 239.3}
{"close": 231.24, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 231.24, "low": 231.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.24, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 231.24}
{"close": 163.56, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 163.56, "low": 163.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.56, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 2, "vwap": 163.56}
{"close": 72.35, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 72.35, "low": 72.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.3, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 2, "vwap": 72.325}
{"close": 75.9, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 75.9, "low": 75.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.9, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 75.9}
{"close": 450.87, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 450.87, "low": 450.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 450.87, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 450.87}
{"close": 400.22, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 400.22, "low": 400.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 400.22, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 400.22}
{"close": 343.94, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 343.94, "low": 343.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 343.94, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 343.94}
{"close": 310.0, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 310.0, "low": 310.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.0, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 310.0}
{"close": 261.0, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 261.0, "low": 261.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 261.0}
{"close": 253.95, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 253.95, "low": 253.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.95, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 253.95}
{"close": 231.38, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 231.79, "low": 231.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.27, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 24, "vwap": 231.6025}
{"close": 228.05, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 228.3, "low": 228.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.3, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 2, "vwap": 228.175}
{"close": 220.68, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 220.87, "low": 220.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.87, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 2, "vwap": 220.775}
{"close": 217.64, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 217.64, "low": 217.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.64, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 217.64}
{"close": 121.21, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 121.21, "low": 120.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.96, "option_symbol": "NVDA261218C01280000", "option_type": "call", "strike_price": 1280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 20, "vwap": 121.085}
{"close": 110.86, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 110.86, "low": 110.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.61, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 2, "vwap": 110.735}
{"close": 106.94, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 107.11, "low": 106.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.86, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 4, "vwap": 106.99}
{"close": 97.89, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 98.25, "low": 97.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.25, "option_symbol": "NVDA261218C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 2, "vwap": 98.07}
{"close": 90.0, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 90.0}
{"close": 7.8, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 7.8}
{"close": 33.0, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 4, "vwap": 33.0}
{"close": 92.8, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 92.8, "low": 92.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.7, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 2, "vwap": 92.75}
{"close": 158.05, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 158.05, "low": 158.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.05, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 158.05}
{"close": 370.0, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 370.0, "low": 370.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 370.0, "option_symbol": "NVDA261218P01090000", "option_type": "put", "strike_price": 1090.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708635300, "volume": 1, "vwap": 370.0}
{"close": 88.02, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 88.02, "low": 88.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.02, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708635300, "volume": 2, "vwap": 88.02}
{"close": 82.3, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 82.3, "low": 82.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.3, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708635300, "volume": 2, "vwap": 82.3}
{"close": 66.6, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 66.6, "low": 66.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.6, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708635300, "volume": 2, "vwap": 66.6}
{"close": 35.85, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.83, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708635300, "volume": 14, "vwap": 35.835714}
{"close": 24.31, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 24.31, "low": 24.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.31, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708635300, "volume": 2, "vwap": 24.31}
{"close": 19.65, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 19.65, "low": 19.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708635300, "volume": 60, "vwap": 19.65}
{"close": 13.4, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708635300, "volume": 8, "vwap": 13.4375}
{"close": 15.85, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708635300, "volume": 2, "vwap": 15.85}
{"close": 33.75, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 33.75, "low": 33.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.43, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708635300, "volume": 12, "vwap": 33.563333}
{"close": 14.52, "date": "2024-02-22", "datetime": "2024-02-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.61, "low": 14.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.61, "option_symbol": "XBI261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1708635300, "volume": 2, "vwap": 14.565}
{"close": 19.27, "date": "2024-02-22", "datetime": "2024-02-22T21:00:00Z", "expiration_date": "2026-06-18", "high": 19.27, "low": 19.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.27, "option_symbol": "IWM260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708635600, "volume": 1, "vwap": 19.27}
{"close": 70.6, "date": "2024-02-22", "datetime": "2024-02-22T21:00:00Z", "expiration_date": "2026-12-18", "high": 70.6, "low": 70.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.33, "macro_treasury_yield_10y_observation_date": "2024-02-22", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-22", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.6, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708635600, "volume": 1, "vwap": 70.6}
{"close": 43.58, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 43.58, "low": 43.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.58, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708698600, "volume": 5, "vwap": 43.58}
{"close": 37.55, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.55, "low": 37.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.55, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708698600, "volume": 1, "vwap": 37.55}
{"close": 35.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708698600, "volume": 1, "vwap": 35.0}
{"close": 10.05, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708698600, "volume": 3, "vwap": 10.083333}
{"close": 8.85, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.85, "low": 8.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708698600, "volume": 10, "vwap": 8.85}
{"close": 37.24, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708698600, "volume": 3, "vwap": 37.413333}
{"close": 16.5, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "AMD261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708698600, "volume": 1, "vwap": 16.5}
{"close": 44.83, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 44.83, "low": 44.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.83, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708698600, "volume": 2, "vwap": 44.83}
{"close": 34.85, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.85, "low": 34.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.85, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708698600, "volume": 10, "vwap": 34.85}
{"close": 31.4, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708698600, "volume": 15, "vwap": 31.4}
{"close": 26.95, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.95, "low": 26.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.95, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708698600, "volume": 1, "vwap": 26.95}
{"close": 23.8, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708698600, "volume": 4, "vwap": 23.8}
{"close": 22.05, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.05, "low": 22.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.05, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708698600, "volume": 1, "vwap": 22.05}
{"close": 25.69, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.79, "low": 25.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.79, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708698600, "volume": 2, "vwap": 25.74}
{"close": 50.3, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.05, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1708698600, "volume": 6, "vwap": 50.258333}
{"close": 82.5, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 82.5, "low": 82.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.5, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 82.5}
{"close": 54.9, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 54.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1708698600, "volume": 5, "vwap": 55.68}
{"close": 35.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 35.0}
{"close": 14.4, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "BA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 14.4}
{"close": 1.73, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.77, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708698600, "volume": 12, "vwap": 1.75}
{"close": 6.02, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.02, "low": 6.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.02, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708698600, "volume": 3, "vwap": 6.02}
{"close": 75.25, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-05-15", "high": 75.25, "low": 75.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.25, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708698600, "volume": 1, "vwap": 75.25}
{"close": 1.4, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "CVX260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1708698600, "volume": 2, "vwap": 1.4}
{"close": 2.16, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.16, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "CVX260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1708698600, "volume": 2, "vwap": 2.16}
{"close": 5.3, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "CVX261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708698600, "volume": 1, "vwap": 5.3}
{"close": 5.09, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.09, "low": 5.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.09, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1708698600, "volume": 9, "vwap": 5.09}
{"close": 3.95, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "GDX260618C00031000", "option_type": "call", "strike_price": 31.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708698600, "volume": 42, "vwap": 3.95}
{"close": 2.81, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.81, "low": 2.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.81, "option_symbol": "GDX260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708698600, "volume": 23, "vwap": 2.81}
{"close": 0.85, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.85, "low": 0.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.85, "option_symbol": "GDX260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708698600, "volume": 1, "vwap": 0.85}
{"close": 33.33, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.33, "low": 33.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.33, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708698600, "volume": 1, "vwap": 33.33}
{"close": 21.8, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "INTC260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708698600, "volume": 5, "vwap": 21.8}
{"close": 22.5, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708698600, "volume": 10, "vwap": 22.5}
{"close": 11.73, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.75, "low": 11.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708698600, "volume": 2, "vwap": 12.24}
{"close": 10.03, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.03, "low": 10.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.03, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708698600, "volume": 1, "vwap": 10.03}
{"close": 5.4, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708698600, "volume": 2, "vwap": 5.4}
{"close": 5.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708698600, "volume": 1, "vwap": 5.0}
{"close": 9.6, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.31, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708698600, "volume": 6, "vwap": 9.436667}
{"close": 85.54, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 85.54, "low": 85.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.54, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708698600, "volume": 1, "vwap": 85.54}
{"close": 23.53, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.65, "low": 23.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.62, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1708698600, "volume": 40, "vwap": 23.643}
{"close": 46.76, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 46.89, "low": 46.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.78, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1708698600, "volume": 40, "vwap": 46.74575}
{"close": 89.35, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 89.35, "low": 89.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.35, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708698600, "volume": 1, "vwap": 89.35}
{"close": 46.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708698600, "volume": 3, "vwap": 46.0}
{"close": 95.15, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 95.4, "low": 95.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.4, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708698600, "volume": 2, "vwap": 95.275}
{"close": 39.2, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708698600, "volume": 1, "vwap": 39.2}
{"close": 29.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "MSTR260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708698600, "volume": 1, "vwap": 29.0}
{"close": 39.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "NKE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708698600, "volume": 4, "vwap": 39.0}
{"close": 409.33, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 409.33, "low": 409.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.33, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 409.33}
{"close": 246.9, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 246.9, "low": 246.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.9, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 18, "vwap": 246.9}
{"close": 105.03, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 105.03, "low": 105.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.03, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 105.03}
{"close": 102.11, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 102.11, "low": 96.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.23, "option_symbol": "NVDA260618C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 99.17}
{"close": 93.56, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 93.56, "low": 93.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.56, "option_symbol": "NVDA260618C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 93.56}
{"close": 0.11, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.11, "low": 0.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.11, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 0.11}
{"close": 4.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 4.0}
{"close": 78.75, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 78.75, "low": 78.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.75, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 78.75}
{"close": 86.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 5, "vwap": 86.0}
{"close": 93.7, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 93.7, "low": 93.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.7, "option_symbol": "NVDA260618P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 5, "vwap": 93.7}
{"close": 97.8, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 97.8, "low": 97.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.8, "option_symbol": "NVDA260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 5, "vwap": 97.8}
{"close": 739.85, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 739.85, "low": 730.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 730.0, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 4, "vwap": 732.4625}
{"close": 407.46, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 407.46, "low": 407.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 407.46, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 407.46}
{"close": 374.54, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 374.54, "low": 374.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 374.54, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 374.54}
{"close": 338.55, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 338.55, "low": 338.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 338.55, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 338.55}
{"close": 333.14, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 333.14, "low": 333.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.14, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 333.14}
{"close": 322.64, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 322.64, "low": 317.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 320.07}
{"close": 315.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 315.0, "low": 309.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 309.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 312.0}
{"close": 284.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 284.0, "low": 284.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 10, "vwap": 284.0}
{"close": 279.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 279.0, "low": 269.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.13, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 34, "vwap": 272.197941}
{"close": 275.56, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 275.56, "low": 273.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.5, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 4, "vwap": 274.39}
{"close": 258.55, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 258.55, "low": 258.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.55, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 258.55}
{"close": 257.11, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 257.11, "low": 257.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.11, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 257.11}
{"close": 247.6, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 247.6, "low": 247.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.6, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 247.6}
{"close": 247.32, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 247.32, "low": 247.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.32, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 18, "vwap": 247.32}
{"close": 234.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 234.0, "low": 234.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.0, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 234.0}
{"close": 233.82, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 233.82, "low": 232.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.68, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 31, "vwap": 233.783226}
{"close": 232.47, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 232.47, "low": 232.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.47, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 10, "vwap": 232.47}
{"close": 212.68, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 212.68, "low": 212.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.68, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 212.68}
{"close": 208.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 208.0, "low": 199.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.49, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 8, "vwap": 202.65}
{"close": 150.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 150.5, "low": 148.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 7, "vwap": 149.5}
{"close": 134.45, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 134.45, "low": 134.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.45, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 134.45}
{"close": 105.98, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 105.98, "low": 105.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.98, "option_symbol": "NVDA261218C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 105.98}
{"close": 102.95, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 103.47, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 35, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 59, "vwap": 98.628474}
{"close": 100.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 96.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.5, "option_symbol": "NVDA261218C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 3, "vwap": 98.833333}
{"close": 1.05, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.05, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 1.05}
{"close": 2.4, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "NVDA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 2.4}
{"close": 11.45, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 3, "vwap": 11.116667}
{"close": 15.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 15.0}
{"close": 50.06, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 50.06, "low": 50.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.06, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 50.06}
{"close": 68.64, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 68.64, "low": 55.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.55, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 12, "vwap": 56.365833}
{"close": 61.12, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 61.12, "low": 61.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.12, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 10, "vwap": 61.12}
{"close": 81.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 81.0}
{"close": 124.04, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 124.04, "low": 124.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.04, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 124.04}
{"close": 128.3, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 128.3, "low": 128.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.3, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 128.3}
{"close": 140.65, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 140.65, "low": 140.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.65, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 140.65}
{"close": 261.03, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 264.0, "low": 261.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.0, "option_symbol": "NVDA261218P00950000", "option_type": "put", "strike_price": 950.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 26, "vwap": 263.885769}
{"close": 308.14, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 308.14, "low": 308.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 308.14, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698600, "volume": 1, "vwap": 308.14}
{"close": 4.2, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "SPOT260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708698600, "volume": 1, "vwap": 4.2}
{"close": 4.65, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "SPOT260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708698600, "volume": 1, "vwap": 4.65}
{"close": 21.25, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 21.25, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "SPY261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708698600, "volume": 1, "vwap": 21.25}
{"close": 1.88, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.88, "low": 1.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.88, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708698600, "volume": 6, "vwap": 1.88}
{"close": 155.2, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 155.2, "low": 155.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.2, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 155.2}
{"close": 87.35, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 87.35, "low": 87.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.35, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 87.35}
{"close": 64.6, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 64.6, "low": 63.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 12, "vwap": 63.686667}
{"close": 61.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 4, "vwap": 61.0}
{"close": 39.9, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 4, "vwap": 39.45}
{"close": 35.5, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.88, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 8, "vwap": 34.97}
{"close": 33.55, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 33.55}
{"close": 29.2, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 29.2}
{"close": 15.8, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 12, "vwap": 15.8}
{"close": 14.95, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 14.95}
{"close": 13.25, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 4, "vwap": 13.25}
{"close": 49.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 4, "vwap": 49.0}
{"close": 213.2, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 213.2, "low": 213.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.2, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698600, "volume": 2, "vwap": 213.2}
{"close": 11.77, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.77, "low": 11.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.77, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708698600, "volume": 4, "vwap": 11.77}
{"close": 26.78, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.78, "low": 26.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.78, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708698600, "volume": 1, "vwap": 26.78}
{"close": 26.5, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 27.86, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.86, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708698600, "volume": 5, "vwap": 27.316}
{"close": 20.89, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.89, "low": 20.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.89, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708698600, "volume": 3, "vwap": 20.89}
{"close": 6.07, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.07, "low": 6.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.07, "option_symbol": "XLE260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708698600, "volume": 2, "vwap": 6.07}
{"close": 112.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "XLK261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708698600, "volume": 1, "vwap": 112.0}
{"close": 9.0, "date": "2024-02-23", "datetime": "2024-02-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "XOM261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708698600, "volume": 10, "vwap": 9.0}
{"close": 2.53, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.53, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708698900, "volume": 65, "vwap": 2.500923}
{"close": 9.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708698900, "volume": 1, "vwap": 9.0}
{"close": 60.3, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 60.3, "low": 60.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.3, "option_symbol": "AAPL260618P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708698900, "volume": 1, "vwap": 60.3}
{"close": 47.89, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 47.89, "low": 47.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.89, "option_symbol": "AMD260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708698900, "volume": 1, "vwap": 47.89}
{"close": 19.45, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 19.45, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708698900, "volume": 1, "vwap": 19.45}
{"close": 71.5, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708698900, "volume": 1, "vwap": 71.5}
{"close": 69.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708698900, "volume": 2, "vwap": 69.0}
{"close": 67.52, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 67.52, "low": 67.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.52, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708698900, "volume": 1, "vwap": 67.52}
{"close": 65.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 65.48, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.48, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708698900, "volume": 2, "vwap": 65.24}
{"close": 60.35, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 60.35, "low": 60.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.35, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708698900, "volume": 1, "vwap": 60.35}
{"close": 55.2, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 55.2, "low": 55.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.2, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708698900, "volume": 5, "vwap": 55.2}
{"close": 30.89, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.15, "low": 30.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708698900, "volume": 10, "vwap": 30.916}
{"close": 22.5, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708698900, "volume": 60, "vwap": 22.5}
{"close": 19.5, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708698900, "volume": 60, "vwap": 19.5}
{"close": 15.93, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 15.93, "low": 15.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.93, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708698900, "volume": 1, "vwap": 15.93}
{"close": 21.7, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708698900, "volume": 1, "vwap": 21.7}
{"close": 63.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 63.0}
{"close": 53.4, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708698900, "volume": 5, "vwap": 53.52}
{"close": 40.2, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-05-15", "high": 40.2, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.2, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708698900, "volume": 1, "vwap": 40.2}
{"close": 6.31, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.31, "low": 6.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.31, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708698900, "volume": 1, "vwap": 6.31}
{"close": 35.95, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708698900, "volume": 8, "vwap": 35.95}
{"close": 5.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708698900, "volume": 1, "vwap": 5.0}
{"close": 8.2, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708698900, "volume": 10, "vwap": 8.2}
{"close": 11.4, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "INTC260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708698900, "volume": 10, "vwap": 11.4}
{"close": 12.8, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708698900, "volume": 20, "vwap": 12.8}
{"close": 8.56, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 8.69, "low": 8.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.69, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708698900, "volume": 11, "vwap": 8.571818}
{"close": 180.53, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 180.53, "low": 180.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.53, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708698900, "volume": 20, "vwap": 180.53}
{"close": 133.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 133.0, "low": 133.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708698900, "volume": 10, "vwap": 133.0}
{"close": 98.11, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 98.11, "low": 98.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.11, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708698900, "volume": 1, "vwap": 98.11}
{"close": 93.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708698900, "volume": 1, "vwap": 93.0}
{"close": 69.75, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 69.75, "low": 69.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.75, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708698900, "volume": 1, "vwap": 69.75}
{"close": 158.18, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 158.18, "low": 158.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.18, "option_symbol": "NFLX261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708698900, "volume": 1, "vwap": 158.18}
{"close": 432.55, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 432.55, "low": 432.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 432.55, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 432.55}
{"close": 382.25, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 382.25, "low": 382.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 382.25, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 382.25}
{"close": 255.99, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 255.99, "low": 255.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.99, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 255.99}
{"close": 229.03, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 229.03, "low": 229.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.03, "option_symbol": "NVDA260618C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 229.03}
{"close": 220.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 220.0, "low": 218.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.77, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 219.385}
{"close": 162.99, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 162.99, "low": 162.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.99, "option_symbol": "NVDA260618C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 162.99}
{"close": 114.84, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 114.84, "low": 114.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.84, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 114.84}
{"close": 7.05, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 7.05}
{"close": 31.5, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 3, "vwap": 31.5}
{"close": 62.25, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 62.25, "low": 62.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.25, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 62.25}
{"close": 78.5, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 79.45, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.45, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 3, "vwap": 79.133333}
{"close": 97.45, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 97.45, "low": 97.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.45, "option_symbol": "NVDA260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 97.45}
{"close": 165.54, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 165.54, "low": 162.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.0, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 163.77}
{"close": 623.36, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 623.36, "low": 623.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 623.36, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 623.36}
{"close": 615.35, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 615.35, "low": 615.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 615.35, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 615.35}
{"close": 500.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 500.0, "low": 500.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 500.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 500.0}
{"close": 435.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 435.0, "low": 435.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 435.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 435.0}
{"close": 378.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 378.0, "low": 378.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 378.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 378.0}
{"close": 364.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 364.0, "low": 364.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 364.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 364.0}
{"close": 347.01, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 347.01, "low": 347.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 347.01, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 347.01}
{"close": 341.72, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 341.72, "low": 341.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.72, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 341.72}
{"close": 330.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 330.0, "low": 322.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 322.45, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 326.225}
{"close": 295.4, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 295.4, "low": 295.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.4, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 4, "vwap": 295.4}
{"close": 285.1, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 285.1, "low": 285.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.1, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 285.1}
{"close": 287.6, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 287.6, "low": 280.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.91, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 284.255}
{"close": 275.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 275.0, "low": 275.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 275.0}
{"close": 265.93, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 265.93, "low": 265.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.93, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 265.93}
{"close": 261.9, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 261.9, "low": 261.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.9, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 261.9}
{"close": 242.94, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 242.94, "low": 242.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.94, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 242.94}
{"close": 220.5, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 224.14, "low": 220.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.61, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 4, "vwap": 221.9175}
{"close": 216.61, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 219.27, "low": 216.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.27, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 217.94}
{"close": 182.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 182.01, "low": 178.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.73, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 11, "vwap": 181.705455}
{"close": 182.8, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 182.8, "low": 181.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.0, "option_symbol": "NVDA261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 11, "vwap": 181.163636}
{"close": 169.15, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 169.15, "low": 169.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.15, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 169.15}
{"close": 134.81, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 138.89, "low": 134.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.26, "option_symbol": "NVDA261218C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 6, "vwap": 136.361667}
{"close": 111.12, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 111.12, "low": 111.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.12, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 111.12}
{"close": 103.8, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 105.1, "low": 102.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 68, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 69, "vwap": 103.521884}
{"close": 99.95, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 99.95, "low": 99.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.95, "option_symbol": "NVDA261218C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 5, "vwap": 99.95}
{"close": 91.5, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 91.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.22, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 3, "vwap": 92.24}
{"close": 1.05, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 1.29, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.29, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 6, "vwap": 1.25}
{"close": 31.0, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 29.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.29, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 30.145}
{"close": 65.05, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 65.05, "low": 65.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.05, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 65.05}
{"close": 72.01, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 72.01, "low": 70.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.45, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 71.23}
{"close": 75.26, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 75.26, "low": 75.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.26, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 75.26}
{"close": 87.5, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 87.5, "low": 85.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.6, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 86.55}
{"close": 133.25, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 133.25, "low": 133.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.25, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 19, "vwap": 133.25}
{"close": 184.88, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 184.88, "low": 184.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.88, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 1, "vwap": 184.88}
{"close": 691.3, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 691.3, "low": 691.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 691.3, "option_symbol": "NVDA261218P01500000", "option_type": "put", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708698900, "volume": 17, "vwap": 691.3}
{"close": 59.24, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 59.24, "low": 59.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.24, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708698900, "volume": 1, "vwap": 59.24}
{"close": 35.66, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 35.66, "low": 35.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.66, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708698900, "volume": 1, "vwap": 35.66}
{"close": 14.65, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708698900, "volume": 1, "vwap": 14.65}
{"close": 23.74, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 23.74, "low": 23.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.74, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708698900, "volume": 1, "vwap": 23.74}
{"close": 47.54, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 47.54, "low": 47.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.54, "option_symbol": "SPY261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708698900, "volume": 45, "vwap": 47.54}
{"close": 154.45, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 154.75, "low": 154.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.75, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708698900, "volume": 10, "vwap": 154.69}
{"close": 116.88, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 116.88, "low": 116.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.88, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698900, "volume": 10, "vwap": 116.88}
{"close": 72.54, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 72.54, "low": 72.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.45, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708698900, "volume": 4, "vwap": 72.495}
{"close": 68.05, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 68.05, "low": 68.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.05, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698900, "volume": 4, "vwap": 68.05}
{"close": 27.95, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 28.28, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.28, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708698900, "volume": 16, "vwap": 28.1975}
{"close": 25.3, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 25.3, "low": 25.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.3, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698900, "volume": 4, "vwap": 25.3}
{"close": 19.4, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698900, "volume": 4, "vwap": 19.4}
{"close": 13.3, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 13.3}
{"close": 33.77, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 33.77, "low": 33.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.77, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698900, "volume": 6, "vwap": 33.77}
{"close": 38.5, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708698900, "volume": 2, "vwap": 38.5}
{"close": 16.6, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708698900, "volume": 1, "vwap": 16.6}
{"close": 14.12, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 14.12, "low": 14.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.12, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708698900, "volume": 1, "vwap": 14.12}
{"close": 29.97, "date": "2024-02-23", "datetime": "2024-02-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 29.97, "low": 29.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.97, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708698900, "volume": 1, "vwap": 29.97}
{"close": 138.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708699200, "volume": 1, "vwap": 138.0}
{"close": 31.8, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708699200, "volume": 1, "vwap": 31.8}
{"close": 2.63, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.63, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708699200, "volume": 2, "vwap": 2.565}
{"close": 18.01, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 18.01, "low": 18.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.01, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708699200, "volume": 12, "vwap": 18.01}
{"close": 36.75, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.75, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708699200, "volume": 1, "vwap": 36.75}
{"close": 61.35, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 61.35, "low": 61.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.35, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708699200, "volume": 1, "vwap": 61.35}
{"close": 59.15, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 59.15, "low": 59.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.15, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708699200, "volume": 1, "vwap": 59.15}
{"close": 25.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708699200, "volume": 26, "vwap": 25.0}
{"close": 43.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "AMD261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708699200, "volume": 2, "vwap": 43.0}
{"close": 19.62, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 19.62, "low": 19.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.62, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708699200, "volume": 1, "vwap": 19.62}
{"close": 21.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 21.0}
{"close": 1.77, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.77, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708699200, "volume": 9, "vwap": 1.77}
{"close": 7.11, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 7.11, "low": 7.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.11, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708699200, "volume": 1, "vwap": 7.11}
{"close": 33.5, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708699200, "volume": 2, "vwap": 33.5}
{"close": 30.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708699200, "volume": 3, "vwap": 30.0}
{"close": 10.1, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708699200, "volume": 4, "vwap": 10.1}
{"close": 12.1, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708699200, "volume": 1, "vwap": 12.1}
{"close": 325.6, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 325.6, "low": 325.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 325.6, "option_symbol": "META260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699200, "volume": 1, "vwap": 325.6}
{"close": 130.5, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 130.5, "low": 130.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.5, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699200, "volume": 1, "vwap": 130.5}
{"close": 105.05, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 105.05, "low": 103.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.8, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708699200, "volume": 2, "vwap": 104.425}
{"close": 89.95, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 89.95, "low": 89.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.95, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699200, "volume": 2, "vwap": 89.95}
{"close": 12.75, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708699200, "volume": 10, "vwap": 12.75}
{"close": 100.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708699200, "volume": 2, "vwap": 100.0}
{"close": 29.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708699200, "volume": 15, "vwap": 29.0}
{"close": 56.9, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 56.9, "low": 56.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.9, "option_symbol": "MSFT261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708699200, "volume": 1, "vwap": 56.9}
{"close": 170.1, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 170.1, "low": 169.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.69, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708699200, "volume": 6, "vwap": 169.895}
{"close": 356.58, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 356.58, "low": 356.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 356.58, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 2, "vwap": 356.58}
{"close": 346.59, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 346.59, "low": 346.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 346.59, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 2, "vwap": 346.59}
{"close": 255.63, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 255.83, "low": 254.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.24, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 4, "vwap": 254.985}
{"close": 232.15, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 232.15, "low": 232.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.15, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 10, "vwap": 232.15}
{"close": 97.64, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 97.64, "low": 97.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.64, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 97.64}
{"close": 83.35, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 83.35, "low": 83.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.35, "option_symbol": "NVDA260618C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 83.35}
{"close": 0.12, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 0.12, "low": 0.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.12, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 0.12}
{"close": 63.6, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 63.6, "low": 63.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.6, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 63.6}
{"close": 75.75, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 75.75, "low": 75.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.75, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 75.75}
{"close": 79.1, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 79.1, "low": 79.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.1, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 79.1}
{"close": 439.95, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 439.95, "low": 439.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 439.95, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 439.95}
{"close": 420.95, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 420.95, "low": 420.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 420.95, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 420.95}
{"close": 382.3, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 382.3, "low": 382.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 382.3, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 382.3}
{"close": 347.54, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 347.54, "low": 347.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 347.54, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 347.54}
{"close": 321.89, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 321.89, "low": 321.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 321.89, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 321.89}
{"close": 300.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 300.0, "low": 300.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 300.0}
{"close": 275.55, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 275.55, "low": 275.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.55, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 275.55}
{"close": 272.11, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 272.11, "low": 271.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 2, "vwap": 271.555}
{"close": 261.24, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 261.24, "low": 259.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.3, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 3, "vwap": 260.01}
{"close": 242.85, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 242.85, "low": 240.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.79, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 4, "vwap": 241.6375}
{"close": 208.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 208.0, "low": 208.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 7, "vwap": 208.0}
{"close": 195.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 195.0, "low": 195.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.0, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 2, "vwap": 195.0}
{"close": 194.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 194.0, "low": 194.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.0, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 7, "vwap": 194.0}
{"close": 128.12, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 128.12, "low": 128.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.12, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 128.12}
{"close": 115.38, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 115.38, "low": 115.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.38, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 2, "vwap": 115.38}
{"close": 104.25, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 104.25, "low": 102.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.95, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 40, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 40, "vwap": 103.3875}
{"close": 93.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 93.0}
{"close": 1.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 7, "vwap": 1.0}
{"close": 5.6, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 5.6}
{"close": 28.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 15, "vwap": 28.0}
{"close": 32.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 32.0}
{"close": 75.14, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 75.14, "low": 75.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.14, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 75.14}
{"close": 78.49, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 78.49, "low": 78.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.49, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 78.49}
{"close": 133.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 133.0, "low": 133.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.0, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 133.0}
{"close": 187.6, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 187.6, "low": 187.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.6, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 187.6}
{"close": 657.18, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 657.18, "low": 657.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 657.18, "option_symbol": "NVDA261218P01460000", "option_type": "put", "strike_price": 1460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 1, "vwap": 657.18}
{"close": 674.45, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 674.45, "low": 674.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 674.45, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699200, "volume": 18, "vwap": 674.45}
{"close": 2.5, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.32, "option_symbol": "SABR261218C00001000", "option_type": "call", "strike_price": 1.0, "trade_count": 2, "underlying_symbol": "SABR", "unix_timestamp": 1708699200, "volume": 4, "vwap": 2.455}
{"close": 2.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "SABR261218C00001500", "option_type": "call", "strike_price": 1.5, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708699200, "volume": 1, "vwap": 2.0}
{"close": 18.06, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 18.06, "low": 18.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.06, "option_symbol": "SPY261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708699200, "volume": 1, "vwap": 18.06}
{"close": 19.79, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 19.79, "low": 19.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.79, "option_symbol": "SPY261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708699200, "volume": 1, "vwap": 19.79}
{"close": 116.5, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 116.5, "low": 116.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699200, "volume": 14, "vwap": 116.5}
{"close": 86.1, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 86.75, "low": 86.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708699200, "volume": 8, "vwap": 86.3875}
{"close": 68.0, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699200, "volume": 2, "vwap": 68.0}
{"close": 52.71, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 52.71, "low": 52.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.71, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699200, "volume": 4, "vwap": 52.71}
{"close": 39.38, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.38, "low": 39.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.38, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699200, "volume": 4, "vwap": 39.38}
{"close": 33.07, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 33.07, "low": 33.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.07, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699200, "volume": 4, "vwap": 33.07}
{"close": 29.5, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708699200, "volume": 10, "vwap": 29.58}
{"close": 27.83, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.83, "low": 27.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.83, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699200, "volume": 6, "vwap": 27.83}
{"close": 26.45, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699200, "volume": 2, "vwap": 26.45}
{"close": 33.67, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 33.9, "low": 33.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.9, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708699200, "volume": 16, "vwap": 33.87125}
{"close": 15.85, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "UAL261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708699200, "volume": 1, "vwap": 15.85}
{"close": 1.88, "date": "2024-02-23", "datetime": "2024-02-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 1.88, "low": 1.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.88, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708699200, "volume": 1, "vwap": 1.88}
{"close": 36.9, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708699500, "volume": 2, "vwap": 36.9}
{"close": 29.3, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708699500, "volume": 1, "vwap": 29.3}
{"close": 18.15, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708699500, "volume": 1, "vwap": 18.15}
{"close": 58.8, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 58.8, "low": 58.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.8, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708699500, "volume": 4, "vwap": 58.8}
{"close": 36.25, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708699500, "volume": 2, "vwap": 36.375}
{"close": 109.75, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 109.75, "low": 109.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.75, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708699500, "volume": 5, "vwap": 109.75}
{"close": 65.37, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 65.37, "low": 65.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.37, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708699500, "volume": 8, "vwap": 65.37}
{"close": 63.83, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 63.83, "low": 63.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.83, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708699500, "volume": 3, "vwap": 63.83}
{"close": 56.23, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 56.23, "low": 56.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.23, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708699500, "volume": 1, "vwap": 56.23}
{"close": 41.81, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 42.6, "low": 41.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.6, "option_symbol": "AMD261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708699500, "volume": 10, "vwap": 41.888}
{"close": 60.73, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 60.73, "low": 60.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.73, "option_symbol": "AMD261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708699500, "volume": 1, "vwap": 60.73}
{"close": 55.35, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 55.35, "low": 55.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.35, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708699500, "volume": 1, "vwap": 55.35}
{"close": 14.95, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708699500, "volume": 1, "vwap": 14.95}
{"close": 95.0, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "BA261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 95.0}
{"close": 40.2, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1708699500, "volume": 5, "vwap": 40.38}
{"close": 17.0, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708699500, "volume": 3, "vwap": 17.0}
{"close": 11.2, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.06, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1708699500, "volume": 2, "vwap": 11.13}
{"close": 98.53, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-05-15", "high": 98.53, "low": 98.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.53, "option_symbol": "COIN260515C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708699500, "volume": 1, "vwap": 98.53}
{"close": 96.22, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-05-15", "high": 96.22, "low": 96.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.22, "option_symbol": "COIN260515C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708699500, "volume": 1, "vwap": 96.22}
{"close": 9.0, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1708699500, "volume": 2, "vwap": 9.0}
{"close": 59.46, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 59.46, "low": 59.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.46, "option_symbol": "GOOGL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708699500, "volume": 3, "vwap": 59.46}
{"close": 62.5, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708699500, "volume": 1, "vwap": 62.5}
{"close": 38.7, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708699500, "volume": 8, "vwap": 38.7}
{"close": 4.45, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708699500, "volume": 1, "vwap": 4.45}
{"close": 19.22, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 19.22, "low": 19.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.22, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708699500, "volume": 3, "vwap": 19.22}
{"close": 12.39, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708699500, "volume": 4, "vwap": 12.395}
{"close": 8.35, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708699500, "volume": 12, "vwap": 8.35}
{"close": 5.15, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708699500, "volume": 10, "vwap": 5.15}
{"close": 8.1, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708699500, "volume": 2, "vwap": 8.1}
{"close": 16.55, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708699500, "volume": 1, "vwap": 16.55}
{"close": 18.2, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708699500, "volume": 1, "vwap": 18.2}
{"close": 194.34, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 194.34, "low": 194.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.34, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699500, "volume": 1, "vwap": 194.34}
{"close": 188.24, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 188.24, "low": 188.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.24, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699500, "volume": 1, "vwap": 188.24}
{"close": 182.3, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 182.3, "low": 182.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.3, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699500, "volume": 1, "vwap": 182.3}
{"close": 179.15, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 179.15, "low": 179.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.15, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699500, "volume": 1, "vwap": 179.15}
{"close": 125.75, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 125.75, "low": 125.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.75, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699500, "volume": 2, "vwap": 125.75}
{"close": 29.92, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.92, "low": 29.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.92, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699500, "volume": 1, "vwap": 29.92}
{"close": 80.63, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 80.63, "low": 80.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.63, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699500, "volume": 1, "vwap": 80.63}
{"close": 35.85, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.85, "option_symbol": "MSFT260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708699500, "volume": 1, "vwap": 35.85}
{"close": 63.65, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 63.65, "low": 63.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.65, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708699500, "volume": 1, "vwap": 63.65}
{"close": 27.75, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708699500, "volume": 1, "vwap": 27.75}
{"close": 24.16, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 24.16, "low": 24.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.16, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708699500, "volume": 1, "vwap": 24.16}
{"close": 28.75, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 28.85, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1708699500, "volume": 5, "vwap": 28.77}
{"close": 280.0, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 280.0, "low": 280.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.0, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 4, "vwap": 280.0}
{"close": 254.0, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 254.0, "low": 254.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 9, "vwap": 254.0}
{"close": 214.04, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 214.04, "low": 213.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.56, "option_symbol": "NVDA260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 213.8}
{"close": 106.25, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 106.25, "low": 106.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.14, "option_symbol": "NVDA260618C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 106.195}
{"close": 85.0, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 86.1, "low": 84.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.75, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 11, "vwap": 85.290909}
{"close": 77.0, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NVDA260618C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 77.0}
{"close": 1.95, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "NVDA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 5, "vwap": 1.95}
{"close": 7.3, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 7.3}
{"close": 46.1, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 46.1, "low": 46.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.1, "option_symbol": "NVDA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 46.1}
{"close": 48.65, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 48.65, "low": 48.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.65, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 48.65}
{"close": 622.17, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 622.17, "low": 622.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 622.03, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 4, "vwap": 622.1}
{"close": 467.7, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 467.7, "low": 467.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 467.7, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 467.7}
{"close": 443.5, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 443.5, "low": 443.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 443.5, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 443.5}
{"close": 301.65, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 301.65, "low": 301.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.64, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 6, "vwap": 301.646667}
{"close": 297.75, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 297.75, "low": 297.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 297.75, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 297.75}
{"close": 285.25, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 285.25, "low": 285.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.25, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 285.25}
{"close": 278.45, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 279.97, "low": 278.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.97, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 279.21}
{"close": 275.0, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 275.0, "low": 272.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 273.5}
{"close": 260.85, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 260.85, "low": 260.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.85, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 7, "vwap": 260.85}
{"close": 242.47, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 242.47, "low": 242.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.47, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 242.47}
{"close": 234.98, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 238.69, "low": 234.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.69, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 236.835}
{"close": 217.9, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 217.9, "low": 214.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.35, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 216.125}
{"close": 203.0, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 203.0, "low": 203.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.0, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 203.0}
{"close": 146.93, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 146.93, "low": 146.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.93, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 146.93}
{"close": 146.21, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 146.21, "low": 146.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.21, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 146.21}
{"close": 142.73, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 142.73, "low": 142.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.73, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 142.73}
{"close": 134.02, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 134.02, "low": 130.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.37, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 132.195}
{"close": 123.67, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 126.98, "low": 123.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.98, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 125.325}
{"close": 116.0, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 116.0, "low": 116.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 116.0}
{"close": 103.9, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 103.9, "low": 103.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.3, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 15, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 15, "vwap": 103.600667}
{"close": 9.8, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 9.8}
{"close": 11.6, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 10, "vwap": 11.6}
{"close": 42.9, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 42.9, "low": 42.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 1, "vwap": 42.9}
{"close": 56.05, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 56.35, "low": 56.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.35, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 56.2}
{"close": 35.34, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 35.34, "low": 35.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.34, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708699500, "volume": 6, "vwap": 35.34}
{"close": 76.23, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 76.23, "low": 76.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.23, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 76.23}
{"close": 70.0, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 70.1, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.1, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708699500, "volume": 6, "vwap": 70.033333}
{"close": 35.25, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 35.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 35.25}
{"close": 29.44, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 29.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708699500, "volume": 18, "vwap": 29.442222}
{"close": 20.55, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 20.55}
{"close": 9.85, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699500, "volume": 4, "vwap": 9.85}
{"close": 33.67, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.67, "low": 33.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.67, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708699500, "volume": 18, "vwap": 33.67}
{"close": 101.2, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 101.2, "low": 101.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.2, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 101.2}
{"close": 108.65, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 108.65, "low": 108.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.65, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699500, "volume": 2, "vwap": 108.65}
{"close": 24.4, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 24.65, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708699500, "volume": 6, "vwap": 24.608333}
{"close": 14.95, "date": "2024-02-23", "datetime": "2024-02-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708699500, "volume": 2, "vwap": 14.95}
{"close": 40.16, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 40.16, "low": 40.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.16, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708699800, "volume": 1, "vwap": 40.16}
{"close": 37.33, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 37.33, "low": 37.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.33, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708699800, "volume": 2, "vwap": 37.33}
{"close": 67.68, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 67.68, "low": 67.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.68, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708699800, "volume": 2, "vwap": 67.68}
{"close": 16.45, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708699800, "volume": 1, "vwap": 16.45}
{"close": 108.05, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 108.05, "low": 108.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.05, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708699800, "volume": 2, "vwap": 108.05}
{"close": 60.1, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 60.1, "low": 60.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.1, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708699800, "volume": 1, "vwap": 60.1}
{"close": 35.3, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 35.36, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.36, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708699800, "volume": 12, "vwap": 35.31}
{"close": 15.05, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708699800, "volume": 1, "vwap": 15.05}
{"close": 55.47, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 55.47, "low": 55.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.47, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 55.47}
{"close": 34.12, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 34.12, "low": 34.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.12, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 34.12}
{"close": 25.85, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 25.85, "low": 25.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.85, "option_symbol": "BA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 25.85}
{"close": 7.35, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 7.35, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708699800, "volume": 10, "vwap": 7.35}
{"close": 35.94, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 35.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "CVX261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1708699800, "volume": 10, "vwap": 35.946}
{"close": 12.0, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "CZR261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708699800, "volume": 2, "vwap": 12.0}
{"close": 34.62, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 34.62, "low": 34.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.62, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708699800, "volume": 1, "vwap": 34.62}
{"close": 4.67, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.67, "low": 4.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.67, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708699800, "volume": 2, "vwap": 4.67}
{"close": 5.74, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 5.74, "low": 5.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.74, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708699800, "volume": 30, "vwap": 5.74}
{"close": 3.8, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708699800, "volume": 9, "vwap": 3.8}
{"close": 22.01, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 22.45, "low": 22.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708699800, "volume": 2, "vwap": 22.23}
{"close": 12.55, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708699800, "volume": 5, "vwap": 12.55}
{"close": 9.98, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 9.98, "low": 9.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.97, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708699800, "volume": 100, "vwap": 9.9774}
{"close": 8.27, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 8.27, "low": 8.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.27, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708699800, "volume": 1, "vwap": 8.27}
{"close": 9.5, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708699800, "volume": 1, "vwap": 9.5}
{"close": 356.25, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 356.25, "low": 356.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 356.25, "option_symbol": "META260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699800, "volume": 5, "vwap": 356.25}
{"close": 275.62, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 275.62, "low": 275.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.62, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699800, "volume": 5, "vwap": 275.62}
{"close": 124.48, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 124.48, "low": 124.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.48, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699800, "volume": 5, "vwap": 124.48}
{"close": 103.86, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 103.86, "low": 103.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.86, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699800, "volume": 5, "vwap": 103.86}
{"close": 59.8, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 59.8, "low": 59.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.8, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699800, "volume": 1, "vwap": 59.8}
{"close": 25.2, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708699800, "volume": 2, "vwap": 25.15}
{"close": 7.2, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708699800, "volume": 4, "vwap": 7.2}
{"close": 73.05, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 73.86, "low": 73.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.86, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708699800, "volume": 10, "vwap": 73.131}
{"close": 9.1, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708699800, "volume": 2, "vwap": 9.1}
{"close": 12.35, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "MSFT261218P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708699800, "volume": 10, "vwap": 12.35}
{"close": 80.5, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "NFLX261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708699800, "volume": 5, "vwap": 80.5}
{"close": 17.94, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 17.94, "low": 17.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.94, "option_symbol": "NKE261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708699800, "volume": 1, "vwap": 17.94}
{"close": 13.07, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 13.07, "low": 13.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.07, "option_symbol": "NKE261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708699800, "volume": 2, "vwap": 13.07}
{"close": 496.48, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 496.48, "low": 496.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 496.48, "option_symbol": "NVDA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 496.48}
{"close": 231.48, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 231.48, "low": 230.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.5, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 11, "vwap": 230.589091}
{"close": 84.7, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 84.8, "low": 84.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.8, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 2, "vwap": 84.75}
{"close": 6.52, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 6.52, "low": 6.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.52, "option_symbol": "NVDA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 6.52}
{"close": 110.55, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 110.55, "low": 110.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.55, "option_symbol": "NVDA260618P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 110.55}
{"close": 188.5, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 188.5, "low": 188.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.5, "option_symbol": "NVDA260618P00840000", "option_type": "put", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 188.5}
{"close": 635.75, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 635.75, "low": 635.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 635.75, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 635.75}
{"close": 612.11, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 612.11, "low": 612.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 612.11, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 612.11}
{"close": 603.69, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 603.69, "low": 603.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 603.69, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 603.69}
{"close": 588.49, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 588.49, "low": 588.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 588.49, "option_symbol": "NVDA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 588.49}
{"close": 499.72, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 499.72, "low": 499.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 499.72, "option_symbol": "NVDA261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 499.72}
{"close": 371.81, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 372.38, "low": 370.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 372.38, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 4, "vwap": 371.2025}
{"close": 365.76, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 365.76, "low": 365.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 365.76, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 365.76}
{"close": 345.43, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 345.43, "low": 345.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 345.43, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 345.43}
{"close": 331.42, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 331.42, "low": 331.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.42, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 331.42}
{"close": 322.67, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 322.67, "low": 321.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 321.65, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 2, "vwap": 322.16}
{"close": 273.9, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 278.73, "low": 273.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.73, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 2, "vwap": 276.315}
{"close": 268.67, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 268.67, "low": 268.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.67, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 268.67}
{"close": 255.25, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 255.25, "low": 255.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.25, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 10, "vwap": 255.25}
{"close": 233.28, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 233.28, "low": 233.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.28, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 233.28}
{"close": 230.11, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 230.11, "low": 230.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.11, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 230.11}
{"close": 150.0, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "NVDA261218C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 150.0}
{"close": 144.3, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 144.3, "low": 144.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.3, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 144.3}
{"close": 117.0, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 1, "vwap": 117.0}
{"close": 109.05, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 109.45, "low": 109.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.45, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 2, "vwap": 109.25}
{"close": 103.4, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 103.45, "low": 102.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.2, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 22, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 22, "vwap": 103.115909}
{"close": 1.43, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 1.43, "low": 1.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.43, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 10, "vwap": 1.43}
{"close": 27.78, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 28.25, "low": 27.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.91, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 30, "vwap": 27.98}
{"close": 31.5, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708699800, "volume": 10, "vwap": 31.5}
{"close": 141.25, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 141.25, "low": 141.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.25, "option_symbol": "SPY261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708699800, "volume": 1, "vwap": 141.25}
{"close": 8.08, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 8.08, "low": 8.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.08, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708699800, "volume": 1, "vwap": 8.08}
{"close": 27.9, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 28.12, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.12, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708699800, "volume": 3, "vwap": 28.046667}
{"close": 63.5, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699800, "volume": 2, "vwap": 63.5}
{"close": 46.8, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 46.8, "low": 46.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699800, "volume": 2, "vwap": 46.8}
{"close": 36.8, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 36.8, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699800, "volume": 50, "vwap": 36.8}
{"close": 34.9, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708699800, "volume": 4, "vwap": 34.875}
{"close": 29.3, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708699800, "volume": 8, "vwap": 29.2875}
{"close": 26.1, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699800, "volume": 2, "vwap": 26.1}
{"close": 25.1, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699800, "volume": 2, "vwap": 25.1}
{"close": 19.18, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 19.18, "low": 19.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.18, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699800, "volume": 2, "vwap": 19.18}
{"close": 18.22, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 18.22, "low": 18.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.22, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699800, "volume": 2, "vwap": 18.22}
{"close": 15.7, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699800, "volume": 2, "vwap": 15.7}
{"close": 13.0, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699800, "volume": 2, "vwap": 13.0}
{"close": 33.89, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 33.89, "low": 33.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.89, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708699800, "volume": 10, "vwap": 33.89}
{"close": 21.85, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708699800, "volume": 2, "vwap": 21.85}
{"close": 10.75, "date": "2024-02-23", "datetime": "2024-02-23T14:50:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708699800, "volume": 4, "vwap": 10.75}
{"close": 34.21, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 34.22, "low": 34.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.22, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708700100, "volume": 3, "vwap": 34.216667}
{"close": 27.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708700100, "volume": 1, "vwap": 27.0}
{"close": 9.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708700100, "volume": 9, "vwap": 9.0}
{"close": 66.02, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 66.02, "low": 66.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.02, "option_symbol": "AAPL260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708700100, "volume": 1, "vwap": 66.02}
{"close": 95.95, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 95.95, "low": 95.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.95, "option_symbol": "AAPL260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708700100, "volume": 1, "vwap": 95.95}
{"close": 90.82, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 90.82, "low": 90.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.82, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708700100, "volume": 1, "vwap": 90.82}
{"close": 62.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708700100, "volume": 1, "vwap": 62.0}
{"close": 59.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708700100, "volume": 1, "vwap": 59.0}
{"close": 49.45, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 49.45, "low": 49.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.45, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708700100, "volume": 1, "vwap": 49.45}
{"close": 42.12, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 42.12, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708700100, "volume": 2, "vwap": 42.06}
{"close": 14.85, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708700100, "volume": 2, "vwap": 14.85}
{"close": 4.2, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708700100, "volume": 1, "vwap": 4.2}
{"close": 49.51, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 49.51, "low": 49.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.51, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708700100, "volume": 10, "vwap": 49.51}
{"close": 45.31, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 45.31, "low": 45.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.31, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708700100, "volume": 10, "vwap": 45.31}
{"close": 43.57, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 43.57, "low": 43.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.57, "option_symbol": "BA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708700100, "volume": 7, "vwap": 43.57}
{"close": 5.32, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.32, "low": 5.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.32, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708700100, "volume": 3, "vwap": 5.32}
{"close": 92.23, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-05-15", "high": 92.23, "low": 92.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.23, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708700100, "volume": 1, "vwap": 92.23}
{"close": 9.2, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "CZR261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "CZR", "unix_timestamp": 1708700100, "volume": 2, "vwap": 9.2}
{"close": 33.6, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 33.6, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.6, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708700100, "volume": 1, "vwap": 33.6}
{"close": 11.37, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 11.37, "low": 11.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.37, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708700100, "volume": 1, "vwap": 11.37}
{"close": 12.35, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 12.54, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.54, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708700100, "volume": 11, "vwap": 12.522727}
{"close": 9.6, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708700100, "volume": 2, "vwap": 9.7}
{"close": 7.95, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.95, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708700100, "volume": 1, "vwap": 7.95}
{"close": 133.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 133.0, "low": 133.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708700100, "volume": 1, "vwap": 133.0}
{"close": 102.97, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 102.97, "low": 102.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.97, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708700100, "volume": 1, "vwap": 102.97}
{"close": 24.8, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 25.15, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.15, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708700100, "volume": 3, "vwap": 24.983333}
{"close": 33.03, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 33.03, "low": 33.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.03, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708700100, "volume": 14, "vwap": 33.03}
{"close": 85.95, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 85.95, "low": 85.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.95, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708700100, "volume": 145, "vwap": 85.95}
{"close": 32.03, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 32.03, "low": 32.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.03, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708700100, "volume": 1, "vwap": 32.03}
{"close": 33.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708700100, "volume": 1, "vwap": 33.0}
{"close": 130.75, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 130.75, "low": 130.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.75, "option_symbol": "MSFT261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708700100, "volume": 1, "vwap": 130.75}
{"close": 407.4, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 407.4, "low": 407.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 407.4, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 5, "vwap": 407.4}
{"close": 252.47, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 257.53, "low": 252.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.53, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 3, "vwap": 255.19}
{"close": 254.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 254.0, "low": 254.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 254.0}
{"close": 239.44, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 239.44, "low": 239.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.44, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 239.44}
{"close": 236.09, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 241.01, "low": 236.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.01, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 3, "vwap": 238.54}
{"close": 234.51, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 234.51, "low": 234.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.51, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 2, "vwap": 234.51}
{"close": 230.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 230.0, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 4, "vwap": 230.0}
{"close": 92.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 94.87, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.87, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 2, "vwap": 93.435}
{"close": 91.87, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 91.87, "low": 91.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.87, "option_symbol": "NVDA260618C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 91.87}
{"close": 32.8, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 32.8}
{"close": 373.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 373.0, "low": 370.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 370.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 6, "vwap": 370.5}
{"close": 316.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 316.0, "low": 316.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 316.0}
{"close": 276.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 276.0, "low": 276.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 276.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 276.0}
{"close": 271.08, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 271.08, "low": 271.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.08, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 2, "vwap": 271.08}
{"close": 272.25, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 272.25, "low": 272.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.25, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 272.25}
{"close": 271.67, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 271.67, "low": 271.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.67, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 271.67}
{"close": 264.32, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 267.77, "low": 264.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.77, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 2, "vwap": 266.045}
{"close": 251.2, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 251.88, "low": 251.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.88, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 2, "vwap": 251.54}
{"close": 241.91, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 241.91, "low": 241.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.91, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 12, "vwap": 241.91}
{"close": 135.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 135.0, "low": 135.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.0, "option_symbol": "NVDA261218C01270000", "option_type": "call", "strike_price": 1270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 135.0}
{"close": 98.45, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 103.4, "low": 98.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.4, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 20, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 20, "vwap": 101.9605}
{"close": 88.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 88.0}
{"close": 1.2, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 12, "vwap": 1.2}
{"close": 9.9, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 9.9}
{"close": 32.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 23, "vwap": 31.733913}
{"close": 72.57, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 72.57, "low": 72.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.57, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 72.57}
{"close": 90.89, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 90.89, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 2, "vwap": 89.945}
{"close": 110.69, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 110.69, "low": 110.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.69, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 110.69}
{"close": 159.63, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 159.63, "low": 159.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.63, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 159.63}
{"close": 169.38, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 169.38, "low": 169.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.38, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 169.38}
{"close": 179.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 179.0, "low": 179.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 179.0}
{"close": 190.1, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 190.1, "low": 190.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.1, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700100, "volume": 1, "vwap": 190.1}
{"close": 323.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 323.0, "low": 323.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 323.0, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708700100, "volume": 1, "vwap": 323.0}
{"close": 87.5, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708700100, "volume": 1, "vwap": 87.5}
{"close": 4.03, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.03, "low": 4.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.03, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708700100, "volume": 2, "vwap": 4.03}
{"close": 116.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 116.0, "low": 116.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700100, "volume": 2, "vwap": 116.0}
{"close": 66.85, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 66.85, "low": 66.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.85, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708700100, "volume": 14, "vwap": 66.85}
{"close": 52.5, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700100, "volume": 2, "vwap": 52.5}
{"close": 36.5, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700100, "volume": 50, "vwap": 36.5}
{"close": 32.5, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700100, "volume": 2, "vwap": 32.5}
{"close": 29.08, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708700100, "volume": 6, "vwap": 29.126667}
{"close": 24.67, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 24.67, "low": 24.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.67, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700100, "volume": 2, "vwap": 24.67}
{"close": 18.0, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708700100, "volume": 102, "vwap": 18.0}
{"close": 12.14, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 12.14, "low": 12.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.14, "option_symbol": "UAL261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708700100, "volume": 30, "vwap": 12.14}
{"close": 14.07, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 14.07, "low": 14.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.07, "option_symbol": "XLK261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708700100, "volume": 1, "vwap": 14.07}
{"close": 1.35, "date": "2024-02-23", "datetime": "2024-02-23T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.35, "low": 1.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.35, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708700100, "volume": 1, "vwap": 1.35}
{"close": 6.98, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 6.98, "low": 6.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.98, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708700400, "volume": 2, "vwap": 6.98}
{"close": 0.95, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 0.95, "low": 0.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.89, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708700400, "volume": 3, "vwap": 0.916667}
{"close": 2.2, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708700400, "volume": 1, "vwap": 2.2}
{"close": 43.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 42.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.7, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708700400, "volume": 2, "vwap": 42.85}
{"close": 26.8, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708700400, "volume": 1, "vwap": 26.8}
{"close": 18.5, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708700400, "volume": 2, "vwap": 18.5}
{"close": 73.94, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 73.94, "low": 73.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.94, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708700400, "volume": 1, "vwap": 73.94}
{"close": 54.2, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708700400, "volume": 1, "vwap": 54.2}
{"close": 22.57, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 22.57, "low": 22.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.57, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708700400, "volume": 1, "vwap": 22.57}
{"close": 55.43, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 55.43, "low": 55.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.43, "option_symbol": "AMD261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708700400, "volume": 1, "vwap": 55.43}
{"close": 67.25, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 67.25, "low": 67.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.25, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708700400, "volume": 1, "vwap": 67.25}
{"close": 49.8, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 49.8, "low": 49.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708700400, "volume": 1, "vwap": 49.8}
{"close": 41.75, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708700400, "volume": 1, "vwap": 41.75}
{"close": 15.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708700400, "volume": 1, "vwap": 15.0}
{"close": 12.75, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708700400, "volume": 1, "vwap": 12.75}
{"close": 31.58, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 31.58, "low": 31.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.58, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708700400, "volume": 10, "vwap": 31.58}
{"close": 47.89, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 47.89, "low": 47.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.89, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708700400, "volume": 7, "vwap": 47.89}
{"close": 45.5, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708700400, "volume": 1, "vwap": 45.5}
{"close": 4.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708700400, "volume": 1, "vwap": 4.0}
{"close": 11.03, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 11.03, "low": 11.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.03, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708700400, "volume": 1, "vwap": 11.03}
{"close": 3.71, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.71, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.64, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 4, "underlying_symbol": "CCL", "unix_timestamp": 1708700400, "volume": 4, "vwap": 3.6475}
{"close": 74.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-05-15", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708700400, "volume": 4, "vwap": 74.0}
{"close": 33.55, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708700400, "volume": 1, "vwap": 33.55}
{"close": 8.35, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708700400, "volume": 1, "vwap": 8.35}
{"close": 7.11, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 7.11, "low": 7.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.11, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708700400, "volume": 1, "vwap": 7.11}
{"close": 171.05, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 171.05, "low": 168.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.85, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1708700400, "volume": 5002, "vwap": 168.8507}
{"close": 60.25, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 60.25, "low": 60.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.25, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708700400, "volume": 1, "vwap": 60.25}
{"close": 21.23, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 21.23, "low": 21.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.23, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708700400, "volume": 5, "vwap": 21.23}
{"close": 83.7, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 83.7, "low": 83.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.7, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708700400, "volume": 3, "vwap": 83.7}
{"close": 168.7, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 168.7, "low": 168.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.7, "option_symbol": "MSFT261218C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708700400, "volume": 1, "vwap": 168.7}
{"close": 27.5, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708700400, "volume": 1, "vwap": 27.5}
{"close": 40.33, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 40.33, "low": 40.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.33, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708700400, "volume": 1, "vwap": 40.33}
{"close": 402.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 402.0, "low": 402.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 402.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 5, "vwap": 402.0}
{"close": 270.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 270.0, "low": 269.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.57, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 34, "vwap": 269.987353}
{"close": 74.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "NVDA260618C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 1, "vwap": 74.0}
{"close": 30.2, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 1, "vwap": 30.2}
{"close": 424.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 424.0, "low": 424.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 424.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 5, "vwap": 424.0}
{"close": 411.49, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 411.49, "low": 411.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 411.49, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 1, "vwap": 411.49}
{"close": 398.25, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 398.25, "low": 398.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 398.25, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 1, "vwap": 398.25}
{"close": 368.64, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 368.64, "low": 368.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 368.64, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 3, "vwap": 368.64}
{"close": 365.9, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 365.9, "low": 365.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 365.9, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 1, "vwap": 365.9}
{"close": 358.04, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 358.04, "low": 358.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 358.04, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 3, "vwap": 358.04}
{"close": 273.81, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 273.81, "low": 271.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.57, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 2, "vwap": 272.69}
{"close": 268.7, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 268.7, "low": 268.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.7, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 1, "vwap": 268.7}
{"close": 255.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 2, "vwap": 252.5}
{"close": 247.5, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 247.5, "low": 247.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.0, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 3, "vwap": 247.333333}
{"close": 230.06, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 230.06, "low": 230.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.06, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 1, "vwap": 230.06}
{"close": 152.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 152.98, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.21, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 6, "vwap": 152.211667}
{"close": 147.7, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 148.05, "low": 147.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.05, "option_symbol": "NVDA261218C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 2, "vwap": 147.875}
{"close": 128.06, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 128.06, "low": 128.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.06, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 1, "vwap": 128.06}
{"close": 100.45, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 102.09, "low": 100.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.06, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 7, "vwap": 100.92}
{"close": 89.82, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 89.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 2, "vwap": 89.91}
{"close": 12.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 10, "vwap": 12.0}
{"close": 27.7, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 28.1, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 3, "vwap": 27.9}
{"close": 32.15, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 32.15, "low": 32.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.15, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 4, "vwap": 32.15}
{"close": 122.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 122.0, "low": 122.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.0, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 1, "vwap": 122.0}
{"close": 164.04, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 164.04, "low": 164.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.04, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 1, "vwap": 164.04}
{"close": 169.01, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 169.01, "low": 169.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.01, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 1, "vwap": 169.01}
{"close": 680.1, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 680.1, "low": 680.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 680.1, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700400, "volume": 17, "vwap": 680.1}
{"close": 196.5, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 196.5, "low": 196.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.5, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708700400, "volume": 10, "vwap": 196.5}
{"close": 32.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "SPY261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708700400, "volume": 10, "vwap": 32.0}
{"close": 9.15, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708700400, "volume": 13, "vwap": 9.15}
{"close": 1.95, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708700400, "volume": 1, "vwap": 1.95}
{"close": 80.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700400, "volume": 2, "vwap": 80.0}
{"close": 64.4, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 64.45, "low": 64.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.45, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708700400, "volume": 16, "vwap": 64.425}
{"close": 55.0, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700400, "volume": 2, "vwap": 55.0}
{"close": 38.5, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700400, "volume": 2, "vwap": 38.5}
{"close": 34.3, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700400, "volume": 2, "vwap": 34.3}
{"close": 32.1, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700400, "volume": 2, "vwap": 32.1}
{"close": 30.37, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 30.56, "low": 30.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.56, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708700400, "volume": 4, "vwap": 30.465}
{"close": 28.75, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708700400, "volume": 12, "vwap": 28.808334}
{"close": 19.85, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700400, "volume": 4, "vwap": 19.85}
{"close": 17.65, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700400, "volume": 4, "vwap": 17.65}
{"close": 13.35, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700400, "volume": 4, "vwap": 13.35}
{"close": 12.77, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.77, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708700400, "volume": 6, "vwap": 12.696667}
{"close": 12.25, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708700400, "volume": 5, "vwap": 12.27}
{"close": 5.59, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.59, "low": 5.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.59, "option_symbol": "XLF261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708700400, "volume": 5, "vwap": 5.59}
{"close": 2.18, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1708700400, "volume": 29, "vwap": 2.193793}
{"close": 14.3, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708700400, "volume": 2, "vwap": 14.3}
{"close": 1.25, "date": "2024-02-23", "datetime": "2024-02-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708700400, "volume": 1, "vwap": 1.25}
{"close": 0.91, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 0.91, "low": 0.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.91, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708700700, "volume": 1, "vwap": 0.91}
{"close": 2.16, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.16, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708700700, "volume": 1, "vwap": 2.16}
{"close": 34.25, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708700700, "volume": 1, "vwap": 34.25}
{"close": 26.77, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 26.77, "low": 26.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.77, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708700700, "volume": 1, "vwap": 26.77}
{"close": 60.3, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 60.3, "low": 60.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.3, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708700700, "volume": 1, "vwap": 60.3}
{"close": 58.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708700700, "volume": 1, "vwap": 58.0}
{"close": 61.65, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 61.65, "low": 61.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.65, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708700700, "volume": 2, "vwap": 61.65}
{"close": 44.45, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 44.45, "low": 44.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.45, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708700700, "volume": 1, "vwap": 44.45}
{"close": 42.25, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 42.25, "low": 42.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.25, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708700700, "volume": 1, "vwap": 42.25}
{"close": 35.3, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708700700, "volume": 4, "vwap": 35.3}
{"close": 5.45, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.44, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708700700, "volume": 20, "vwap": 5.445}
{"close": 228.99, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-05-15", "high": 229.0, "low": 228.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.0, "option_symbol": "COIN260515P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "COIN", "unix_timestamp": 1708700700, "volume": 8, "vwap": 228.995}
{"close": 100.41, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 100.41, "low": 100.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.41, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708700700, "volume": 7, "vwap": 100.41}
{"close": 92.91, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 92.91, "low": 92.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.91, "option_symbol": "GOOGL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708700700, "volume": 1, "vwap": 92.91}
{"close": 12.3, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708700700, "volume": 1, "vwap": 12.3}
{"close": 11.5, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708700700, "volume": 3, "vwap": 11.5}
{"close": 4.9, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708700700, "volume": 7, "vwap": 4.9}
{"close": 199.65, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 199.65, "low": 199.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.65, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708700700, "volume": 54, "vwap": 199.65}
{"close": 129.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 129.0, "low": 129.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.0, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708700700, "volume": 2, "vwap": 129.0}
{"close": 10.4, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "MGM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708700700, "volume": 3, "vwap": 10.4}
{"close": 118.45, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 118.45, "low": 118.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.45, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708700700, "volume": 54, "vwap": 118.45}
{"close": 53.5, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708700700, "volume": 1, "vwap": 53.5}
{"close": 38.5, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708700700, "volume": 1, "vwap": 38.5}
{"close": 319.22, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 319.22, "low": 319.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 319.22, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 319.22}
{"close": 219.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 219.0, "low": 219.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.0, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 219.0}
{"close": 6.53, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 6.53, "low": 6.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.53, "option_symbol": "NVDA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 6.53}
{"close": 79.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 10, "vwap": 79.0}
{"close": 117.01, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 117.01, "low": 117.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.01, "option_symbol": "NVDA260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 117.01}
{"close": 153.72, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 153.72, "low": 153.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.72, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 4, "vwap": 153.72}
{"close": 435.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 435.0, "low": 435.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 435.0, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 435.0}
{"close": 316.45, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 316.45, "low": 316.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.45, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 316.45}
{"close": 284.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 284.0, "low": 284.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 284.0}
{"close": 274.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 274.0, "low": 274.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 3, "vwap": 274.0}
{"close": 259.5, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 259.5, "low": 259.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.5, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 2, "vwap": 259.5}
{"close": 247.27, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 247.27, "low": 247.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.27, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 247.27}
{"close": 236.24, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 236.24, "low": 236.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.24, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 4, "vwap": 236.24}
{"close": 227.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 227.0, "low": 227.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.0, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 227.0}
{"close": 210.29, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 210.3, "low": 210.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.3, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 2, "vwap": 210.295}
{"close": 203.64, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 203.64, "low": 203.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.64, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 4, "vwap": 203.64}
{"close": 149.12, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 149.12, "low": 149.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.12, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 2, "vwap": 149.12}
{"close": 146.1, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 146.1, "low": 146.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.1, "option_symbol": "NVDA261218C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 3, "vwap": 146.1}
{"close": 94.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 90.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.5, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 2, "vwap": 92.25}
{"close": 9.9, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 9.9}
{"close": 12.13, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 12.13, "low": 12.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.13, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 12.13}
{"close": 22.85, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 22.85, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 22.85}
{"close": 31.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 5, "vwap": 31.8}
{"close": 52.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 52.0}
{"close": 56.95, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 56.95, "low": 56.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.95, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 56.95}
{"close": 131.43, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 131.43, "low": 131.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.43, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708700700, "volume": 1, "vwap": 131.43}
{"close": 64.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708700700, "volume": 1, "vwap": 64.0}
{"close": 4.15, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708700700, "volume": 1, "vwap": 4.15}
{"close": 4.39, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.39, "low": 4.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.39, "option_symbol": "SPY261218P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708700700, "volume": 1, "vwap": 4.39}
{"close": 84.8, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 85.19, "low": 84.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.19, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708700700, "volume": 4, "vwap": 84.995}
{"close": 77.25, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 77.25, "low": 77.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.25, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700700, "volume": 2, "vwap": 77.25}
{"close": 64.35, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 64.75, "low": 64.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.75, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708700700, "volume": 32, "vwap": 64.5125}
{"close": 55.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700700, "volume": 2, "vwap": 55.0}
{"close": 48.95, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 48.95, "low": 48.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700700, "volume": 2, "vwap": 48.95}
{"close": 32.23, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708700700, "volume": 6, "vwap": 32.253333}
{"close": 29.0, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700700, "volume": 8, "vwap": 29.0}
{"close": 19.85, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708700700, "volume": 4, "vwap": 19.85}
{"close": 15.45, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700700, "volume": 4, "vwap": 15.45}
{"close": 12.8, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708700700, "volume": 2, "vwap": 12.8}
{"close": 32.02, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 32.02, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708700700, "volume": 10, "vwap": 32.016}
{"close": 16.75, "date": "2024-02-23", "datetime": "2024-02-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708700700, "volume": 1, "vwap": 16.75}
{"close": 3.25, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708701000, "volume": 3, "vwap": 3.25}
{"close": 0.38, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 0.38, "low": 0.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.38, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1708701000, "volume": 73, "vwap": 0.38}
{"close": 37.0, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708701000, "volume": 1, "vwap": 37.0}
{"close": 16.35, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 16.35, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708701000, "volume": 999, "vwap": 16.35}
{"close": 2.46, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.46, "low": 2.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.46, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708701000, "volume": 10, "vwap": 2.46}
{"close": 0.3, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 0.3, "low": 0.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.3, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708701000, "volume": 1, "vwap": 0.3}
{"close": 18.05, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 18.05, "low": 18.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.05, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708701000, "volume": 1, "vwap": 18.05}
{"close": 89.02, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 89.02, "low": 89.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.02, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708701000, "volume": 2, "vwap": 89.02}
{"close": 62.35, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 62.35, "low": 62.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.35, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708701000, "volume": 1, "vwap": 62.35}
{"close": 24.5, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708701000, "volume": 1, "vwap": 24.5}
{"close": 4.05, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708701000, "volume": 1, "vwap": 4.05}
{"close": 11.0, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708701000, "volume": 1, "vwap": 11.0}
{"close": 8.28, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 8.28, "low": 8.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.28, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708701000, "volume": 70, "vwap": 8.28}
{"close": 9.38, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 9.38, "low": 9.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.38, "option_symbol": "C261218P00057500", "option_type": "put", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708701000, "volume": 70, "vwap": 9.38}
{"close": 80.0, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-05-15", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708701000, "volume": 2, "vwap": 80.0}
{"close": 16.55, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708701000, "volume": 1, "vwap": 16.55}
{"close": 15.55, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "DKNG261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708701000, "volume": 1, "vwap": 15.55}
{"close": 4.68, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.68, "low": 4.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.68, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708701000, "volume": 2, "vwap": 4.68}
{"close": 33.65, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 33.65, "low": 33.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.65, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708701000, "volume": 1, "vwap": 33.65}
{"close": 8.15, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708701000, "volume": 21, "vwap": 8.15}
{"close": 4.96, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 5.02, "low": 4.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.02, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 7, "underlying_symbol": "INTC", "unix_timestamp": 1708701000, "volume": 10, "vwap": 4.972}
{"close": 19.76, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 19.76, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1708701000, "volume": 10, "vwap": 19.536}
{"close": 16.35, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 16.35, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708701000, "volume": 1, "vwap": 16.35}
{"close": 19.76, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 20.2, "low": 19.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.38, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1708701000, "volume": 10, "vwap": 19.728}
{"close": 134.4, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 134.4, "low": 134.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.4, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701000, "volume": 1, "vwap": 134.4}
{"close": 125.22, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 125.22, "low": 125.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.22, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701000, "volume": 1, "vwap": 125.22}
{"close": 80.8, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 80.8, "low": 80.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.8, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701000, "volume": 1, "vwap": 80.8}
{"close": 25.0, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701000, "volume": 2, "vwap": 25.0}
{"close": 206.05, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 206.05, "low": 206.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.05, "option_symbol": "NFLX261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708701000, "volume": 1, "vwap": 206.05}
{"close": 8.79, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 8.79, "low": 8.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.79, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 2, "vwap": 8.79}
{"close": 449.02, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 449.02, "low": 449.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 449.02, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 1, "vwap": 449.02}
{"close": 437.29, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 437.29, "low": 437.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 437.29, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 1, "vwap": 437.29}
{"close": 365.65, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 365.65, "low": 365.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 365.65, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 2, "vwap": 365.65}
{"close": 287.59, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 287.59, "low": 287.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.59, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 1, "vwap": 287.59}
{"close": 271.75, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 271.75, "low": 271.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.75, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 1, "vwap": 271.75}
{"close": 270.25, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 270.25, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 2, "vwap": 267.625}
{"close": 261.75, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 261.98, "low": 261.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 3, "vwap": 261.576667}
{"close": 257.5, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 257.5, "low": 257.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.5, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 1, "vwap": 257.5}
{"close": 245.45, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 245.45, "low": 245.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.45, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 2, "vwap": 245.45}
{"close": 239.8, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 239.8, "low": 239.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.8, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 1, "vwap": 239.8}
{"close": 237.0, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 237.0, "low": 237.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.0, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 1, "vwap": 237.0}
{"close": 221.5, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 221.5, "low": 221.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.5, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 1, "vwap": 221.5}
{"close": 202.25, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 202.25, "low": 202.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.25, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 1, "vwap": 202.25}
{"close": 99.7, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 99.7, "low": 97.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.75, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 4, "vwap": 98.3875}
{"close": 11.27, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.27, "low": 11.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.27, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 2, "vwap": 11.27}
{"close": 140.61, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 140.61, "low": 140.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.61, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701000, "volume": 1, "vwap": 140.61}
{"close": 4.2, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708701000, "volume": 1, "vwap": 4.2}
{"close": 45.88, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 45.88, "low": 45.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.88, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708701000, "volume": 1, "vwap": 45.88}
{"close": 135.6, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 135.6, "low": 135.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.6, "option_symbol": "TSLA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701000, "volume": 2, "vwap": 135.6}
{"close": 64.15, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 64.45, "low": 64.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.45, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708701000, "volume": 26, "vwap": 64.265385}
{"close": 40.75, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701000, "volume": 20, "vwap": 40.75}
{"close": 30.45, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 30.45, "low": 30.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.45, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701000, "volume": 6, "vwap": 30.45}
{"close": 28.85, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701000, "volume": 2, "vwap": 28.85}
{"close": 12.75, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708701000, "volume": 10, "vwap": 12.746}
{"close": 4.44, "date": "2024-02-23", "datetime": "2024-02-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 4.44, "low": 4.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.44, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701000, "volume": 10, "vwap": 4.44}
{"close": 0.38, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 0.38, "low": 0.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.38, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1708701300, "volume": 50, "vwap": 0.38}
{"close": 52.0, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708701300, "volume": 1, "vwap": 52.0}
{"close": 36.55, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.75, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708701300, "volume": 10, "vwap": 36.57}
{"close": 34.0, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708701300, "volume": 15, "vwap": 34.0}
{"close": 16.5, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 16.63, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.63, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708701300, "volume": 1000, "vwap": 16.50013}
{"close": 6.19, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 6.19, "low": 6.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.19, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708701300, "volume": 1, "vwap": 6.19}
{"close": 18.32, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 18.32, "low": 18.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.32, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708701300, "volume": 1, "vwap": 18.32}
{"close": 12.0, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "AMD260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708701300, "volume": 1, "vwap": 12.0}
{"close": 86.71, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 86.71, "low": 86.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.71, "option_symbol": "AMD260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708701300, "volume": 1, "vwap": 86.71}
{"close": 70.5, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708701300, "volume": 2, "vwap": 70.5}
{"close": 28.63, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 28.65, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708701300, "volume": 3, "vwap": 28.626667}
{"close": 96.81, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 96.81, "low": 96.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.81, "option_symbol": "AMD261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708701300, "volume": 1, "vwap": 96.81}
{"close": 56.0, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708701300, "volume": 1, "vwap": 56.0}
{"close": 44.93, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 44.93, "low": 44.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.93, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708701300, "volume": 1, "vwap": 44.93}
{"close": 39.92, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 39.92, "low": 39.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.92, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708701300, "volume": 1, "vwap": 39.92}
{"close": 33.32, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 33.32, "low": 33.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.32, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708701300, "volume": 1, "vwap": 33.32}
{"close": 64.6, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 64.6, "low": 64.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.6, "option_symbol": "CAR261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708701300, "volume": 1, "vwap": 64.6}
{"close": 5.38, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.38, "low": 5.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.38, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708701300, "volume": 5, "vwap": 5.38}
{"close": 5.29, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.29, "low": 5.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.29, "option_symbol": "CLF261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708701300, "volume": 1, "vwap": 5.29}
{"close": 35.95, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708701300, "volume": 1, "vwap": 35.95}
{"close": 2.94, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.94, "low": 2.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.94, "option_symbol": "INTC260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708701300, "volume": 1, "vwap": 2.94}
{"close": 4.95, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708701300, "volume": 1, "vwap": 4.95}
{"close": 5.0, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708701300, "volume": 10, "vwap": 5.0}
{"close": 16.9, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 16.9, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708701300, "volume": 3, "vwap": 16.7}
{"close": 199.2, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 199.95, "low": 199.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.95, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708701300, "volume": 46, "vwap": 199.216304}
{"close": 173.0, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 173.0, "low": 173.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.0, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701300, "volume": 9, "vwap": 173.0}
{"close": 148.2, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 148.2, "low": 148.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.2, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701300, "volume": 9, "vwap": 148.2}
{"close": 115.12, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 115.12, "low": 115.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.12, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701300, "volume": 1, "vwap": 115.12}
{"close": 53.54, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 53.54, "low": 53.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.54, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708701300, "volume": 1, "vwap": 53.54}
{"close": 294.0, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 294.0, "low": 294.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 15, "vwap": 294.0}
{"close": 276.0, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 276.0, "low": 276.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 276.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 5, "vwap": 276.0}
{"close": 179.34, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 179.34, "low": 179.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.34, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 3, "vwap": 179.34}
{"close": 118.86, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 118.86, "low": 118.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.85, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 4, "vwap": 118.855}
{"close": 32.4, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 24, "vwap": 32.4}
{"close": 151.41, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 154.01, "low": 151.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.01, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 12, "vwap": 153.365}
{"close": 520.0, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 520.0, "low": 520.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 520.0, "option_symbol": "NVDA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 1, "vwap": 520.0}
{"close": 314.21, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 314.21, "low": 314.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.21, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 1, "vwap": 314.21}
{"close": 305.0, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 305.0, "low": 305.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 305.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 1, "vwap": 305.0}
{"close": 272.25, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 273.37, "low": 272.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.37, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 2, "vwap": 272.81}
{"close": 257.35, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 257.35, "low": 257.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.35, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 1, "vwap": 257.35}
{"close": 198.22, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 198.22, "low": 198.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.22, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 1, "vwap": 198.22}
{"close": 182.96, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 182.96, "low": 182.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.96, "option_symbol": "NVDA261218C01060000", "option_type": "call", "strike_price": 1060.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 2, "vwap": 182.96}
{"close": 100.25, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 100.95, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.05, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 35, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 63, "vwap": 100.4}
{"close": 90.0, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 90.1, "low": 89.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.2, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 45, "vwap": 89.55}
{"close": 0.85, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 0.85, "low": 0.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.85, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 1, "vwap": 0.85}
{"close": 40.9, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 1, "vwap": 40.9}
{"close": 127.9, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 127.9, "low": 127.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.9, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 1, "vwap": 127.9}
{"close": 128.95, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 128.95, "low": 128.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.95, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 1, "vwap": 128.95}
{"close": 681.75, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 681.75, "low": 681.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 681.75, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701300, "volume": 17, "vwap": 681.75}
{"close": 15.45, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "SPOT261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708701300, "volume": 3, "vwap": 15.45}
{"close": 4.23, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.23, "low": 4.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.23, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708701300, "volume": 3, "vwap": 4.23}
{"close": 37.1, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708701300, "volume": 1, "vwap": 37.1}
{"close": 85.41, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 85.41, "low": 85.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.41, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701300, "volume": 4, "vwap": 85.41}
{"close": 66.9, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 66.9, "low": 66.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708701300, "volume": 10, "vwap": 66.9}
{"close": 64.75, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 64.75, "low": 64.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.62, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708701300, "volume": 10, "vwap": 64.724}
{"close": 28.8, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701300, "volume": 2, "vwap": 28.8}
{"close": 23.4, "date": "2024-02-23", "datetime": "2024-02-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701300, "volume": 2, "vwap": 23.4}
{"close": 0.38, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 0.38, "low": 0.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.38, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1708701600, "volume": 16, "vwap": 0.38}
{"close": 2.6, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708701600, "volume": 1, "vwap": 2.6}
{"close": 36.85, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 36.85, "low": 36.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.76, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708701600, "volume": 10, "vwap": 36.841}
{"close": 15.02, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 15.02, "low": 15.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.02, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708701600, "volume": 3, "vwap": 15.02}
{"close": 5.4, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708701600, "volume": 1, "vwap": 5.4}
{"close": 66.3, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 66.3, "low": 66.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.3, "option_symbol": "AAPL260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708701600, "volume": 1, "vwap": 66.3}
{"close": 96.3, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 96.3, "low": 96.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.3, "option_symbol": "AAPL260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708701600, "volume": 1, "vwap": 96.3}
{"close": 63.03, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 63.03, "low": 63.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.03, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708701600, "volume": 1, "vwap": 63.03}
{"close": 14.0, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "AMD261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708701600, "volume": 1, "vwap": 14.0}
{"close": 89.49, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 89.49, "low": 89.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.49, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708701600, "volume": 1, "vwap": 89.49}
{"close": 42.04, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 42.1, "low": 42.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.1, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708701600, "volume": 3, "vwap": 42.06}
{"close": 26.05, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708701600, "volume": 1, "vwap": 26.05}
{"close": 13.5, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708701600, "volume": 1, "vwap": 13.5}
{"close": 14.95, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708701600, "volume": 1, "vwap": 14.95}
{"close": 16.22, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 16.3, "low": 16.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.3, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708701600, "volume": 2, "vwap": 16.26}
{"close": 196.17, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 197.55, "low": 196.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.55, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1708701600, "volume": 165, "vwap": 197.533152}
{"close": 190.07, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 190.4, "low": 190.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.4, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708701600, "volume": 2, "vwap": 190.235}
{"close": 145.5, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 146.16, "low": 145.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.16, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1708701600, "volume": 100, "vwap": 145.5066}
{"close": 45.35, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 45.35, "low": 45.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.35, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701600, "volume": 1, "vwap": 45.35}
{"close": 64.25, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 64.25, "low": 64.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.25, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701600, "volume": 1, "vwap": 64.25}
{"close": 118.1, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 118.1, "low": 117.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.85, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708701600, "volume": 216, "vwap": 118.0375}
{"close": 150.25, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 150.25, "low": 150.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.25, "option_symbol": "NFLX261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708701600, "volume": 1, "vwap": 150.25}
{"close": 370.0, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 370.0, "low": 370.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 370.0, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 370.0}
{"close": 366.0, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 366.0, "low": 366.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 366.0, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 366.0}
{"close": 344.9, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 344.9, "low": 344.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 344.9, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 2, "vwap": 344.9}
{"close": 342.46, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 342.46, "low": 342.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.46, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 2, "vwap": 342.46}
{"close": 197.62, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 197.62, "low": 197.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.62, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 197.62}
{"close": 73.04, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 73.04, "low": 73.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.04, "option_symbol": "NVDA260618C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 10, "vwap": 73.04}
{"close": 70.79, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 70.79, "low": 70.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.79, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 10, "vwap": 70.79}
{"close": 37.2, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 37.2}
{"close": 84.52, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 84.52, "low": 84.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.52, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 30, "vwap": 84.52}
{"close": 88.16, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 88.16, "low": 88.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.16, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 30, "vwap": 88.16}
{"close": 155.5, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 155.5, "low": 155.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.5, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 155.5}
{"close": 441.59, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 441.59, "low": 441.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 441.59, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 441.59}
{"close": 429.11, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 429.11, "low": 429.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 429.11, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 429.11}
{"close": 418.0, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 420.0, "low": 418.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 420.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 13, "vwap": 419.846154}
{"close": 315.0, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 315.0, "low": 315.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 315.0}
{"close": 250.61, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 250.61, "low": 250.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.61, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 250.61}
{"close": 246.85, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 246.85, "low": 246.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.85, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 2, "vwap": 246.85}
{"close": 237.5, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 237.5, "low": 237.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.5, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 237.5}
{"close": 234.0, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 234.0, "low": 234.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.0, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 234.0}
{"close": 232.75, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 232.75, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 12, "vwap": 230.229167}
{"close": 218.0, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 218.0, "low": 218.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.0, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 218.0}
{"close": 136.17, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 136.17, "low": 136.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.17, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 136.17}
{"close": 95.0, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 2, "vwap": 95.0}
{"close": 87.3, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 88.9, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.9, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 7, "vwap": 87.902857}
{"close": 1.2, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 1.2}
{"close": 32.25, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 32.25, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.25, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 2, "vwap": 32.25}
{"close": 91.1, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 91.1, "low": 91.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.1, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 91.1}
{"close": 238.0, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701600, "volume": 1, "vwap": 238.0}
{"close": 64.7, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.7, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708701600, "volume": 24, "vwap": 64.733333}
{"close": 62.73, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 62.73, "low": 62.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.73, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701600, "volume": 4, "vwap": 62.73}
{"close": 55.0, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701600, "volume": 2, "vwap": 55.0}
{"close": 51.71, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 51.71, "low": 51.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.71, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701600, "volume": 6, "vwap": 51.71}
{"close": 28.7, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701600, "volume": 2, "vwap": 28.7}
{"close": 21.83, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 21.83, "low": 21.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.83, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701600, "volume": 2, "vwap": 21.83}
{"close": 14.63, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708701600, "volume": 4, "vwap": 14.64}
{"close": 31.87, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 31.87, "low": 31.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.87, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701600, "volume": 10, "vwap": 31.87}
{"close": 26.05, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708701600, "volume": 1, "vwap": 26.05}
{"close": 10.5, "date": "2024-02-23", "datetime": "2024-02-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708701600, "volume": 2, "vwap": 10.5}
{"close": 1.74, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 1.74, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.74, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708701900, "volume": 1, "vwap": 1.74}
{"close": 2.29, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.32, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708701900, "volume": 4, "vwap": 2.3}
{"close": 73.88, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 73.88, "low": 73.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.88, "option_symbol": "AMD260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708701900, "volume": 1, "vwap": 73.88}
{"close": 47.45, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 47.45, "low": 47.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.45, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708701900, "volume": 1, "vwap": 47.45}
{"close": 24.3, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708701900, "volume": 1, "vwap": 24.3}
{"close": 8.8, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "COP261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708701900, "volume": 1, "vwap": 8.8}
{"close": 43.3, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 43.3, "low": 43.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.3, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708701900, "volume": 4, "vwap": 43.3}
{"close": 38.0, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708701900, "volume": 1, "vwap": 38.0}
{"close": 15.0, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "INTC260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708701900, "volume": 1, "vwap": 15.0}
{"close": 8.38, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 8.38, "low": 8.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.38, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708701900, "volume": 2, "vwap": 8.38}
{"close": 13.6, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708701900, "volume": 1, "vwap": 13.6}
{"close": 11.59, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 11.59, "low": 11.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.59, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708701900, "volume": 2, "vwap": 11.59}
{"close": 8.15, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708701900, "volume": 5, "vwap": 8.15}
{"close": 371.79, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 371.79, "low": 371.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 371.79, "option_symbol": "META260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701900, "volume": 5, "vwap": 371.79}
{"close": 363.22, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 363.22, "low": 363.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 363.22, "option_symbol": "META260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701900, "volume": 5, "vwap": 363.22}
{"close": 235.82, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 235.82, "low": 235.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.82, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701900, "volume": 4, "vwap": 235.82}
{"close": 196.85, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 196.85, "low": 195.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.85, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1708701900, "volume": 6, "vwap": 196.696667}
{"close": 191.0, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 191.0, "low": 190.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.8, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708701900, "volume": 3, "vwap": 190.9}
{"close": 131.0, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 131.0, "low": 131.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.0, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701900, "volume": 6, "vwap": 131.0}
{"close": 65.95, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 65.95, "low": 65.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.95, "option_symbol": "META260618P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708701900, "volume": 1, "vwap": 65.95}
{"close": 151.28, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 151.28, "low": 151.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.28, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708701900, "volume": 2, "vwap": 151.28}
{"close": 10.45, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "MSFT260618P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708701900, "volume": 2, "vwap": 10.45}
{"close": 14.57, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 14.57, "low": 14.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.57, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708701900, "volume": 2, "vwap": 14.57}
{"close": 153.73, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 153.73, "low": 153.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.73, "option_symbol": "MSFT261218C00305000", "option_type": "call", "strike_price": 305.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708701900, "volume": 2, "vwap": 153.73}
{"close": 12.5, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "NKE261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708701900, "volume": 1, "vwap": 12.5}
{"close": 265.88, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 267.41, "low": 265.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.41, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 2, "vwap": 266.645}
{"close": 252.85, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 254.28, "low": 252.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.28, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 2, "vwap": 253.565}
{"close": 246.52, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 246.52, "low": 246.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.52, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 10, "vwap": 246.52}
{"close": 222.9, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 222.9, "low": 222.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.9, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 222.9}
{"close": 190.5, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 190.5, "low": 190.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.5, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 190.5}
{"close": 174.93, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 174.93, "low": 174.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.93, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 174.93}
{"close": 0.8, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 0.8, "low": 0.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.8, "option_symbol": "NVDA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 5, "vwap": 0.8}
{"close": 0.75, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 0.75, "low": 0.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.75, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 0.75}
{"close": 20.38, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 20.38, "low": 20.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.38, "option_symbol": "NVDA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 16, "vwap": 20.38}
{"close": 480.0, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 480.0, "low": 480.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 480.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 480.0}
{"close": 316.9, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 316.9, "low": 316.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.9, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 316.9}
{"close": 271.95, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 271.95, "low": 271.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.95, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 271.95}
{"close": 267.77, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 267.77, "low": 267.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.77, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 267.77}
{"close": 259.35, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 259.35, "low": 259.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.35, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 259.35}
{"close": 255.5, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 255.5, "low": 253.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.62, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 3, "vwap": 254.08}
{"close": 243.8, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 243.8, "low": 243.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.8, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 2, "vwap": 243.8}
{"close": 241.25, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 241.25, "low": 241.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.25, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 2, "vwap": 241.25}
{"close": 241.0, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 241.0, "low": 241.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.0, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 241.0}
{"close": 230.0, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 231.2, "low": 230.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.2, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 191, "vwap": 230.011518}
{"close": 165.7, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 165.7, "low": 165.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.7, "option_symbol": "NVDA261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 165.7}
{"close": 96.23, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 96.23, "low": 96.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.23, "option_symbol": "NVDA261218C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 96.23}
{"close": 85.85, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 88.37, "low": 85.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.2, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 20, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 26, "vwap": 87.443077}
{"close": 57.38, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 57.38, "low": 57.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.37, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 11, "vwap": 57.370909}
{"close": 74.52, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 74.52, "low": 74.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.52, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 5, "vwap": 74.52}
{"close": 91.5, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 91.5, "low": 90.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.8, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 2, "vwap": 91.15}
{"close": 98.05, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 98.05, "low": 98.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.05, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 2, "vwap": 98.05}
{"close": 276.0, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 276.0, "low": 276.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 276.0, "option_symbol": "NVDA261218P00960000", "option_type": "put", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708701900, "volume": 1, "vwap": 276.0}
{"close": 15.9, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "SPOT261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "SPOT", "unix_timestamp": 1708701900, "volume": 3, "vwap": 15.9}
{"close": 75.1, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 75.1, "low": 75.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.1, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708701900, "volume": 6, "vwap": 75.1}
{"close": 5.54, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.54, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708701900, "volume": 8, "vwap": 5.53}
{"close": 84.46, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 85.12, "low": 84.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.1, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708701900, "volume": 44, "vwap": 84.789091}
{"close": 82.6, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 82.6, "low": 82.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.6, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701900, "volume": 2, "vwap": 82.6}
{"close": 28.8, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701900, "volume": 4, "vwap": 28.8}
{"close": 25.75, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701900, "volume": 2, "vwap": 25.75}
{"close": 19.7, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701900, "volume": 2, "vwap": 19.7}
{"close": 12.7, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708701900, "volume": 4, "vwap": 12.75}
{"close": 49.6, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.6, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708701900, "volume": 2, "vwap": 49.6}
{"close": 26.0, "date": "2024-02-23", "datetime": "2024-02-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "UAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708701900, "volume": 1, "vwap": 26.0}
{"close": 0.32, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 0.32, "low": 0.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.32, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708702200, "volume": 1, "vwap": 0.32}
{"close": 36.65, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.65, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708702200, "volume": 1, "vwap": 36.65}
{"close": 33.85, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708702200, "volume": 20, "vwap": 33.85}
{"close": 26.6, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708702200, "volume": 1, "vwap": 26.6}
{"close": 9.7, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708702200, "volume": 1, "vwap": 9.7}
{"close": 2.4, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708702200, "volume": 2, "vwap": 2.4}
{"close": 12.83, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 12.83, "low": 12.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.83, "option_symbol": "AMD260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708702200, "volume": 1, "vwap": 12.83}
{"close": 44.55, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 44.55, "low": 44.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.55, "option_symbol": "AMD260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708702200, "volume": 1, "vwap": 44.55}
{"close": 45.0, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708702200, "volume": 1, "vwap": 45.0}
{"close": 16.86, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 16.86, "low": 16.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.86, "option_symbol": "AMD261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708702200, "volume": 1, "vwap": 16.86}
{"close": 28.76, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 28.76, "low": 28.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.76, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708702200, "volume": 2, "vwap": 28.76}
{"close": 67.38, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 67.38, "low": 67.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.38, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708702200, "volume": 2, "vwap": 67.38}
{"close": 57.97, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 57.97, "low": 57.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.97, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708702200, "volume": 2, "vwap": 57.97}
{"close": 42.05, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 42.05, "low": 42.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.05, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708702200, "volume": 1, "vwap": 42.05}
{"close": 39.33, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 39.33, "low": 39.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.33, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708702200, "volume": 1, "vwap": 39.33}
{"close": 62.0, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-05-15", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "COIN260515P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708702200, "volume": 1, "vwap": 62.0}
{"close": 195.35, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 195.9, "low": 195.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.87, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1708702200, "volume": 787, "vwap": 195.401118}
{"close": 189.65, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 189.84, "low": 189.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.77, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708702200, "volume": 3, "vwap": 189.753333}
{"close": 171.5, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 171.5, "low": 171.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.5, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708702200, "volume": 2, "vwap": 171.5}
{"close": 144.4, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 144.4, "low": 144.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.4, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708702200, "volume": 99, "vwap": 144.4}
{"close": 101.43, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 101.57, "low": 101.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.57, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708702200, "volume": 4, "vwap": 101.5}
{"close": 24.05, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 24.05, "low": 24.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.05, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708702200, "volume": 1, "vwap": 24.05}
{"close": 127.5, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 127.5, "low": 127.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708702200, "volume": 1, "vwap": 127.5}
{"close": 116.9, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 117.8, "low": 116.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.8, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708702200, "volume": 369, "vwap": 116.902439}
{"close": 71.7, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 71.7, "low": 71.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.7, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708702200, "volume": 99, "vwap": 71.7}
{"close": 204.78, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 204.78, "low": 204.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.78, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 1, "vwap": 204.78}
{"close": 104.53, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 104.53, "low": 104.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.53, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 1, "vwap": 104.53}
{"close": 1.97, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 1.97, "low": 1.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.97, "option_symbol": "NVDA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 1, "vwap": 1.97}
{"close": 360.0, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 360.0, "low": 360.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 360.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 1, "vwap": 360.0}
{"close": 356.0, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 356.0, "low": 356.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 356.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 1, "vwap": 356.0}
{"close": 343.7, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 343.7, "low": 343.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 343.7, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 1, "vwap": 343.7}
{"close": 242.55, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 242.55, "low": 242.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.55, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 2, "vwap": 242.55}
{"close": 206.95, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 206.95, "low": 206.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.95, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 1, "vwap": 206.95}
{"close": 125.0, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 1, "vwap": 125.0}
{"close": 105.0, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "NVDA261218C01420000", "option_type": "call", "strike_price": 1420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 2, "vwap": 105.0}
{"close": 102.0, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 1, "vwap": 102.0}
{"close": 96.05, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 96.35, "low": 95.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.88, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 7, "vwap": 96.03}
{"close": 85.85, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 86.1, "low": 85.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.05, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 26, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 39, "vwap": 85.807692}
{"close": 1.25, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 40, "vwap": 1.25}
{"close": 32.57, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 32.8, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 18, "vwap": 32.578333}
{"close": 91.73, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 91.73, "low": 91.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.73, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 3, "vwap": 91.73}
{"close": 95.45, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 95.65, "low": 95.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.65, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 2, "vwap": 95.55}
{"close": 103.37, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 103.37, "low": 103.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.37, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 1, "vwap": 103.37}
{"close": 143.0, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 143.0, "low": 143.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.0, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702200, "volume": 1, "vwap": 143.0}
{"close": 91.08, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 91.08, "low": 91.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.08, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708702200, "volume": 1, "vwap": 91.08}
{"close": 88.99, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 88.99, "low": 88.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.99, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708702200, "volume": 3, "vwap": 88.99}
{"close": 8.51, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-12-18", "high": 8.51, "low": 8.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.51, "option_symbol": "SPY261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708702200, "volume": 1, "vwap": 8.51}
{"close": 115.35, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 115.35, "low": 115.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.35, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702200, "volume": 4, "vwap": 115.35}
{"close": 85.25, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 85.25, "low": 85.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708702200, "volume": 20, "vwap": 85.25}
{"close": 58.68, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 58.68, "low": 58.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.68, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702200, "volume": 2, "vwap": 58.68}
{"close": 43.44, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 43.44, "low": 43.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.44, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702200, "volume": 8, "vwap": 43.44}
{"close": 18.85, "date": "2024-02-23", "datetime": "2024-02-23T15:30:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702200, "volume": 20, "vwap": 18.85}
{"close": 55.4, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 55.4, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708702500, "volume": 1, "vwap": 55.4}
{"close": 33.9, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 33.9, "low": 33.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.9, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708702500, "volume": 1, "vwap": 33.9}
{"close": 9.6, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708702500, "volume": 1, "vwap": 9.6}
{"close": 1.65, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708702500, "volume": 1, "vwap": 1.65}
{"close": 13.8, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "BA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708702500, "volume": 1, "vwap": 13.8}
{"close": 10.83, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.83, "low": 10.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.83, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708702500, "volume": 1, "vwap": 10.83}
{"close": 26.05, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "CAR261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708702500, "volume": 1, "vwap": 26.05}
{"close": 4.05, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708702500, "volume": 25, "vwap": 4.05}
{"close": 46.22, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-05-15", "high": 46.22, "low": 46.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.22, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708702500, "volume": 1, "vwap": 46.22}
{"close": 15.0, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "CVX261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708702500, "volume": 2, "vwap": 15.0}
{"close": 9.26, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 9.26, "low": 9.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.26, "option_symbol": "CVX261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708702500, "volume": 1, "vwap": 9.26}
{"close": 21.51, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 21.51, "low": 21.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.51, "option_symbol": "DKNG261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708702500, "volume": 1, "vwap": 21.51}
{"close": 4.2, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "GDX260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708702500, "volume": 1, "vwap": 4.2}
{"close": 1.15, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708702500, "volume": 1, "vwap": 1.15}
{"close": 2.87, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.87, "low": 2.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.87, "option_symbol": "GDX261218P00024000", "option_type": "put", "strike_price": 24.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708702500, "volume": 10, "vwap": 2.87}
{"close": 15.39, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 15.39, "low": 15.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.39, "option_symbol": "GOOGL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708702500, "volume": 1, "vwap": 15.39}
{"close": 2.12, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.12, "low": 2.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.12, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708702500, "volume": 1, "vwap": 2.12}
{"close": 196.15, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 196.15, "low": 195.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.55, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708702500, "volume": 2, "vwap": 195.85}
{"close": 127.5, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 127.5, "low": 127.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708702500, "volume": 1, "vwap": 127.5}
{"close": 117.15, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 117.16, "low": 117.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.15, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 12, "underlying_symbol": "MSFT", "unix_timestamp": 1708702500, "volume": 369, "vwap": 117.150705}
{"close": 104.5, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 104.5, "low": 104.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.5, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708702500, "volume": 1, "vwap": 104.5}
{"close": 32.19, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 32.19, "low": 32.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.19, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708702500, "volume": 1, "vwap": 32.19}
{"close": 144.13, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 144.13, "low": 144.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.13, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708702500, "volume": 2, "vwap": 144.13}
{"close": 311.12, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 311.12, "low": 311.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.12, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 1, "vwap": 311.12}
{"close": 298.56, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 298.56, "low": 298.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.56, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 8, "vwap": 298.56}
{"close": 38.0, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 2, "vwap": 38.0}
{"close": 411.53, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 411.64, "low": 411.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 411.64, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 2, "vwap": 411.585}
{"close": 258.0, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 258.0, "low": 257.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.3, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 2, "vwap": 257.65}
{"close": 245.12, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 245.12, "low": 245.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.12, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 1, "vwap": 245.12}
{"close": 180.0, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 1, "vwap": 180.0}
{"close": 138.0, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "NVDA261218C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 1, "vwap": 138.0}
{"close": 108.0, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 108.0, "low": 108.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 1, "vwap": 108.0}
{"close": 95.6, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 96.3, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.3, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 15, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 15, "vwap": 95.54}
{"close": 90.0, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA261218C01520000", "option_type": "call", "strike_price": 1520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 1, "vwap": 90.0}
{"close": 85.45, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 86.05, "low": 84.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.45, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 24, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 36, "vwap": 85.622222}
{"close": 28.0, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 3, "vwap": 28.0}
{"close": 32.76, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 32.76, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 3, "vwap": 32.753333}
{"close": 92.0, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 2, "vwap": 92.0}
{"close": 101.3, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 101.3, "low": 101.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.3, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702500, "volume": 1, "vwap": 101.3}
{"close": 102.05, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 102.05, "low": 102.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.05, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702500, "volume": 2, "vwap": 102.05}
{"close": 66.4, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 66.55, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708702500, "volume": 102, "vwap": 66.547059}
{"close": 62.6, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 62.6, "low": 62.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702500, "volume": 6, "vwap": 62.6}
{"close": 38.51, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 38.51, "low": 38.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.51, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702500, "volume": 2, "vwap": 38.51}
{"close": 27.29, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 27.29, "low": 27.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.29, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702500, "volume": 2, "vwap": 27.29}
{"close": 25.81, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 25.81, "low": 25.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.81, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702500, "volume": 2, "vwap": 25.81}
{"close": 12.75, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702500, "volume": 2, "vwap": 12.75}
{"close": 53.25, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 53.25, "low": 53.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.25, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708702500, "volume": 1, "vwap": 53.25}
{"close": 18.8, "date": "2024-02-23", "datetime": "2024-02-23T15:35:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708702500, "volume": 1, "vwap": 18.8}
{"close": 55.4, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 55.4, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708702800, "volume": 2, "vwap": 55.4}
{"close": 12.14, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 12.14, "low": 12.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.14, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708702800, "volume": 1, "vwap": 12.14}
{"close": 9.7, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708702800, "volume": 1, "vwap": 9.7}
{"close": 24.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AMD260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708702800, "volume": 2, "vwap": 24.0}
{"close": 65.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708702800, "volume": 1, "vwap": 65.0}
{"close": 61.25, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 61.25, "low": 61.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.25, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708702800, "volume": 1, "vwap": 61.25}
{"close": 47.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708702800, "volume": 1, "vwap": 47.0}
{"close": 17.44, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 17.44, "low": 17.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.44, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708702800, "volume": 20, "vwap": 17.44}
{"close": 19.25, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708702800, "volume": 20, "vwap": 19.25}
{"close": 5.15, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708702800, "volume": 10, "vwap": 5.15}
{"close": 5.39, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 5.39, "low": 5.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.39, "option_symbol": "BAC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708702800, "volume": 5, "vwap": 5.39}
{"close": 10.97, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 10.97, "low": 10.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.97, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708702800, "volume": 1, "vwap": 10.97}
{"close": 61.95, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-05-15", "high": 61.95, "low": 61.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.95, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708702800, "volume": 1, "vwap": 61.95}
{"close": 2.95, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "GDX261218P00024000", "option_type": "put", "strike_price": 24.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708702800, "volume": 6, "vwap": 2.95}
{"close": 13.35, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708702800, "volume": 2, "vwap": 13.35}
{"close": 19.5, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.43, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708702800, "volume": 3, "vwap": 19.453333}
{"close": 21.34, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 21.34, "low": 21.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.34, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708702800, "volume": 2, "vwap": 21.34}
{"close": 47.4, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.4, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708702800, "volume": 20, "vwap": 47.4}
{"close": 49.04, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 49.04, "low": 49.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.04, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708702800, "volume": 20, "vwap": 49.04}
{"close": 68.09, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 68.09, "low": 68.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.09, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708702800, "volume": 15, "vwap": 68.09}
{"close": 91.24, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 91.24, "low": 91.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.24, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708702800, "volume": 15, "vwap": 91.24}
{"close": 152.44, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 152.44, "low": 152.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.44, "option_symbol": "NFLX261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708702800, "volume": 3, "vwap": 152.44}
{"close": 236.35, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 236.35, "low": 235.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.96, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 2, "vwap": 236.155}
{"close": 219.35, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 219.35, "low": 219.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.35, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 1, "vwap": 219.35}
{"close": 217.43, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 217.43, "low": 216.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.81, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 4, "vwap": 217.12}
{"close": 73.5, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 1, "vwap": 73.5}
{"close": 440.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 440.0, "low": 440.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 440.0, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 1, "vwap": 440.0}
{"close": 353.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 353.0, "low": 353.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 353.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 2, "vwap": 353.0}
{"close": 338.79, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 338.79, "low": 338.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 338.79, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 2, "vwap": 338.79}
{"close": 300.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 300.0, "low": 300.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 1, "vwap": 300.0}
{"close": 263.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 268.0, "low": 263.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 2, "vwap": 265.5}
{"close": 264.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 264.0, "low": 264.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 1, "vwap": 264.0}
{"close": 254.9, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 255.55, "low": 254.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.55, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 2, "vwap": 255.225}
{"close": 255.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 1, "vwap": 255.0}
{"close": 235.85, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 243.34, "low": 235.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.34, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 3, "vwap": 238.346667}
{"close": 222.45, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 224.1, "low": 222.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.1, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 3, "vwap": 222.936667}
{"close": 220.66, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 220.66, "low": 220.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.18, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 2, "vwap": 220.42}
{"close": 214.26, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 214.26, "low": 213.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.79, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 4, "vwap": 214.025}
{"close": 206.43, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 206.43, "low": 205.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.91, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 4, "vwap": 206.17}
{"close": 207.9, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 207.9, "low": 207.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.42, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 2, "vwap": 207.66}
{"close": 204.03, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 204.03, "low": 203.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.6, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 2, "vwap": 203.815}
{"close": 124.79, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 124.9, "low": 124.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.41, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 8, "vwap": 124.56875}
{"close": 120.62, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 120.62, "low": 120.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.19, "option_symbol": "NVDA261218C01320000", "option_type": "call", "strike_price": 1320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 2, "vwap": 120.405}
{"close": 93.3, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 96.2, "low": 92.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.45, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 38, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 52, "vwap": 94.252308}
{"close": 84.6, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 87.2, "low": 84.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.2, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 11, "vwap": 84.904546}
{"close": 84.2, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 85.2, "low": 84.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.7, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 6, "vwap": 84.75}
{"close": 1.25, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 10, "vwap": 1.25}
{"close": 32.75, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 3, "vwap": 32.75}
{"close": 43.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 1, "vwap": 43.0}
{"close": 74.3, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 74.3, "low": 74.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.3, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 1, "vwap": 74.3}
{"close": 183.34, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 183.34, "low": 183.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.34, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708702800, "volume": 1, "vwap": 183.34}
{"close": 123.48, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 123.48, "low": 123.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.48, "option_symbol": "SPY261218C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708702800, "volume": 1, "vwap": 123.48}
{"close": 74.54, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 74.54, "low": 74.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.54, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708702800, "volume": 1, "vwap": 74.54}
{"close": 36.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708702800, "volume": 1, "vwap": 36.0}
{"close": 24.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "SPY261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708702800, "volume": 1, "vwap": 24.0}
{"close": 85.27, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 85.27, "low": 85.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.27, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702800, "volume": 6, "vwap": 85.27}
{"close": 49.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702800, "volume": 2, "vwap": 49.0}
{"close": 18.74, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 18.92, "low": 18.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.92, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708702800, "volume": 4, "vwap": 18.83}
{"close": 18.0, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702800, "volume": 100, "vwap": 18.0}
{"close": 13.05, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708702800, "volume": 2, "vwap": 13.05}
{"close": 7.82, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 7.82, "low": 7.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.82, "option_symbol": "UBER260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708702800, "volume": 1, "vwap": 7.82}
{"close": 9.53, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 9.53, "low": 9.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.53, "option_symbol": "UBER260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708702800, "volume": 1, "vwap": 9.53}
{"close": 53.15, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 53.15, "low": 53.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.15, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708702800, "volume": 5, "vwap": 53.15}
{"close": 19.1, "date": "2024-02-23", "datetime": "2024-02-23T15:40:00Z", "expiration_date": "2026-12-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708702800, "volume": 1, "vwap": 19.1}
{"close": 1.22, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 1.22, "low": 1.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.22, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708703100, "volume": 50, "vwap": 1.22}
{"close": 73.25, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 73.25, "low": 73.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.25, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708703100, "volume": 1, "vwap": 73.25}
{"close": 63.5, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708703100, "volume": 1, "vwap": 63.5}
{"close": 38.58, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 38.58, "low": 38.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.58, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708703100, "volume": 1, "vwap": 38.58}
{"close": 35.1, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708703100, "volume": 1, "vwap": 35.1}
{"close": 10.82, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 10.83, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.83, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1708703100, "volume": 12, "vwap": 10.813333}
{"close": 2.0, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708703100, "volume": 5, "vwap": 2.0}
{"close": 23.5, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708703100, "volume": 1, "vwap": 23.5}
{"close": 9.55, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708703100, "volume": 1, "vwap": 9.55}
{"close": 47.27, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 47.27, "low": 47.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.27, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708703100, "volume": 20, "vwap": 47.27}
{"close": 48.93, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 48.93, "low": 48.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.93, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708703100, "volume": 20, "vwap": 48.93}
{"close": 47.44, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 47.44, "low": 47.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.44, "option_symbol": "MSFT260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708703100, "volume": 3, "vwap": 47.44}
{"close": 175.84, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 175.84, "low": 175.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.84, "option_symbol": "NVDA260618C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 1, "vwap": 175.84}
{"close": 648.0, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 648.0, "low": 648.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 648.0, "option_symbol": "NVDA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 1, "vwap": 648.0}
{"close": 343.33, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 343.33, "low": 343.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 343.33, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 1, "vwap": 343.33}
{"close": 338.65, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 338.65, "low": 338.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 338.65, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 1, "vwap": 338.65}
{"close": 222.25, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 222.25, "low": 222.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.25, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 10, "vwap": 222.25}
{"close": 193.7, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 193.7, "low": 193.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.7, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 1, "vwap": 193.7}
{"close": 166.55, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 166.55, "low": 166.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.55, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 1, "vwap": 166.55}
{"close": 147.0, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 147.0, "low": 147.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 14, "vwap": 147.0}
{"close": 141.17, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 141.17, "low": 141.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.17, "option_symbol": "NVDA261218C01210000", "option_type": "call", "strike_price": 1210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 1, "vwap": 141.17}
{"close": 137.17, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 137.17, "low": 137.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.17, "option_symbol": "NVDA261218C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 1, "vwap": 137.17}
{"close": 95.9, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 95.9, "low": 95.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.9, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 1, "vwap": 95.9}
{"close": 93.9, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 93.9, "low": 92.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.95, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 5, "vwap": 93.51}
{"close": 88.9, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 88.9, "low": 88.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.65, "option_symbol": "NVDA261218C01520000", "option_type": "call", "strike_price": 1520.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 2, "vwap": 88.775}
{"close": 86.5, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 85.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.19, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 3, "vwap": 86.023333}
{"close": 84.0, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 84.5, "low": 82.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.95, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 10, "vwap": 83.387}
{"close": 13.1, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 10, "vwap": 13.1}
{"close": 39.5, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.25, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 2, "vwap": 39.375}
{"close": 74.0, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 1, "vwap": 74.0}
{"close": 100.23, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 100.23, "low": 100.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.23, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 1, "vwap": 100.23}
{"close": 177.95, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-12-18", "high": 179.62, "low": 177.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.62, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708703100, "volume": 2, "vwap": 178.785}
{"close": 39.94, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 39.94, "low": 39.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.94, "option_symbol": "SPOT260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708703100, "volume": 1, "vwap": 39.94}
{"close": 66.95, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 66.95, "low": 66.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703100, "volume": 2, "vwap": 66.95}
{"close": 29.0, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703100, "volume": 2, "vwap": 29.0}
{"close": 31.75, "date": "2024-02-23", "datetime": "2024-02-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703100, "volume": 10, "vwap": 31.75}
{"close": 73.25, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 73.25, "low": 73.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.25, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708703400, "volume": 1, "vwap": 73.25}
{"close": 9.75, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708703400, "volume": 4, "vwap": 9.75}
{"close": 2.36, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708703400, "volume": 3, "vwap": 2.36}
{"close": 20.35, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708703400, "volume": 1, "vwap": 20.35}
{"close": 31.05, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708703400, "volume": 1, "vwap": 31.05}
{"close": 15.12, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 15.12, "low": 15.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.12, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708703400, "volume": 1, "vwap": 15.12}
{"close": 2.77, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 2.77, "low": 2.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.77, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708703400, "volume": 58, "vwap": 2.77}
{"close": 10.81, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 10.81, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1708703400, "volume": 6, "vwap": 10.78}
{"close": 1.15, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708703400, "volume": 1, "vwap": 1.15}
{"close": 8.87, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 8.87, "low": 8.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.87, "option_symbol": "GM260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708703400, "volume": 15, "vwap": 8.87}
{"close": 37.55, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 37.55, "low": 37.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.55, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708703400, "volume": 2, "vwap": 37.55}
{"close": 35.01, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 35.01, "low": 35.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.01, "option_symbol": "IWM260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708703400, "volume": 2, "vwap": 35.01}
{"close": 22.99, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 22.99, "low": 22.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.99, "option_symbol": "IWM260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708703400, "volume": 2, "vwap": 22.99}
{"close": 12.0, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708703400, "volume": 1, "vwap": 12.0}
{"close": 32.9, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "META260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708703400, "volume": 10, "vwap": 32.9}
{"close": 63.1, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 63.1, "low": 63.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.1, "option_symbol": "MSFT260618C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708703400, "volume": 1, "vwap": 63.1}
{"close": 2.52, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.52, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "MSFT260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708703400, "volume": 2, "vwap": 2.335}
{"close": 136.63, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 136.63, "low": 136.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.63, "option_symbol": "NVDA260618C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 1, "vwap": 136.63}
{"close": 68.58, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 68.58, "low": 68.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.58, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 1, "vwap": 68.58}
{"close": 27.5, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 1, "vwap": 27.5}
{"close": 640.97, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 640.97, "low": 640.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 640.97, "option_symbol": "NVDA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 1, "vwap": 640.97}
{"close": 332.49, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 332.95, "low": 332.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.95, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 8, "vwap": 332.6625}
{"close": 327.49, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 327.95, "low": 327.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 327.95, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 8, "vwap": 327.6625}
{"close": 239.0, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 239.55, "low": 239.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.55, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 2, "vwap": 239.275}
{"close": 222.55, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 222.55, "low": 222.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.55, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 1, "vwap": 222.55}
{"close": 216.72, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 217.98, "low": 216.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.98, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 2, "vwap": 217.35}
{"close": 135.1, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 135.1, "low": 135.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.0, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 7, "vwap": 135.071429}
{"close": 131.21, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 131.5, "low": 131.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.5, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 7, "vwap": 131.292857}
{"close": 114.13, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 115.37, "low": 114.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.37, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 2, "vwap": 114.75}
{"close": 94.5, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 94.5, "low": 94.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.45, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 2, "vwap": 94.475}
{"close": 86.75, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 87.4, "low": 86.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.35, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 10, "vwap": 86.68}
{"close": 84.05, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 85.1, "low": 83.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.5, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708703400, "volume": 28, "vwap": 83.966072}
{"close": 2.01, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 2.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.01, "option_symbol": "SABR261218C00001500", "option_type": "call", "strike_price": 1.5, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708703400, "volume": 1, "vwap": 2.01}
{"close": 86.0, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703400, "volume": 4, "vwap": 86.0}
{"close": 59.45, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 59.45, "low": 59.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.45, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703400, "volume": 2, "vwap": 59.45}
{"close": 56.0, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703400, "volume": 4, "vwap": 56.0}
{"close": 41.2, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.2, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703400, "volume": 20, "vwap": 41.2}
{"close": 29.35, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703400, "volume": 2, "vwap": 29.35}
{"close": 12.25, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703400, "volume": 2, "vwap": 12.25}
{"close": 38.0, "date": "2024-02-23", "datetime": "2024-02-23T15:50:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "UBER260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708703400, "volume": 2, "vwap": 38.0}
{"close": 36.7, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 36.8, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708703700, "volume": 3, "vwap": 36.766667}
{"close": 22.05, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 22.05, "low": 22.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.05, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708703700, "volume": 5, "vwap": 22.05}
{"close": 2.47, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708703700, "volume": 4, "vwap": 2.47}
{"close": 38.86, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 38.86, "low": 38.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.86, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708703700, "volume": 1, "vwap": 38.86}
{"close": 44.49, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 44.49, "low": 44.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.49, "option_symbol": "AMD261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708703700, "volume": 2, "vwap": 44.49}
{"close": 45.1, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.1, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708703700, "volume": 1, "vwap": 45.1}
{"close": 41.85, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 41.85, "low": 41.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.85, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708703700, "volume": 1, "vwap": 41.85}
{"close": 19.55, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708703700, "volume": 1, "vwap": 19.55}
{"close": 12.8, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708703700, "volume": 2, "vwap": 12.8}
{"close": 19.6, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708703700, "volume": 2, "vwap": 19.6}
{"close": 25.9, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708703700, "volume": 1, "vwap": 25.9}
{"close": 3.5, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708703700, "volume": 6, "vwap": 3.5}
{"close": 10.5, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "CZR261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708703700, "volume": 1, "vwap": 10.5}
{"close": 22.0, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708703700, "volume": 1, "vwap": 22.0}
{"close": 12.35, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708703700, "volume": 5, "vwap": 12.35}
{"close": 128.65, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 128.65, "low": 128.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.65, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708703700, "volume": 7, "vwap": 128.65}
{"close": 112.05, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 112.05, "low": 112.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.05, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708703700, "volume": 1, "vwap": 112.05}
{"close": 80.9, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 80.9, "low": 80.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.9, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708703700, "volume": 4, "vwap": 80.9}
{"close": 91.0, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708703700, "volume": 1, "vwap": 91.0}
{"close": 23.25, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708703700, "volume": 1, "vwap": 23.25}
{"close": 277.37, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 279.58, "low": 277.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.89, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 52, "vwap": 278.932308}
{"close": 269.45, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 269.45, "low": 269.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.45, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 269.45}
{"close": 233.45, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 233.45, "low": 233.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.45, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 233.45}
{"close": 196.25, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 196.25, "low": 196.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.25, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 196.25}
{"close": 165.35, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 167.31, "low": 165.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.91, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 52, "vwap": 166.798654}
{"close": 161.25, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 161.25, "low": 161.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.25, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 161.25}
{"close": 67.56, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 67.56, "low": 67.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.56, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 67.56}
{"close": 8.8, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "NVDA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 8.8}
{"close": 117.5, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "NVDA260618P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 117.5}
{"close": 343.8, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 343.8, "low": 343.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 343.8, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 343.8}
{"close": 290.95, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 290.95, "low": 290.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.95, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 290.95}
{"close": 236.4, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 236.7, "low": 236.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.7, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 20, "vwap": 236.493}
{"close": 220.0, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 222.68, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.68, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 2, "vwap": 221.34}
{"close": 107.0, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 107.0}
{"close": 92.55, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 93.75, "low": 92.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.75, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 19, "vwap": 92.955264}
{"close": 83.8, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 87.25, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.1, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 20, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 56, "vwap": 85.264286}
{"close": 83.2, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 84.85, "low": 83.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.8, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 5, "vwap": 83.84}
{"close": 13.55, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 13.55}
{"close": 120.45, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 120.45, "low": 120.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.45, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 120.45}
{"close": 186.0, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 186.0, "low": 186.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708703700, "volume": 1, "vwap": 186.0}
{"close": 25.35, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 25.35, "low": 25.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.35, "option_symbol": "SPOT260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708703700, "volume": 20, "vwap": 25.35}
{"close": 35.0, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708703700, "volume": 8, "vwap": 35.0}
{"close": 91.15, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 91.15, "low": 91.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.15, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703700, "volume": 2, "vwap": 91.15}
{"close": 85.85, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 85.85, "low": 85.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.85, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703700, "volume": 2, "vwap": 85.85}
{"close": 65.0, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703700, "volume": 2, "vwap": 65.0}
{"close": 63.25, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 63.25, "low": 63.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.12, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708703700, "volume": 90, "vwap": 63.125778}
{"close": 52.52, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 52.52, "low": 52.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.52, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703700, "volume": 86, "vwap": 52.52}
{"close": 13.0, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703700, "volume": 4, "vwap": 13.0}
{"close": 23.6, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.6, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708703700, "volume": 4, "vwap": 23.6}
{"close": 38.96, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 38.96, "low": 38.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.96, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708703700, "volume": 1, "vwap": 38.96}
{"close": 4.55, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "XLF261218C00044000", "option_type": "call", "strike_price": 44.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708703700, "volume": 5, "vwap": 4.55}
{"close": 5.86, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.87, "low": 5.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.87, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708703700, "volume": 2, "vwap": 5.865}
{"close": 5.02, "date": "2024-02-23", "datetime": "2024-02-23T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.03, "low": 5.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.03, "option_symbol": "XOM261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708703700, "volume": 2, "vwap": 5.025}
{"close": 36.25, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708704000, "volume": 2, "vwap": 36.375}
{"close": 33.55, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708704000, "volume": 1, "vwap": 33.55}
{"close": 4.33, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 4.33, "low": 4.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.33, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708704000, "volume": 1, "vwap": 4.33}
{"close": 3.88, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 3.88, "low": 3.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.88, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708704000, "volume": 1, "vwap": 3.88}
{"close": 17.36, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 17.36, "low": 17.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.36, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708704000, "volume": 1, "vwap": 17.36}
{"close": 70.15, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 70.15, "low": 70.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.11, "option_symbol": "AMD261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708704000, "volume": 2, "vwap": 70.13}
{"close": 67.85, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 67.89, "low": 67.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.89, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708704000, "volume": 2, "vwap": 67.87}
{"close": 49.8, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 49.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708704000, "volume": 2, "vwap": 49.9}
{"close": 7.6, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708704000, "volume": 2, "vwap": 7.6}
{"close": 62.0, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708704000, "volume": 1, "vwap": 62.0}
{"close": 40.9, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708704000, "volume": 1, "vwap": 40.9}
{"close": 8.1, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708704000, "volume": 3, "vwap": 8.133333}
{"close": 5.0, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708704000, "volume": 9, "vwap": 5.0}
{"close": 5.75, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708704000, "volume": 2, "vwap": 5.85}
{"close": 11.95, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708704000, "volume": 9, "vwap": 11.95}
{"close": 200.0, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708704000, "volume": 1, "vwap": 200.0}
{"close": 82.82, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 82.82, "low": 82.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.82, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708704000, "volume": 2, "vwap": 82.82}
{"close": 56.82, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 56.82, "low": 56.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.82, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708704000, "volume": 2, "vwap": 56.82}
{"close": 24.0, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708704000, "volume": 1, "vwap": 24.0}
{"close": 82.45, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 82.45, "low": 82.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.45, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708704000, "volume": 6, "vwap": 82.45}
{"close": 122.53, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 122.79, "low": 122.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.79, "option_symbol": "MSFT260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708704000, "volume": 3, "vwap": 122.703333}
{"close": 101.05, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 101.34, "low": 101.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.34, "option_symbol": "MSFT260618C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708704000, "volume": 2, "vwap": 101.195}
{"close": 81.5, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708704000, "volume": 9, "vwap": 81.5}
{"close": 56.96, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 56.96, "low": 56.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.81, "option_symbol": "MSFT260618C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708704000, "volume": 2, "vwap": 56.885}
{"close": 17.22, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 17.22, "low": 17.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.22, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708704000, "volume": 2, "vwap": 17.22}
{"close": 2.8, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "NCLH261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1708704000, "volume": 100, "vwap": 2.8}
{"close": 455.0, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 455.0, "low": 455.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 455.0, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 10, "vwap": 455.0}
{"close": 383.5, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 383.5, "low": 383.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 383.5, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 1, "vwap": 383.5}
{"close": 268.08, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 268.08, "low": 268.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.08, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 1, "vwap": 268.08}
{"close": 260.12, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 260.12, "low": 258.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.9, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 4, "vwap": 259.6125}
{"close": 159.78, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 159.78, "low": 159.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.78, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 1, "vwap": 159.78}
{"close": 155.46, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 155.46, "low": 154.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.5, "option_symbol": "NVDA260618C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 4, "vwap": 154.955}
{"close": 71.7, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 71.7, "low": 71.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.7, "option_symbol": "NVDA260618C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 2, "vwap": 71.7}
{"close": 19.4, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 10, "vwap": 19.4}
{"close": 160.21, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 160.21, "low": 160.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.21, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 1, "vwap": 160.21}
{"close": 165.19, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 165.19, "low": 165.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.19, "option_symbol": "NVDA260618P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 1, "vwap": 165.19}
{"close": 351.5, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 351.5, "low": 351.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 351.5, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 1, "vwap": 351.5}
{"close": 324.81, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 325.3, "low": 324.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 325.3, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 2, "vwap": 325.055}
{"close": 298.0, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 300.5, "low": 298.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 3, "vwap": 299.256667}
{"close": 287.5, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 287.5, "low": 287.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.5, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 2, "vwap": 287.5}
{"close": 274.9, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 274.9, "low": 274.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.9, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 1, "vwap": 274.9}
{"close": 254.6, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 254.6, "low": 254.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.6, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 1, "vwap": 254.6}
{"close": 236.02, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 236.02, "low": 235.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.44, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 2, "vwap": 235.73}
{"close": 185.95, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 190.34, "low": 185.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.34, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 3, "vwap": 188.546667}
{"close": 130.25, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 130.25, "low": 130.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.25, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 1, "vwap": 130.25}
{"close": 126.98, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 128.35, "low": 126.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.35, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 11, "vwap": 127.109091}
{"close": 90.1, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 91.85, "low": 90.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.85, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 5, "vwap": 90.86}
{"close": 83.1, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 83.65, "low": 83.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.6, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 13, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 54, "vwap": 83.288889}
{"close": 48.0, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704000, "volume": 1, "vwap": 48.0}
{"close": 48.0, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708704000, "volume": 1, "vwap": 48.0}
{"close": 22.2, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "SPY261218C00635000", "option_type": "call", "strike_price": 635.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708704000, "volume": 1, "vwap": 22.2}
{"close": 66.8, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 66.8, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704000, "volume": 2, "vwap": 66.8}
{"close": 46.45, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 46.45, "low": 46.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704000, "volume": 2, "vwap": 46.45}
{"close": 29.0, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704000, "volume": 2, "vwap": 29.0}
{"close": 14.19, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 14.19, "low": 14.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.19, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704000, "volume": 2, "vwap": 14.19}
{"close": 13.56, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-06-18", "high": 13.56, "low": 13.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.56, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704000, "volume": 2, "vwap": 13.56}
{"close": 29.51, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 29.51, "low": 29.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.51, "option_symbol": "UAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708704000, "volume": 2, "vwap": 29.51}
{"close": 15.1, "date": "2024-02-23", "datetime": "2024-02-23T16:00:00Z", "expiration_date": "2026-12-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708704000, "volume": 2, "vwap": 15.1}
{"close": 3.3, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708704300, "volume": 3, "vwap": 3.3}
{"close": 6.13, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 6.13, "low": 6.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.13, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708704300, "volume": 2, "vwap": 6.13}
{"close": 13.4, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708704300, "volume": 2, "vwap": 13.4}
{"close": 2.44, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.44, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708704300, "volume": 1, "vwap": 2.44}
{"close": 18.55, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708704300, "volume": 1, "vwap": 18.55}
{"close": 60.93, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 60.93, "low": 60.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.93, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708704300, "volume": 1, "vwap": 60.93}
{"close": 54.69, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 54.69, "low": 54.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.69, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708704300, "volume": 2, "vwap": 54.69}
{"close": 52.75, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 52.75, "low": 52.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.75, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708704300, "volume": 10, "vwap": 52.75}
{"close": 34.75, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708704300, "volume": 1, "vwap": 34.75}
{"close": 15.55, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708704300, "volume": 10, "vwap": 15.55}
{"close": 36.99, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 36.99, "low": 36.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.99, "option_symbol": "BA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708704300, "volume": 2, "vwap": 36.99}
{"close": 41.89, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 41.89, "low": 41.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.89, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708704300, "volume": 2, "vwap": 41.89}
{"close": 34.1, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 34.1, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.1, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708704300, "volume": 5, "vwap": 34.1}
{"close": 32.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708704300, "volume": 2, "vwap": 32.0}
{"close": 35.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "CAR261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708704300, "volume": 1, "vwap": 35.0}
{"close": 142.25, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-05-15", "high": 142.25, "low": 142.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.25, "option_symbol": "COIN260515C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708704300, "volume": 1, "vwap": 142.25}
{"close": 69.35, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-05-15", "high": 69.35, "low": 69.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.35, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708704300, "volume": 2, "vwap": 69.35}
{"close": 141.85, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 141.85, "low": 141.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.85, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708704300, "volume": 11, "vwap": 141.85}
{"close": 55.91, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 55.91, "low": 55.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.91, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708704300, "volume": 1, "vwap": 55.91}
{"close": 53.76, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 53.76, "low": 53.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.76, "option_symbol": "META260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708704300, "volume": 1, "vwap": 53.76}
{"close": 3.05, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "MGM261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708704300, "volume": 1, "vwap": 3.05}
{"close": 586.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 586.0, "low": 586.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 586.0, "option_symbol": "NVDA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 586.0}
{"close": 277.7, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 277.7, "low": 277.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.7, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 277.7}
{"close": 236.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 236.0, "low": 236.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.0, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 4, "vwap": 236.0}
{"close": 72.35, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 72.35, "low": 72.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.35, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 72.35}
{"close": 70.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA260618C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 70.0}
{"close": 1.3, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 2, "vwap": 1.3}
{"close": 19.7, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 5, "vwap": 19.7}
{"close": 81.63, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 81.63, "low": 81.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.63, "option_symbol": "NVDA260618P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 81.63}
{"close": 686.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 686.0, "low": 686.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 686.0, "option_symbol": "NVDA261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 686.0}
{"close": 462.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 462.0, "low": 462.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 462.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 462.0}
{"close": 338.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 338.0, "low": 338.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 338.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 3, "vwap": 338.0}
{"close": 325.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 325.0, "low": 325.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 325.0, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 5, "vwap": 325.0}
{"close": 280.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 280.0, "low": 279.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 10, "vwap": 279.5}
{"close": 264.75, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 264.75, "low": 264.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.75, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 264.75}
{"close": 260.45, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 260.45, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 6, "vwap": 260.375}
{"close": 257.31, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 257.31, "low": 257.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.31, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 257.31}
{"close": 252.95, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 252.95, "low": 252.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.35, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 6, "vwap": 252.85}
{"close": 218.63, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 218.63, "low": 218.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.63, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 218.63}
{"close": 208.63, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 208.63, "low": 208.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.63, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 208.63}
{"close": 89.55, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 89.7, "low": 88.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.7, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 16, "vwap": 88.97375}
{"close": 80.75, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 81.4, "low": 80.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.4, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 14, "vwap": 81.289286}
{"close": 79.5, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.18, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 12, "vwap": 79.206667}
{"close": 40.95, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 40.95, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 40.95}
{"close": 82.95, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 83.85, "low": 82.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.85, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 2, "vwap": 83.4}
{"close": 119.9, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 119.9, "low": 119.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.9, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 119.9}
{"close": 189.45, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 189.45, "low": 189.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.45, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704300, "volume": 1, "vwap": 189.45}
{"close": 2.3, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "SABR261218C00001000", "option_type": "call", "strike_price": 1.0, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708704300, "volume": 1, "vwap": 2.3}
{"close": 62.39, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 62.39, "low": 62.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.39, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708704300, "volume": 3, "vwap": 62.39}
{"close": 48.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708704300, "volume": 1, "vwap": 48.0}
{"close": 31.68, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-12-18", "high": 31.68, "low": 31.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.68, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708704300, "volume": 1, "vwap": 31.68}
{"close": 114.6, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 114.6, "low": 114.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.6, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704300, "volume": 2, "vwap": 114.6}
{"close": 84.92, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 84.92, "low": 84.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708704300, "volume": 28, "vwap": 84.771429}
{"close": 62.2, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704300, "volume": 4, "vwap": 62.2}
{"close": 55.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708704300, "volume": 4, "vwap": 55.0}
{"close": 48.82, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 48.82, "low": 48.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.82, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704300, "volume": 2, "vwap": 48.82}
{"close": 15.35, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704300, "volume": 4, "vwap": 15.35}
{"close": 12.69, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 12.69, "low": 12.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.69, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704300, "volume": 2, "vwap": 12.69}
{"close": 32.0, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704300, "volume": 2, "vwap": 32.0}
{"close": 49.48, "date": "2024-02-23", "datetime": "2024-02-23T16:05:00Z", "expiration_date": "2026-06-18", "high": 49.48, "low": 49.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.48, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704300, "volume": 20, "vwap": 49.48}
{"close": 48.2, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 48.2, "low": 48.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.2, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708704600, "volume": 1, "vwap": 48.2}
{"close": 39.0, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708704600, "volume": 1, "vwap": 39.0}
{"close": 36.1, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708704600, "volume": 2, "vwap": 36.1}
{"close": 9.6, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708704600, "volume": 1, "vwap": 9.6}
{"close": 71.03, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 71.03, "low": 71.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.03, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708704600, "volume": 2, "vwap": 71.03}
{"close": 30.55, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 30.55, "low": 30.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708704600, "volume": 1, "vwap": 30.55}
{"close": 15.7, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708704600, "volume": 1, "vwap": 15.7}
{"close": 20.41, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 20.41, "low": 20.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.41, "option_symbol": "DKNG261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708704600, "volume": 6, "vwap": 20.41}
{"close": 22.84, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 22.84, "low": 22.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.84, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708704600, "volume": 7, "vwap": 22.84}
{"close": 11.39, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 11.39, "low": 11.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.39, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708704600, "volume": 7, "vwap": 11.39}
{"close": 5.1, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708704600, "volume": 4, "vwap": 5.1}
{"close": 12.85, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 13.13, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.13, "option_symbol": "IWM260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708704600, "volume": 2, "vwap": 12.99}
{"close": 8.7, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708704600, "volume": 2, "vwap": 8.625}
{"close": 9.74, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1708704600, "volume": 203, "vwap": 9.725074}
{"close": 10.81, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 10.86, "low": 10.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.86, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1708704600, "volume": 203, "vwap": 10.811477}
{"close": 12.02, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 12.05, "low": 11.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 14, "underlying_symbol": "IWM", "unix_timestamp": 1708704600, "volume": 127, "vwap": 12.012598}
{"close": 14.85, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 14.85, "low": 14.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.72, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708704600, "volume": 2, "vwap": 14.785}
{"close": 16.25, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708704600, "volume": 1, "vwap": 16.25}
{"close": 123.0, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708704600, "volume": 1, "vwap": 123.0}
{"close": 152.6, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 152.6, "low": 152.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.6, "option_symbol": "META260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708704600, "volume": 5, "vwap": 152.6}
{"close": 81.5, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 79.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.3, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 10, "underlying_symbol": "MSFT", "unix_timestamp": 1708704600, "volume": 31, "vwap": 79.459677}
{"close": 95.5, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708704600, "volume": 1, "vwap": 95.5}
{"close": 52.75, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 52.75, "low": 52.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.75, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708704600, "volume": 1, "vwap": 52.75}
{"close": 37.74, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 37.74, "low": 37.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.74, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708704600, "volume": 1, "vwap": 37.74}
{"close": 411.0, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 411.0, "low": 410.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 410.96, "option_symbol": "MSTR260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1708704600, "volume": 2, "vwap": 410.98}
{"close": 341.0, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 341.04, "low": 341.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.04, "option_symbol": "MSTR260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1708704600, "volume": 2, "vwap": 341.02}
{"close": 19.8, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.8, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 5, "vwap": 19.8}
{"close": 617.27, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 617.27, "low": 617.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 617.27, "option_symbol": "NVDA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 617.27}
{"close": 392.52, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 392.52, "low": 392.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 392.52, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 1, "vwap": 392.52}
{"close": 327.24, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 327.24, "low": 327.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 327.24, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 327.24}
{"close": 251.52, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 251.52, "low": 251.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.52, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 1, "vwap": 251.52}
{"close": 244.94, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 244.94, "low": 244.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.94, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 1, "vwap": 244.94}
{"close": 239.84, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 241.19, "low": 239.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.19, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 3, "vwap": 240.29}
{"close": 209.21, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 209.73, "low": 207.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.63, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 4, "vwap": 209.065}
{"close": 203.83, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 203.83, "low": 202.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.2, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 18, "vwap": 203.293889}
{"close": 186.12, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 187.92, "low": 186.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.92, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 3, "vwap": 187.213333}
{"close": 182.86, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 185.18, "low": 182.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.68, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 44, "vwap": 184.242272}
{"close": 117.6, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 117.6, "low": 117.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.08, "option_symbol": "NVDA261218C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 20, "vwap": 117.34}
{"close": 116.67, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 116.67, "low": 116.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.38, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 18, "vwap": 116.525}
{"close": 112.27, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 114.04, "low": 111.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.4, "option_symbol": "NVDA261218C01320000", "option_type": "call", "strike_price": 1320.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 59, "vwap": 113.23322}
{"close": 109.45, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 109.45, "low": 108.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.74, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 109.095}
{"close": 106.97, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 107.07, "low": 106.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.07, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 107.02}
{"close": 102.8, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 103.7, "low": 102.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.7, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 6, "vwap": 103.255}
{"close": 88.85, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 88.85, "low": 88.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.45, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 88.65}
{"close": 79.5, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 79.7, "low": 78.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.7, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 15, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 19, "vwap": 79.292105}
{"close": 2.75, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 1, "vwap": 2.75}
{"close": 24.8, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 1, "vwap": 24.8}
{"close": 32.0, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 31.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 3, "vwap": 31.9}
{"close": 33.78, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 33.78, "low": 33.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.78, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 33.78}
{"close": 76.5, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704600, "volume": 1, "vwap": 76.5}
{"close": 107.96, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 107.96, "low": 107.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.96, "option_symbol": "SPY261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708704600, "volume": 1, "vwap": 107.96}
{"close": 144.05, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 144.05, "low": 144.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.05, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 144.05}
{"close": 84.67, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 84.67, "low": 84.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.67, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 84.67}
{"close": 77.0, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 77.0}
{"close": 68.2, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 68.2}
{"close": 66.0, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 66.0}
{"close": 64.0, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704600, "volume": 6, "vwap": 64.0}
{"close": 61.97, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 61.97, "low": 61.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.97, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 61.97}
{"close": 54.85, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 54.9, "low": 54.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708704600, "volume": 4, "vwap": 54.875}
{"close": 43.0, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 43.0}
{"close": 34.0, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704600, "volume": 2, "vwap": 34.0}
{"close": 28.55, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 28.65, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.65, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708704600, "volume": 4, "vwap": 28.6}
{"close": 12.7, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708704600, "volume": 4, "vwap": 12.675}
{"close": 117.2, "date": "2024-02-23", "datetime": "2024-02-23T16:10:00Z", "expiration_date": "2026-12-18", "high": 117.2, "low": 117.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.2, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708704600, "volume": 1, "vwap": 117.2}
{"close": 6.15, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708704900, "volume": 5, "vwap": 6.15}
{"close": 2.95, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708704900, "volume": 1, "vwap": 2.95}
{"close": 63.7, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 63.7, "low": 63.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.7, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708704900, "volume": 2, "vwap": 63.7}
{"close": 55.8, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 55.8, "low": 55.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.8, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708704900, "volume": 1, "vwap": 55.8}
{"close": 21.26, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 21.26, "low": 21.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.26, "option_symbol": "CVX261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708704900, "volume": 1, "vwap": 21.26}
{"close": 9.05, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 9.05, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.05, "option_symbol": "GOOGL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708704900, "volume": 1, "vwap": 9.05}
{"close": 12.15, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708704900, "volume": 1, "vwap": 12.15}
{"close": 34.59, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 34.59, "low": 34.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.59, "option_symbol": "IWM260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708704900, "volume": 2, "vwap": 34.59}
{"close": 4.05, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708704900, "volume": 2, "vwap": 4.2}
{"close": 23.02, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 23.02, "low": 23.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.02, "option_symbol": "IWM260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708704900, "volume": 2, "vwap": 23.02}
{"close": 16.5, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708704900, "volume": 1, "vwap": 16.5}
{"close": 81.8, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 81.8, "low": 81.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.8, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708704900, "volume": 5, "vwap": 81.8}
{"close": 152.18, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 152.88, "low": 152.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.88, "option_symbol": "META260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708704900, "volume": 3, "vwap": 152.646667}
{"close": 81.4, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 81.4, "low": 81.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.4, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708704900, "volume": 13, "vwap": 81.365385}
{"close": 162.83, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 163.5, "low": 162.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.5, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1708704900, "volume": 11, "vwap": 162.572727}
{"close": 401.67, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 401.99, "low": 401.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 401.99, "option_symbol": "NVDA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 3, "vwap": 401.776667}
{"close": 283.21, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 283.21, "low": 283.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 283.08, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 2, "vwap": 283.145}
{"close": 276.17, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 276.17, "low": 272.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.78, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 4, "vwap": 274.475}
{"close": 263.54, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 263.69, "low": 263.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.69, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 2, "vwap": 263.615}
{"close": 259.99, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 260.02, "low": 259.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.02, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 2, "vwap": 260.005}
{"close": 171.07, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 171.07, "low": 167.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.97, "option_symbol": "NVDA260618C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 6, "vwap": 168.915}
{"close": 165.58, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 165.58, "low": 165.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.51, "option_symbol": "NVDA260618C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 2, "vwap": 165.545}
{"close": 162.71, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 162.71, "low": 162.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.48, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 2, "vwap": 162.595}
{"close": 617.9, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 617.9, "low": 617.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 617.9, "option_symbol": "NVDA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 33, "vwap": 617.9}
{"close": 397.82, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 398.14, "low": 397.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 398.14, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 3, "vwap": 397.926667}
{"close": 333.53, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 333.53, "low": 333.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.53, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 1, "vwap": 333.53}
{"close": 317.0, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 317.0, "low": 317.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 1, "vwap": 317.0}
{"close": 313.71, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 313.71, "low": 313.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.71, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 1, "vwap": 313.71}
{"close": 266.03, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 266.03, "low": 266.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.03, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 1, "vwap": 266.03}
{"close": 260.0, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 1, "vwap": 260.0}
{"close": 246.1, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 246.1, "low": 246.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 40, "vwap": 246.1}
{"close": 246.27, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 246.27, "low": 246.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.27, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 1, "vwap": 246.27}
{"close": 212.45, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 213.52, "low": 212.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.52, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 2, "vwap": 212.985}
{"close": 210.26, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 210.27, "low": 208.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.27, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 14, "vwap": 209.128571}
{"close": 206.27, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 206.27, "low": 206.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.18, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 2, "vwap": 206.225}
{"close": 204.51, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 204.52, "low": 204.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.52, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 2, "vwap": 204.515}
{"close": 187.9, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 187.9, "low": 187.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.9, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 1, "vwap": 187.9}
{"close": 128.56, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 128.56, "low": 128.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.14, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 2, "vwap": 128.35}
{"close": 125.8, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 125.8, "low": 125.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.68, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 8, "vwap": 125.74}
{"close": 124.69, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 124.81, "low": 123.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.81, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 13, "vwap": 123.983077}
{"close": 123.24, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 123.55, "low": 122.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.75, "option_symbol": "NVDA261218C01270000", "option_type": "call", "strike_price": 1270.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 3, "vwap": 123.18}
{"close": 118.79, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 118.9, "low": 118.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.9, "option_symbol": "NVDA261218C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 2, "vwap": 118.845}
{"close": 112.9, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 112.9, "low": 112.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.9, "option_symbol": "NVDA261218C01320000", "option_type": "call", "strike_price": 1320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 1, "vwap": 112.9}
{"close": 100.8, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 100.8, "low": 100.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.8, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 10, "vwap": 100.8}
{"close": 89.35, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 89.55, "low": 88.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.55, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 3, "vwap": 89.233333}
{"close": 79.6, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 80.3, "low": 79.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.1, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 13, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 13, "vwap": 79.715385}
{"close": 16.1, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 1, "vwap": 16.1}
{"close": 33.82, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 33.82, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 3, "vwap": 33.78}
{"close": 168.0, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 168.0, "low": 168.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.0, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 5, "vwap": 168.0}
{"close": 215.0, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 215.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.0, "option_symbol": "NVDA261218P00850000", "option_type": "put", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708704900, "volume": 5, "vwap": 215.0}
{"close": 2.1, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "SABR261218C00001000", "option_type": "call", "strike_price": 1.0, "trade_count": 2, "underlying_symbol": "SABR", "unix_timestamp": 1708704900, "volume": 2, "vwap": 2.15}
{"close": 84.59, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 84.59, "low": 84.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.59, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704900, "volume": 2, "vwap": 84.59}
{"close": 64.24, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 64.35, "low": 63.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.75, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708704900, "volume": 36, "vwap": 64.092222}
{"close": 28.75, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708704900, "volume": 4, "vwap": 28.625}
{"close": 12.54, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 12.54, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.51, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708704900, "volume": 118, "vwap": 12.504407}
{"close": 21.8, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708704900, "volume": 8, "vwap": 21.8}
{"close": 39.15, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708704900, "volume": 20, "vwap": 39.15}
{"close": 49.75, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708704900, "volume": 152, "vwap": 49.75}
{"close": 15.0, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708704900, "volume": 4, "vwap": 15.0}
{"close": 21.6, "date": "2024-02-23", "datetime": "2024-02-23T16:15:00Z", "expiration_date": "2026-12-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708704900, "volume": 1, "vwap": 21.6}
{"close": 57.42, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 57.42, "low": 57.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.42, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708705200, "volume": 10, "vwap": 57.42}
{"close": 7.25, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708705200, "volume": 2, "vwap": 7.25}
{"close": 44.0, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708705200, "volume": 1, "vwap": 44.0}
{"close": 36.85, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 36.85, "low": 36.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.85, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708705200, "volume": 3, "vwap": 36.85}
{"close": 0.17, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 0.17, "low": 0.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.17, "option_symbol": "CLF261218P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708705200, "volume": 1, "vwap": 0.17}
{"close": 11.65, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 11.65, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708705200, "volume": 5, "vwap": 11.65}
{"close": 99.1, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 99.1, "low": 99.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.1, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708705200, "volume": 100, "vwap": 99.1}
{"close": 48.88, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 48.88, "low": 48.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.88, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708705200, "volume": 1, "vwap": 48.88}
{"close": 15.55, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "MSFT261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708705200, "volume": 1, "vwap": 15.55}
{"close": 401.22, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 401.22, "low": 401.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 401.22, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 401.22}
{"close": 287.14, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 287.29, "low": 287.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 287.29, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 2, "vwap": 287.215}
{"close": 281.41, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 281.41, "low": 279.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.86, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 10, "vwap": 281.158}
{"close": 266.67, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 267.07, "low": 266.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.07, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 2, "vwap": 266.87}
{"close": 258.91, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 258.91, "low": 258.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.91, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 258.91}
{"close": 254.27, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 254.3, "low": 254.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.3, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 2, "vwap": 254.285}
{"close": 179.15, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 179.55, "low": 179.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.55, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 2, "vwap": 179.35}
{"close": 173.53, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 173.53, "low": 173.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.53, "option_symbol": "NVDA260618C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 8, "vwap": 173.53}
{"close": 169.53, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 169.53, "low": 169.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.25, "option_symbol": "NVDA260618C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 2, "vwap": 169.39}
{"close": 162.75, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 162.75, "low": 162.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.33, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 4, "vwap": 162.545}
{"close": 10.53, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.53, "low": 10.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.53, "option_symbol": "NVDA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 2, "vwap": 10.53}
{"close": 84.75, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 84.75, "low": 84.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.75, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 84.75}
{"close": 280.79, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 280.79, "low": 280.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 280.79, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 280.79}
{"close": 265.55, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 265.55, "low": 265.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.55, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 265.55}
{"close": 210.27, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 210.27, "low": 210.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.27, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 210.27}
{"close": 195.8, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 195.8, "low": 195.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.8, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 195.8}
{"close": 186.13, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 186.13, "low": 186.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.13, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 186.13}
{"close": 136.8, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 136.8, "low": 135.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.3, "option_symbol": "NVDA261218C01210000", "option_type": "call", "strike_price": 1210.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 3, "vwap": 136.3}
{"close": 130.48, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 130.48, "low": 130.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.45, "option_symbol": "NVDA261218C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 2, "vwap": 130.465}
{"close": 124.78, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 124.78, "low": 124.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.78, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 124.78}
{"close": 90.1, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 90.1, "low": 90.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.1, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 90.1}
{"close": 81.5, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 81.5, "low": 80.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.3, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 47, "vwap": 80.580851}
{"close": 2.71, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 2.71, "low": 2.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.71, "option_symbol": "NVDA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 3, "vwap": 2.71}
{"close": 16.1, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 16.1}
{"close": 23.55, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 23.55, "low": 23.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.55, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 23.55}
{"close": 75.5, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 75.5, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 75.5}
{"close": 100.6, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 100.6, "low": 100.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.6, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 100.6}
{"close": 114.33, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 114.33, "low": 114.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.33, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 114.33}
{"close": 135.0, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 135.0, "low": 135.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705200, "volume": 1, "vwap": 135.0}
{"close": 209.26, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 209.26, "low": 208.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.83, "option_symbol": "SPY261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708705200, "volume": 5, "vwap": 209.002}
{"close": 105.14, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 105.14, "low": 105.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.14, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708705200, "volume": 1, "vwap": 105.14}
{"close": 80.04, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-12-18", "high": 80.04, "low": 80.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.04, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708705200, "volume": 1, "vwap": 80.04}
{"close": 66.3, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 66.3, "low": 66.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708705200, "volume": 4, "vwap": 66.3}
{"close": 64.2, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 64.2, "low": 64.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708705200, "volume": 8, "vwap": 64.2}
{"close": 58.65, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 58.65, "low": 58.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.65, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708705200, "volume": 4, "vwap": 58.65}
{"close": 55.1, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 55.1, "low": 55.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708705200, "volume": 2, "vwap": 55.1}
{"close": 43.35, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 43.35, "low": 43.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708705200, "volume": 4, "vwap": 43.35}
{"close": 12.78, "date": "2024-02-23", "datetime": "2024-02-23T16:20:00Z", "expiration_date": "2026-06-18", "high": 12.78, "low": 12.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.78, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708705200, "volume": 2, "vwap": 12.78}
{"close": 33.6, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 33.64, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.64, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708705500, "volume": 3, "vwap": 33.626667}
{"close": 16.29, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 16.29, "low": 16.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.29, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708705500, "volume": 1, "vwap": 16.29}
{"close": 9.6, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708705500, "volume": 1, "vwap": 9.6}
{"close": 60.49, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 60.49, "low": 60.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.49, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708705500, "volume": 1, "vwap": 60.49}
{"close": 27.9, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708705500, "volume": 3, "vwap": 27.9}
{"close": 7.25, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708705500, "volume": 5, "vwap": 7.25}
{"close": 25.0, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AMD261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708705500, "volume": 1, "vwap": 25.0}
{"close": 5.74, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 5.74, "low": 5.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.74, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708705500, "volume": 1, "vwap": 5.74}
{"close": 10.75, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708705500, "volume": 1, "vwap": 10.75}
{"close": 0.19, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 0.19, "low": 0.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.18, "option_symbol": "CLF261218P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1708705500, "volume": 2, "vwap": 0.185}
{"close": 20.83, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 20.83, "low": 20.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.83, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708705500, "volume": 2, "vwap": 20.83}
{"close": 22.3, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708705500, "volume": 1, "vwap": 22.3}
{"close": 13.65, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708705500, "volume": 1, "vwap": 13.65}
{"close": 12.1, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708705500, "volume": 1, "vwap": 12.1}
{"close": 286.34, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 286.37, "low": 286.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.37, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 2, "vwap": 286.355}
{"close": 245.0, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 245.0, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 1, "vwap": 245.0}
{"close": 212.77, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 212.77, "low": 212.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.77, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 3, "vwap": 212.77}
{"close": 180.5, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 180.5, "low": 180.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.5, "option_symbol": "NVDA260618C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 2, "vwap": 180.5}
{"close": 73.56, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 73.56, "low": 73.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.56, "option_symbol": "NVDA260618C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 1, "vwap": 73.56}
{"close": 66.76, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 66.76, "low": 66.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.76, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 1, "vwap": 66.76}
{"close": 23.25, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 22.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.67, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 3, "vwap": 22.863333}
{"close": 27.06, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 27.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 4, "vwap": 27.71}
{"close": 158.54, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 158.85, "low": 158.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.85, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 8, "vwap": 158.695}
{"close": 283.25, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 283.25, "low": 283.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 283.25, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 3, "vwap": 283.25}
{"close": 263.35, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 263.35, "low": 263.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.35, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 1, "vwap": 263.35}
{"close": 230.25, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 230.25, "low": 230.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.25, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 1, "vwap": 230.25}
{"close": 224.0, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 224.0, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 4, "vwap": 224.0}
{"close": 204.3, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 204.3, "low": 204.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.3, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 2, "vwap": 204.3}
{"close": 190.0, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 190.0, "low": 190.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 1, "vwap": 190.0}
{"close": 175.62, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 175.62, "low": 175.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.62, "option_symbol": "NVDA261218C01060000", "option_type": "call", "strike_price": 1060.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 2, "vwap": 175.62}
{"close": 139.2, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 139.2, "low": 139.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.2, "option_symbol": "NVDA261218C01210000", "option_type": "call", "strike_price": 1210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 2, "vwap": 139.2}
{"close": 93.15, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 93.5, "low": 91.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.55, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 6, "vwap": 93.008333}
{"close": 87.0, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "NVDA261218C01520000", "option_type": "call", "strike_price": 1520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 1, "vwap": 87.0}
{"close": 82.85, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 84.05, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.2, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 8, "vwap": 82.61875}
{"close": 1.25, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 1, "vwap": 1.25}
{"close": 116.12, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 116.12, "low": 116.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.12, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 3, "vwap": 116.12}
{"close": 121.45, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 121.45, "low": 121.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.45, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705500, "volume": 1, "vwap": 121.45}
{"close": 116.06, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-12-18", "high": 116.06, "low": 115.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.98, "option_symbol": "SPY261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708705500, "volume": 3, "vwap": 116.006667}
{"close": 85.37, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 85.45, "low": 85.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.18, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708705500, "volume": 44, "vwap": 85.32}
{"close": 27.5, "date": "2024-02-23", "datetime": "2024-02-23T16:25:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708705500, "volume": 2, "vwap": 27.5}
{"close": 77.1, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 77.1, "low": 77.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.1, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708705800, "volume": 1, "vwap": 77.1}
{"close": 1.7, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708705800, "volume": 10, "vwap": 1.7}
{"close": 27.85, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "AMD260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708705800, "volume": 1, "vwap": 27.85}
{"close": 0.2, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 0.2, "low": 0.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.14, "option_symbol": "CLF261218P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 3, "underlying_symbol": "CLF", "unix_timestamp": 1708705800, "volume": 4, "vwap": 0.155}
{"close": 12.4, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708705800, "volume": 1, "vwap": 12.4}
{"close": 10.36, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 10.36, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 9, "underlying_symbol": "IWM", "unix_timestamp": 1708705800, "volume": 25, "vwap": 9.7264}
{"close": 11.55, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.81, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708705800, "volume": 4, "vwap": 10.995}
{"close": 12.07, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 12.08, "low": 12.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.08, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708705800, "volume": 12, "vwap": 12.065833}
{"close": 13.35, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708705800, "volume": 1, "vwap": 13.35}
{"close": 55.85, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 55.85, "low": 55.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.85, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708705800, "volume": 7, "vwap": 55.85}
{"close": 75.0, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708705800, "volume": 2, "vwap": 75.0}
{"close": 241.45, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 241.45, "low": 234.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.66, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 4, "vwap": 238.055}
{"close": 230.03, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 230.03, "low": 230.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.03, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 1, "vwap": 230.03}
{"close": 194.78, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 194.78, "low": 194.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.78, "option_symbol": "NVDA260618C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 1, "vwap": 194.78}
{"close": 74.47, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 74.47, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "NVDA260618C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 3, "vwap": 73.956667}
{"close": 71.35, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 71.35, "low": 71.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.2, "option_symbol": "NVDA260618C01520000", "option_type": "call", "strike_price": 1520.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 5, "vwap": 71.25}
{"close": 69.05, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 69.05, "low": 69.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.05, "option_symbol": "NVDA260618C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 2, "vwap": 69.05}
{"close": 66.9, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 67.1, "low": 66.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 24, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 74, "vwap": 66.616216}
{"close": 0.05, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 0.05, "low": 0.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.05, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 10, "vwap": 0.05}
{"close": 6.0, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "NVDA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 1, "vwap": 6.0}
{"close": 158.14, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 158.71, "low": 158.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.68, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 12, "vwap": 158.51}
{"close": 329.45, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 329.45, "low": 324.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 4, "vwap": 328.0875}
{"close": 318.0, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 318.0, "low": 318.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 318.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 1, "vwap": 318.0}
{"close": 282.75, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 282.75, "low": 282.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.75, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 1, "vwap": 282.75}
{"close": 265.0, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 1, "vwap": 265.0}
{"close": 248.45, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 248.45, "low": 241.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.76, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 4, "vwap": 245.105}
{"close": 194.0, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 194.0, "low": 194.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.0, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 2, "vwap": 194.0}
{"close": 165.73, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 165.73, "low": 165.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.72, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 6, "vwap": 165.725}
{"close": 151.5, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 151.5, "low": 151.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.5, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 1, "vwap": 151.5}
{"close": 137.65, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 137.65, "low": 137.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.65, "option_symbol": "NVDA261218C01210000", "option_type": "call", "strike_price": 1210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 2, "vwap": 137.65}
{"close": 92.45, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 92.45, "low": 92.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.45, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 1, "vwap": 92.45}
{"close": 84.1, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 84.1, "low": 84.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.1, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 5, "vwap": 84.1}
{"close": 84.1, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 84.1, "low": 82.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.5, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 11, "vwap": 82.487273}
{"close": 45.0, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 1, "vwap": 45.0}
{"close": 92.4, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-12-18", "high": 93.75, "low": 92.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.51, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708705800, "volume": 8, "vwap": 93.13625}
{"close": 85.15, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 85.15, "low": 85.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.15, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708705800, "volume": 2, "vwap": 85.15}
{"close": 62.7, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708705800, "volume": 6, "vwap": 62.7}
{"close": 52.0, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708705800, "volume": 2, "vwap": 52.0}
{"close": 29.0, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708705800, "volume": 2, "vwap": 29.0}
{"close": 12.8, "date": "2024-02-23", "datetime": "2024-02-23T16:30:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708705800, "volume": 80, "vwap": 12.8}
{"close": 36.4, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 36.4, "low": 36.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.4, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708706100, "volume": 2, "vwap": 36.4}
{"close": 18.1, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.1, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708706100, "volume": 3, "vwap": 18.1}
{"close": 2.39, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708706100, "volume": 4, "vwap": 2.39}
{"close": 53.97, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-12-18", "high": 53.97, "low": 53.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.7, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708706100, "volume": 2, "vwap": 53.835}
{"close": 38.0, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708706100, "volume": 2, "vwap": 38.0}
{"close": 4.0, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "BA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708706100, "volume": 10, "vwap": 4.0}
{"close": 4.97, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-12-18", "high": 4.97, "low": 4.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.97, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708706100, "volume": 2, "vwap": 4.97}
{"close": 98.65, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-05-15", "high": 98.65, "low": 98.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.65, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708706100, "volume": 1, "vwap": 98.65}
{"close": 2.78, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.78, "low": 2.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.78, "option_symbol": "GM260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708706100, "volume": 2, "vwap": 2.78}
{"close": 23.25, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-12-18", "high": 23.25, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708706100, "volume": 3, "vwap": 22.516667}
{"close": 16.8, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-12-18", "high": 17.05, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "IWM261218C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708706100, "volume": 3, "vwap": 16.95}
{"close": 12.0, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-12-18", "high": 12.03, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.03, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708706100, "volume": 19, "vwap": 12.014211}
{"close": 13.37, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-12-18", "high": 13.37, "low": 13.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.37, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708706100, "volume": 1, "vwap": 13.37}
{"close": 142.42, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-12-18", "high": 142.42, "low": 142.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.42, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708706100, "volume": 1, "vwap": 142.42}
{"close": 295.14, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 295.14, "low": 293.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.36, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708706100, "volume": 2, "vwap": 294.25}
{"close": 243.0, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 243.0, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706100, "volume": 1, "vwap": 243.0}
{"close": 215.95, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 215.95, "low": 215.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.95, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706100, "volume": 9, "vwap": 215.95}
{"close": 195.16, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 195.16, "low": 195.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.16, "option_symbol": "NVDA260618C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706100, "volume": 1, "vwap": 195.16}
{"close": 166.2, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 166.2, "low": 164.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.3, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708706100, "volume": 2, "vwap": 165.25}
{"close": 74.45, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 74.45, "low": 74.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.45, "option_symbol": "NVDA260618C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706100, "volume": 1, "vwap": 74.45}
{"close": 67.7, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 67.7, "low": 67.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.35, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708706100, "volume": 3, "vwap": 67.583333}
{"close": 142.5, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-12-18", "high": 142.5, "low": 142.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706100, "volume": 1, "vwap": 142.5}
{"close": 84.4, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-12-18", "high": 84.4, "low": 84.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.05, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708706100, "volume": 2, "vwap": 84.225}
{"close": 91.9, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-12-18", "high": 92.3, "low": 91.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1708706100, "volume": 12, "vwap": 91.866667}
{"close": 59.0, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708706100, "volume": 4, "vwap": 59.0}
{"close": 19.7, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708706100, "volume": 12, "vwap": 19.733333}
{"close": 21.72, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 21.72, "low": 21.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.72, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708706100, "volume": 4, "vwap": 21.72}
{"close": 46.66, "date": "2024-02-23", "datetime": "2024-02-23T16:35:00Z", "expiration_date": "2026-06-18", "high": 46.66, "low": 46.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.66, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708706100, "volume": 2, "vwap": 46.66}
{"close": 5.95, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708706400, "volume": 1, "vwap": 5.95}
{"close": 17.57, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-06-18", "high": 17.57, "low": 17.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.57, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708706400, "volume": 1, "vwap": 17.57}
{"close": 63.4, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 63.4, "low": 63.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.4, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708706400, "volume": 1, "vwap": 63.4}
{"close": 31.25, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 31.25, "low": 31.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708706400, "volume": 1, "vwap": 31.25}
{"close": 29.39, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 29.39, "low": 29.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.39, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708706400, "volume": 1, "vwap": 29.39}
{"close": 23.75, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "AMD261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708706400, "volume": 1, "vwap": 23.75}
{"close": 39.2, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708706400, "volume": 4, "vwap": 39.2}
{"close": 104.1, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-05-15", "high": 104.1, "low": 104.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.1, "option_symbol": "COIN260515C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708706400, "volume": 1, "vwap": 104.1}
{"close": 85.96, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-05-15", "high": 85.96, "low": 85.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.96, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708706400, "volume": 10, "vwap": 85.96}
{"close": 9.2, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 5, "underlying_symbol": "GM", "unix_timestamp": 1708706400, "volume": 13, "vwap": 9.211538}
{"close": 2.95, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708706400, "volume": 2, "vwap": 2.95}
{"close": 21.0, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708706400, "volume": 5, "vwap": 21.0}
{"close": 4.35, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708706400, "volume": 1, "vwap": 4.35}
{"close": 8.15, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708706400, "volume": 1, "vwap": 8.15}
{"close": 11.98, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 11.98, "low": 11.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.98, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708706400, "volume": 1, "vwap": 11.98}
{"close": 17.33, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 17.33, "low": 17.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.33, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708706400, "volume": 2, "vwap": 17.33}
{"close": 25.13, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 25.13, "low": 25.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.13, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708706400, "volume": 1, "vwap": 25.13}
{"close": 82.6, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-06-18", "high": 82.6, "low": 82.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.6, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708706400, "volume": 6, "vwap": 82.6}
{"close": 3.5, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "META260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708706400, "volume": 1, "vwap": 3.5}
{"close": 174.52, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 174.52, "low": 174.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.52, "option_symbol": "NFLX261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708706400, "volume": 1, "vwap": 174.52}
{"close": 83.3, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 83.3, "low": 83.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.3, "option_symbol": "NFLX261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708706400, "volume": 3, "vwap": 83.3}
{"close": 1.15, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.14, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1708706400, "volume": 4, "vwap": 1.13}
{"close": 170.08, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-06-18", "high": 170.08, "low": 170.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.08, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706400, "volume": 2, "vwap": 170.08}
{"close": 67.65, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-06-18", "high": 68.15, "low": 67.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.05, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708706400, "volume": 10, "vwap": 67.84}
{"close": 157.73, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-06-18", "high": 157.73, "low": 157.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.73, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706400, "volume": 4, "vwap": 157.73}
{"close": 286.51, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 286.51, "low": 286.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.51, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706400, "volume": 1, "vwap": 286.51}
{"close": 265.0, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706400, "volume": 1, "vwap": 265.0}
{"close": 192.0, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 192.0, "low": 192.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706400, "volume": 1, "vwap": 192.0}
{"close": 88.0, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706400, "volume": 10, "vwap": 88.0}
{"close": 92.0, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 92.05, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.05, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708706400, "volume": 5, "vwap": 92.04}
{"close": 104.5, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 104.5, "low": 104.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.5, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706400, "volume": 2, "vwap": 104.5}
{"close": 112.9, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 112.9, "low": 112.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.9, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706400, "volume": 2, "vwap": 112.9}
{"close": 2.4, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "SABR261218C00000500", "option_type": "call", "strike_price": 0.5, "trade_count": 3, "underlying_symbol": "SABR", "unix_timestamp": 1708706400, "volume": 5, "vwap": 2.42}
{"close": 3.27, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-12-18", "high": 3.27, "low": 3.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.27, "option_symbol": "SPY261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708706400, "volume": 1, "vwap": 3.27}
{"close": 64.28, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-06-18", "high": 64.28, "low": 64.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.28, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708706400, "volume": 2, "vwap": 64.28}
{"close": 34.11, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-06-18", "high": 34.11, "low": 34.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.11, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708706400, "volume": 6, "vwap": 34.11}
{"close": 12.7, "date": "2024-02-23", "datetime": "2024-02-23T16:40:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708706400, "volume": 2, "vwap": 12.7}
{"close": 41.97, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 41.97, "low": 41.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.97, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708706700, "volume": 2, "vwap": 41.97}
{"close": 19.9, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.9, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708706700, "volume": 1, "vwap": 19.9}
{"close": 49.57, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 49.8, "low": 49.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708706700, "volume": 2, "vwap": 49.685}
{"close": 31.07, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 31.07, "low": 29.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.93, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708706700, "volume": 16, "vwap": 30.215}
{"close": 29.27, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 29.27, "low": 28.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.13, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708706700, "volume": 17, "vwap": 28.440588}
{"close": 25.25, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "AMD261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708706700, "volume": 1, "vwap": 25.25}
{"close": 39.1, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 39.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.1, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708706700, "volume": 4, "vwap": 39.1}
{"close": 15.75, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708706700, "volume": 2, "vwap": 15.75}
{"close": 0.14, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 0.14, "low": 0.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.14, "option_symbol": "CLF261218P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708706700, "volume": 1, "vwap": 0.14}
{"close": 10.25, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1708706700, "volume": 3, "vwap": 10.25}
{"close": 11.5, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708706700, "volume": 3, "vwap": 11.5}
{"close": 43.5, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708706700, "volume": 2, "vwap": 43.5}
{"close": 86.45, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 87.03, "low": 86.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.03, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708706700, "volume": 4, "vwap": 86.595}
{"close": 1.12, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708706700, "volume": 2, "vwap": 1.135}
{"close": 308.87, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 308.87, "low": 307.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 307.82, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 2, "vwap": 308.345}
{"close": 303.45, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 303.53, "low": 303.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.53, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 22, "vwap": 303.412727}
{"close": 298.13, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 298.27, "low": 295.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.26, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 7, "vwap": 297.828571}
{"close": 293.91, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 294.2, "low": 293.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.08, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 4, "vwap": 294.0225}
{"close": 210.2, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 210.2, "low": 210.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.2, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 2, "vwap": 210.2}
{"close": 191.38, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 191.38, "low": 191.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.31, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 2, "vwap": 191.345}
{"close": 188.18, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 188.22, "low": 188.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.12, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 3, "vwap": 188.173333}
{"close": 185.32, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 185.32, "low": 182.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.91, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 24, "vwap": 184.93875}
{"close": 178.95, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 178.95, "low": 178.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.88, "option_symbol": "NVDA260618C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 2, "vwap": 178.915}
{"close": 167.8, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 167.8, "low": 167.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.48, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 2, "vwap": 167.64}
{"close": 164.75, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 164.75, "low": 164.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.54, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 2, "vwap": 164.645}
{"close": 67.4, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 67.4, "low": 67.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.4, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 1, "vwap": 67.4}
{"close": 82.58, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 82.58, "low": 82.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.58, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 1, "vwap": 82.58}
{"close": 477.35, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 477.35, "low": 477.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 477.35, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 1, "vwap": 477.35}
{"close": 201.6, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 201.6, "low": 201.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.6, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 1, "vwap": 201.6}
{"close": 194.0, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 194.0, "low": 194.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 1, "vwap": 194.0}
{"close": 123.29, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 123.29, "low": 123.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.29, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 1, "vwap": 123.29}
{"close": 106.48, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 106.48, "low": 106.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.48, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 1, "vwap": 106.48}
{"close": 95.0, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708706700, "volume": 1, "vwap": 95.0}
{"close": 34.5, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708706700, "volume": 5, "vwap": 34.5}
{"close": 28.76, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 28.76, "low": 28.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.76, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708706700, "volume": 2, "vwap": 28.76}
{"close": 11.9, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708706700, "volume": 6, "vwap": 11.9}
{"close": 4.45, "date": "2024-02-23", "datetime": "2024-02-23T16:45:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "XLK260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708706700, "volume": 1, "vwap": 4.45}
{"close": 36.25, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708707000, "volume": 200, "vwap": 36.25}
{"close": 11.8, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 11.82, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708707000, "volume": 100, "vwap": 11.809}
{"close": 76.66, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-12-18", "high": 76.66, "low": 76.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.66, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708707000, "volume": 1, "vwap": 76.66}
{"close": 54.5, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708707000, "volume": 1, "vwap": 54.5}
{"close": 53.06, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-12-18", "high": 53.06, "low": 53.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.06, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708707000, "volume": 1, "vwap": 53.06}
{"close": 4.95, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708707000, "volume": 1, "vwap": 4.95}
{"close": 0.46, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-12-18", "high": 0.46, "low": 0.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.46, "option_symbol": "CLF261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708707000, "volume": 4, "vwap": 0.46}
{"close": 25.75, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-05-15", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708707000, "volume": 1, "vwap": 25.75}
{"close": 29.29, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 29.29, "low": 29.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.29, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708707000, "volume": 5, "vwap": 29.29}
{"close": 5.2, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708707000, "volume": 4, "vwap": 5.2}
{"close": 9.65, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-12-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708707000, "volume": 1, "vwap": 9.65}
{"close": 301.56, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 301.56, "low": 301.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.56, "option_symbol": "META260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708707000, "volume": 1, "vwap": 301.56}
{"close": 270.46, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 270.46, "low": 270.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.46, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708707000, "volume": 1, "vwap": 270.46}
{"close": 181.53, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 181.53, "low": 181.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.53, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708707000, "volume": 2, "vwap": 181.53}
{"close": 119.8, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 119.8, "low": 119.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.8, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708707000, "volume": 1, "vwap": 119.8}
{"close": 22.8, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-12-18", "high": 22.8, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708707000, "volume": 20, "vwap": 22.8}
{"close": 319.06, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 319.06, "low": 318.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 318.76, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 2, "vwap": 318.91}
{"close": 313.71, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 313.97, "low": 313.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.28, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 16, "vwap": 313.5275}
{"close": 303.06, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 303.06, "low": 302.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.72, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 2, "vwap": 302.89}
{"close": 297.96, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 297.96, "low": 297.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 297.96, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 1, "vwap": 297.96}
{"close": 294.64, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 294.64, "low": 294.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.18, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 6, "vwap": 294.288333}
{"close": 284.28, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 284.3, "low": 283.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 283.15, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 8, "vwap": 283.92125}
{"close": 274.94, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 274.94, "low": 274.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.94, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 5, "vwap": 274.94}
{"close": 220.35, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 220.35, "low": 220.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.35, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 1, "vwap": 220.35}
{"close": 187.95, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 188.51, "low": 187.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.55, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 11, "vwap": 188.168182}
{"close": 185.47, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 185.77, "low": 184.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.78, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 15, "vwap": 185.359333}
{"close": 182.54, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 183.07, "low": 181.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.51, "option_symbol": "NVDA260618C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 13, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 14, "vwap": 182.2}
{"close": 67.65, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 67.65, "low": 67.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.65, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 1, "vwap": 67.65}
{"close": 116.24, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-12-18", "high": 116.24, "low": 116.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.24, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 1, "vwap": 116.24}
{"close": 100.46, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-12-18", "high": 100.46, "low": 100.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.46, "option_symbol": "NVDA261218C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 1, "vwap": 100.46}
{"close": 84.6, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-12-18", "high": 84.6, "low": 84.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.6, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707000, "volume": 1, "vwap": 84.6}
{"close": 37.9, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-12-18", "high": 37.9, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708707000, "volume": 1, "vwap": 37.9}
{"close": 69.0, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707000, "volume": 2, "vwap": 69.0}
{"close": 32.45, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 32.45, "low": 32.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.45, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707000, "volume": 2, "vwap": 32.45}
{"close": 12.7, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707000, "volume": 2, "vwap": 12.7}
{"close": 2.23, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707000, "volume": 2, "vwap": 2.23}
{"close": 38.81, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 38.81, "low": 38.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.81, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707000, "volume": 18, "vwap": 38.81}
{"close": 30.98, "date": "2024-02-23", "datetime": "2024-02-23T16:50:00Z", "expiration_date": "2026-06-18", "high": 30.98, "low": 30.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.98, "option_symbol": "XLK260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708707000, "volume": 3, "vwap": 30.98}
{"close": 6.0, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708707300, "volume": 2, "vwap": 6.0}
{"close": 26.28, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 26.28, "low": 26.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.28, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708707300, "volume": 1, "vwap": 26.28}
{"close": 17.99, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 17.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1708707300, "volume": 247, "vwap": 17.999919}
{"close": 4.27, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 4.27, "low": 4.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.27, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708707300, "volume": 1, "vwap": 4.27}
{"close": 2.38, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.38, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708707300, "volume": 1, "vwap": 2.38}
{"close": 7.09, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 7.09, "low": 7.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.09, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708707300, "volume": 1, "vwap": 7.09}
{"close": 33.85, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708707300, "volume": 16, "vwap": 33.85}
{"close": 26.82, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 26.82, "low": 26.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.82, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708707300, "volume": 1, "vwap": 26.82}
{"close": 52.0, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "IWM260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708707300, "volume": 1, "vwap": 52.0}
{"close": 9.63, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 9.66, "low": 9.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.66, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1708707300, "volume": 122, "vwap": 9.642541}
{"close": 10.76, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 10.79, "low": 10.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.78, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708707300, "volume": 20, "vwap": 10.7745}
{"close": 11.97, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 12.03, "low": 11.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.03, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708707300, "volume": 20, "vwap": 12.0}
{"close": 187.5, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 187.5, "low": 187.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.5, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708707300, "volume": 2, "vwap": 187.5}
{"close": 23.65, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 23.65, "low": 23.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.65, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708707300, "volume": 1, "vwap": 23.65}
{"close": 88.95, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 88.95, "low": 88.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.95, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708707300, "volume": 1, "vwap": 88.95}
{"close": 114.0, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "MSFT261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708707300, "volume": 1, "vwap": 114.0}
{"close": 17.4, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708707300, "volume": 1, "vwap": 17.4}
{"close": 276.87, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 276.87, "low": 276.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 276.87, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707300, "volume": 5, "vwap": 276.87}
{"close": 186.99, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 186.99, "low": 186.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.99, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707300, "volume": 5, "vwap": 186.99}
{"close": 68.15, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 68.15, "low": 68.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.15, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707300, "volume": 1, "vwap": 68.15}
{"close": 13.57, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 13.57, "low": 13.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.57, "option_symbol": "NVDA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707300, "volume": 1, "vwap": 13.57}
{"close": 419.5, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 419.5, "low": 419.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 419.5, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707300, "volume": 10, "vwap": 419.5}
{"close": 363.0, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 363.0, "low": 363.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 363.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707300, "volume": 1, "vwap": 363.0}
{"close": 144.95, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 144.95, "low": 144.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.95, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707300, "volume": 1, "vwap": 144.95}
{"close": 96.25, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 96.25, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708707300, "volume": 4, "vwap": 96.1}
{"close": 1.2, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707300, "volume": 1, "vwap": 1.2}
{"close": 30.5, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707300, "volume": 10, "vwap": 30.5}
{"close": 91.6, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 91.6, "low": 91.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.6, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707300, "volume": 1, "vwap": 91.6}
{"close": 15.0, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708707300, "volume": 1, "vwap": 15.0}
{"close": 34.64, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-12-18", "high": 34.64, "low": 34.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.51, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708707300, "volume": 4, "vwap": 34.575}
{"close": 66.9, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 66.9, "low": 66.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707300, "volume": 2, "vwap": 66.9}
{"close": 9.88, "date": "2024-02-23", "datetime": "2024-02-23T16:55:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708707300, "volume": 20, "vwap": 9.89}
{"close": 45.1, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.1, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708707600, "volume": 1, "vwap": 45.1}
{"close": 36.25, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.25, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708707600, "volume": 1, "vwap": 36.25}
{"close": 23.95, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-06-18", "high": 23.97, "low": 23.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.97, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708707600, "volume": 2, "vwap": 23.96}
{"close": 74.35, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-12-18", "high": 74.35, "low": 74.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.35, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708707600, "volume": 1, "vwap": 74.35}
{"close": 66.35, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-12-18", "high": 66.35, "low": 66.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.35, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708707600, "volume": 1, "vwap": 66.35}
{"close": 15.0, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708707600, "volume": 1, "vwap": 15.0}
{"close": 6.5, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "CCL261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708707600, "volume": 1, "vwap": 6.5}
{"close": 39.55, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-06-18", "high": 39.55, "low": 39.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.55, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708707600, "volume": 14, "vwap": 39.55}
{"close": 32.2, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708707600, "volume": 10, "vwap": 32.2}
{"close": 155.0, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708707600, "volume": 9, "vwap": 155.0}
{"close": 534.4, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-06-18", "high": 534.4, "low": 534.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 534.4, "option_symbol": "NVDA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707600, "volume": 1, "vwap": 534.4}
{"close": 424.5, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-12-18", "high": 424.5, "low": 424.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 424.5, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708707600, "volume": 10, "vwap": 424.5}
{"close": 368.6, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-12-18", "high": 368.6, "low": 368.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 368.6, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707600, "volume": 1, "vwap": 368.6}
{"close": 268.0, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-12-18", "high": 268.0, "low": 268.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707600, "volume": 1, "vwap": 268.0}
{"close": 231.4, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-12-18", "high": 231.4, "low": 231.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.4, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707600, "volume": 1, "vwap": 231.4}
{"close": 97.05, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-12-18", "high": 97.05, "low": 96.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.4, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708707600, "volume": 6, "vwap": 96.725}
{"close": 88.72, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-12-18", "high": 88.72, "low": 88.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.72, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707600, "volume": 1, "vwap": 88.72}
{"close": 86.7, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-12-18", "high": 87.45, "low": 86.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.16, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 33, "underlying_symbol": "NVDA", "unix_timestamp": 1708707600, "volume": 61, "vwap": 86.886229}
{"close": 301.0, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-12-18", "high": 301.0, "low": 301.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.0, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707600, "volume": 1, "vwap": 301.0}
{"close": 67.0, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707600, "volume": 2, "vwap": 67.0}
{"close": 59.25, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-06-18", "high": 59.25, "low": 59.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707600, "volume": 2, "vwap": 59.25}
{"close": 29.1, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707600, "volume": 2, "vwap": 29.1}
{"close": 12.85, "date": "2024-02-23", "datetime": "2024-02-23T17:00:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707600, "volume": 4, "vwap": 12.85}
{"close": 54.8, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 54.8, "low": 54.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708707900, "volume": 1, "vwap": 54.8}
{"close": 36.35, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 36.35, "low": 36.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.35, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708707900, "volume": 1, "vwap": 36.35}
{"close": 16.15, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 16.18, "low": 16.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.12, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1708707900, "volume": 100, "vwap": 16.1484}
{"close": 8.07, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 8.14, "low": 8.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.14, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1708707900, "volume": 100, "vwap": 8.0752}
{"close": 22.87, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 22.91, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.91, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1708707900, "volume": 100, "vwap": 22.8736}
{"close": 57.0, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708707900, "volume": 1, "vwap": 57.0}
{"close": 7.5, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708707900, "volume": 1, "vwap": 7.5}
{"close": 14.87, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 14.87, "low": 14.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.87, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708707900, "volume": 2, "vwap": 14.87}
{"close": 51.0, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-05-15", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708707900, "volume": 1, "vwap": 51.0}
{"close": 2.15, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-05-15", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708707900, "volume": 1, "vwap": 2.15}
{"close": 34.21, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 34.21, "low": 34.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.21, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708707900, "volume": 1, "vwap": 34.21}
{"close": 6.1, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "GOOGL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708707900, "volume": 1, "vwap": 6.1}
{"close": 5.2, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708707900, "volume": 3, "vwap": 5.2}
{"close": 9.6, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708707900, "volume": 1, "vwap": 9.6}
{"close": 125.4, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 125.4, "low": 125.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.4, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708707900, "volume": 1, "vwap": 125.4}
{"close": 111.0, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 111.0, "low": 111.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.0, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708707900, "volume": 1, "vwap": 111.0}
{"close": 84.5, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 84.5, "low": 84.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.5, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708707900, "volume": 2, "vwap": 84.5}
{"close": 297.63, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 297.63, "low": 296.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.48, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 2, "vwap": 297.055}
{"close": 232.88, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 232.88, "low": 232.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.88, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 5, "vwap": 232.88}
{"close": 176.16, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 176.16, "low": 174.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.92, "option_symbol": "NVDA260618C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 2, "vwap": 175.54}
{"close": 33.25, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 33.35, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.35, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 6, "vwap": 33.258333}
{"close": 330.1, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 330.1, "low": 330.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.1, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 20, "vwap": 330.1}
{"close": 233.73, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 233.73, "low": 233.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.73, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 5, "vwap": 233.73}
{"close": 228.85, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 228.85, "low": 228.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.85, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 1, "vwap": 228.85}
{"close": 200.0, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 1, "vwap": 200.0}
{"close": 86.2, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 87.55, "low": 85.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.85, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 20, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 20, "vwap": 86.9425}
{"close": 1.23, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 1.23, "low": 1.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.23, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 1, "vwap": 1.23}
{"close": 2.65, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.65, "option_symbol": "NVDA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 1, "vwap": 2.65}
{"close": 91.0, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 90.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.85, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 2, "vwap": 90.925}
{"close": 187.25, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 187.25, "low": 187.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.25, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708707900, "volume": 1, "vwap": 187.25}
{"close": 71.3, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 71.3, "low": 71.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.3, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708707900, "volume": 1, "vwap": 71.3}
{"close": 115.95, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 115.95, "low": 115.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.95, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707900, "volume": 2, "vwap": 115.95}
{"close": 78.25, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 78.25, "low": 78.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.25, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707900, "volume": 2, "vwap": 78.25}
{"close": 69.0, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707900, "volume": 2, "vwap": 69.0}
{"close": 62.99, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 62.99, "low": 62.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.99, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707900, "volume": 2, "vwap": 62.99}
{"close": 46.4, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 46.55, "low": 46.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.55, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708707900, "volume": 8, "vwap": 46.5125}
{"close": 30.85, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708707900, "volume": 20, "vwap": 30.815}
{"close": 12.25, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707900, "volume": 2, "vwap": 12.25}
{"close": 27.35, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708707900, "volume": 70, "vwap": 27.35}
{"close": 31.7, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707900, "volume": 10, "vwap": 31.7}
{"close": 46.44, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 46.44, "low": 46.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.44, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708707900, "volume": 2, "vwap": 46.44}
{"close": 23.83, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-06-18", "high": 23.83, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.81, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 6, "underlying_symbol": "UBER", "unix_timestamp": 1708707900, "volume": 10, "vwap": 23.805}
{"close": 53.1, "date": "2024-02-23", "datetime": "2024-02-23T17:05:00Z", "expiration_date": "2026-12-18", "high": 53.1, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708707900, "volume": 1, "vwap": 53.1}
{"close": 3.8, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708708200, "volume": 1, "vwap": 3.8}
{"close": 26.5, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708708200, "volume": 1, "vwap": 26.5}
{"close": 36.75, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 36.75, "low": 36.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.75, "option_symbol": "AMD261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708708200, "volume": 1, "vwap": 36.75}
{"close": 57.75, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708708200, "volume": 1, "vwap": 57.75}
{"close": 1.47, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.47, "low": 1.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.47, "option_symbol": "CLF261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708708200, "volume": 1, "vwap": 1.47}
{"close": 66.15, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-05-15", "high": 66.15, "low": 66.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.15, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708708200, "volume": 2, "vwap": 66.15}
{"close": 2.3, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-05-15", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708708200, "volume": 1, "vwap": 2.3}
{"close": 22.45, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 22.45, "low": 22.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708708200, "volume": 1, "vwap": 22.45}
{"close": 12.9, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708708200, "volume": 1, "vwap": 12.9}
{"close": 84.6, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 84.6, "low": 84.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.6, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708708200, "volume": 1, "vwap": 84.6}
{"close": 27.0, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "META260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708708200, "volume": 1, "vwap": 27.0}
{"close": 26.1, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "META260618C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708708200, "volume": 1, "vwap": 26.1}
{"close": 324.12, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 324.12, "low": 324.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.12, "option_symbol": "NFLX261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708708200, "volume": 1, "vwap": 324.12}
{"close": 150.12, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 150.12, "low": 150.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.12, "option_symbol": "NFLX261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708708200, "volume": 1, "vwap": 150.12}
{"close": 182.37, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 182.38, "low": 182.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.38, "option_symbol": "NVDA260618C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 7, "vwap": 182.377143}
{"close": 0.08, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 0.08, "low": 0.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.08, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 1, "vwap": 0.08}
{"close": 13.47, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 13.47, "low": 13.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.47, "option_symbol": "NVDA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 1, "vwap": 13.47}
{"close": 14.89, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 14.89, "low": 14.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.89, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 1, "vwap": 14.89}
{"close": 33.0, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 2, "vwap": 33.1}
{"close": 47.25, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "NVDA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 2, "vwap": 47.25}
{"close": 265.65, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 265.65, "low": 265.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.65, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 1, "vwap": 265.65}
{"close": 230.02, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 230.4, "low": 230.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.4, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 2, "vwap": 230.21}
{"close": 210.4, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 210.4, "low": 210.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.4, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 1, "vwap": 210.4}
{"close": 197.49, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 197.53, "low": 196.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.53, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 30, "vwap": 197.37}
{"close": 111.97, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 111.97, "low": 111.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.97, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 3, "vwap": 111.97}
{"close": 109.39, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 109.39, "low": 109.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.39, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 1, "vwap": 109.39}
{"close": 98.0, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 98.0, "low": 98.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 2, "vwap": 98.0}
{"close": 85.45, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 87.1, "low": 85.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.4, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 10, "vwap": 86.339}
{"close": 1.22, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.22, "low": 1.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.22, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 2, "vwap": 1.22}
{"close": 13.27, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 13.27, "low": 13.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.27, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 1, "vwap": 13.27}
{"close": 15.59, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 15.59, "low": 15.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.59, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 1, "vwap": 15.59}
{"close": 178.3, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 178.3, "low": 178.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.3, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708200, "volume": 1, "vwap": 178.3}
{"close": 80.6, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 80.6, "low": 80.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.6, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708708200, "volume": 2, "vwap": 80.6}
{"close": 45.84, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 45.84, "low": 45.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.84, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708708200, "volume": 2, "vwap": 45.84}
{"close": 39.2, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708708200, "volume": 3, "vwap": 39.2}
{"close": 69.05, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 69.05, "low": 69.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708708200, "volume": 2, "vwap": 69.05}
{"close": 13.44, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708708200, "volume": 4, "vwap": 13.47}
{"close": 12.82, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-06-18", "high": 12.82, "low": 12.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.82, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708708200, "volume": 2, "vwap": 12.82}
{"close": 28.6, "date": "2024-02-23", "datetime": "2024-02-23T17:10:00Z", "expiration_date": "2026-12-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708708200, "volume": 1, "vwap": 28.6}
{"close": 17.3, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.1, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708708500, "volume": 3, "vwap": 17.566667}
{"close": 49.82, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 49.82, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708708500, "volume": 2, "vwap": 49.785}
{"close": 24.0, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708708500, "volume": 1, "vwap": 24.0}
{"close": 2.15, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708708500, "volume": 2, "vwap": 2.15}
{"close": 7.36, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 7.36, "low": 7.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.36, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708708500, "volume": 18, "vwap": 7.36}
{"close": 10.64, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 10.64, "low": 10.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.64, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708708500, "volume": 4, "vwap": 10.64}
{"close": 25.05, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 25.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.05, "option_symbol": "DKNG260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708708500, "volume": 1, "vwap": 25.05}
{"close": 4.5, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708708500, "volume": 4, "vwap": 4.5}
{"close": 6.0, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708708500, "volume": 1, "vwap": 6.0}
{"close": 9.55, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708708500, "volume": 1, "vwap": 9.55}
{"close": 10.7, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708708500, "volume": 2, "vwap": 10.725}
{"close": 11.9, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708708500, "volume": 1, "vwap": 11.9}
{"close": 80.5, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708708500, "volume": 1, "vwap": 80.5}
{"close": 155.75, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-06-18", "high": 156.4, "low": 155.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.4, "option_symbol": "NVDA260618C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708708500, "volume": 3, "vwap": 156.09}
{"close": 0.7, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-06-18", "high": 0.77, "low": 0.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.77, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708708500, "volume": 2, "vwap": 0.735}
{"close": 8.3, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-06-18", "high": 8.45, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708708500, "volume": 2, "vwap": 8.375}
{"close": 358.32, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 358.4, "low": 358.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 358.4, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708708500, "volume": 2, "vwap": 358.36}
{"close": 265.0, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708500, "volume": 1, "vwap": 265.0}
{"close": 227.7, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 227.7, "low": 227.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.7, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708500, "volume": 3, "vwap": 227.7}
{"close": 205.0, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 205.0, "low": 205.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.0, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708500, "volume": 1, "vwap": 205.0}
{"close": 88.34, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 88.34, "low": 88.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.34, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708500, "volume": 1, "vwap": 88.34}
{"close": 85.05, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 85.84, "low": 84.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.84, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708708500, "volume": 5, "vwap": 85.178}
{"close": 1.16, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 1.16, "low": 1.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.16, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708500, "volume": 1, "vwap": 1.16}
{"close": 91.6, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 91.6, "low": 91.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.6, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708500, "volume": 1, "vwap": 91.6}
{"close": 95.25, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 95.25, "low": 95.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.25, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708708500, "volume": 12, "vwap": 95.25}
{"close": 66.9, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-06-18", "high": 66.9, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708708500, "volume": 4, "vwap": 66.85}
{"close": 12.9, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708708500, "volume": 160, "vwap": 12.9}
{"close": 28.25, "date": "2024-02-23", "datetime": "2024-02-23T17:15:00Z", "expiration_date": "2026-12-18", "high": 28.25, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708708500, "volume": 3, "vwap": 28.25}
{"close": 2.35, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708708800, "volume": 1, "vwap": 2.35}
{"close": 134.25, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 134.25, "low": 134.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.25, "option_symbol": "AMD261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708708800, "volume": 1, "vwap": 134.25}
{"close": 65.7, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 65.7, "low": 65.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.7, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708708800, "volume": 25, "vwap": 65.7}
{"close": 54.3, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 54.3, "low": 54.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.3, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708708800, "volume": 25, "vwap": 54.3}
{"close": 55.45, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 55.45, "low": 55.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.45, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708708800, "volume": 1, "vwap": 55.45}
{"close": 44.0, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708708800, "volume": 1, "vwap": 44.0}
{"close": 50.26, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 50.26, "low": 50.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.26, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708708800, "volume": 2, "vwap": 50.26}
{"close": 17.08, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 17.08, "low": 17.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.08, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708708800, "volume": 1, "vwap": 17.08}
{"close": 3.6, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "GM260618P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708708800, "volume": 3, "vwap": 3.6}
{"close": 12.7, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708708800, "volume": 8, "vwap": 12.7}
{"close": 8.44, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 8.44, "low": 8.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.44, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708708800, "volume": 2, "vwap": 8.44}
{"close": 124.95, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 124.95, "low": 124.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.95, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708708800, "volume": 1, "vwap": 124.95}
{"close": 83.35, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 83.41, "low": 83.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.41, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708708800, "volume": 2, "vwap": 83.38}
{"close": 69.05, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 69.11, "low": 69.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.11, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708708800, "volume": 2, "vwap": 69.08}
{"close": 155.0, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708708800, "volume": 1, "vwap": 155.0}
{"close": 227.95, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 227.95, "low": 227.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.95, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708800, "volume": 1, "vwap": 227.95}
{"close": 144.19, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 144.19, "low": 144.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.19, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708800, "volume": 2, "vwap": 144.19}
{"close": 85.5, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 85.85, "low": 84.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.25, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1708708800, "volume": 18, "vwap": 85.352222}
{"close": 1.15, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708708800, "volume": 1, "vwap": 1.15}
{"close": 91.35, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 91.6, "low": 91.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.6, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708708800, "volume": 2, "vwap": 91.475}
{"close": 83.0, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708708800, "volume": 1, "vwap": 83.0}
{"close": 65.0, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708708800, "volume": 4, "vwap": 65.0}
{"close": 62.75, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 62.75, "low": 62.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708708800, "volume": 6, "vwap": 62.75}
{"close": 46.0, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708708800, "volume": 6, "vwap": 46.0}
{"close": 43.25, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708708800, "volume": 4, "vwap": 43.25}
{"close": 30.5, "date": "2024-02-23", "datetime": "2024-02-23T17:20:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708708800, "volume": 2, "vwap": 30.5}
{"close": 35.95, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708709100, "volume": 9, "vwap": 35.977778}
{"close": 9.4, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708709100, "volume": 1, "vwap": 9.4}
{"close": 4.75, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708709100, "volume": 4, "vwap": 4.75}
{"close": 2.9, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708709100, "volume": 1, "vwap": 2.9}
{"close": 1.67, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 1.67, "low": 1.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.67, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708709100, "volume": 1, "vwap": 1.67}
{"close": 13.5, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708709100, "volume": 1, "vwap": 13.5}
{"close": 18.6, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708709100, "volume": 3, "vwap": 18.6}
{"close": 29.4, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 29.4, "low": 29.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.4, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708709100, "volume": 1, "vwap": 29.4}
{"close": 17.14, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 17.14, "low": 17.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.14, "option_symbol": "AMZN260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708709100, "volume": 3, "vwap": 17.14}
{"close": 55.0, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708709100, "volume": 30, "vwap": 55.0}
{"close": 7.4, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708709100, "volume": 5, "vwap": 7.4}
{"close": 100.27, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 100.27, "low": 100.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.27, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708709100, "volume": 1, "vwap": 100.27}
{"close": 12.5, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708709100, "volume": 1, "vwap": 12.5}
{"close": 6.0, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708709100, "volume": 2, "vwap": 6.1}
{"close": 9.59, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 9.65, "low": 9.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 17, "underlying_symbol": "IWM", "unix_timestamp": 1708709100, "volume": 79, "vwap": 9.623924}
{"close": 10.74, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708709100, "volume": 4, "vwap": 10.7725}
{"close": 11.92, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 11.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1708709100, "volume": 30, "vwap": 11.96}
{"close": 0.34, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 0.34, "low": 0.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.34, "option_symbol": "META260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708709100, "volume": 1, "vwap": 0.34}
{"close": 47.15, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 47.15, "low": 47.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.15, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708709100, "volume": 1, "vwap": 47.15}
{"close": 151.05, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 151.05, "low": 151.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.05, "option_symbol": "META260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708709100, "volume": 8, "vwap": 151.05}
{"close": 225.46, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 225.46, "low": 225.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.46, "option_symbol": "META260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708709100, "volume": 6, "vwap": 225.46}
{"close": 112.5, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 112.5, "low": 112.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.5, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708709100, "volume": 1, "vwap": 112.5}
{"close": 84.0, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708709100, "volume": 1, "vwap": 84.0}
{"close": 284.1, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 284.1, "low": 284.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.1, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709100, "volume": 1, "vwap": 284.1}
{"close": 199.8, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 199.8, "low": 199.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709100, "volume": 1, "vwap": 199.8}
{"close": 70.5, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709100, "volume": 2, "vwap": 70.5}
{"close": 91.47, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 91.5, "low": 91.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.5, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708709100, "volume": 2, "vwap": 91.485}
{"close": 75.04, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 75.04, "low": 75.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.04, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709100, "volume": 2, "vwap": 75.04}
{"close": 68.3, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 68.3, "low": 68.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709100, "volume": 2, "vwap": 68.3}
{"close": 64.0, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 64.37, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.37, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708709100, "volume": 14, "vwap": 64.157143}
{"close": 28.7, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709100, "volume": 2, "vwap": 28.7}
{"close": 24.27, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 24.27, "low": 24.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.27, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709100, "volume": 8, "vwap": 24.27}
{"close": 19.63, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 19.63, "low": 19.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.63, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709100, "volume": 16, "vwap": 19.63}
{"close": 13.22, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 13.22, "low": 13.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.22, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709100, "volume": 4, "vwap": 13.22}
{"close": 18.29, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 18.29, "low": 18.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.29, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709100, "volume": 4, "vwap": 18.29}
{"close": 46.61, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-06-18", "high": 46.62, "low": 46.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.62, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708709100, "volume": 6, "vwap": 46.616667}
{"close": 30.0, "date": "2024-02-23", "datetime": "2024-02-23T17:25:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 29.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "XOM", "unix_timestamp": 1708709100, "volume": 10, "vwap": 29.998}
{"close": 30.6, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708709400, "volume": 1, "vwap": 30.6}
{"close": 25.7, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708709400, "volume": 2, "vwap": 25.7}
{"close": 1.6, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708709400, "volume": 1, "vwap": 1.6}
{"close": 57.85, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 57.85, "low": 57.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.85, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708709400, "volume": 1, "vwap": 57.85}
{"close": 52.51, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 52.51, "low": 52.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.51, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708709400, "volume": 4, "vwap": 52.51}
{"close": 22.3, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708709400, "volume": 1, "vwap": 22.3}
{"close": 0.8, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 0.8, "low": 0.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.8, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708709400, "volume": 6, "vwap": 0.8}
{"close": 3.42, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.44, "low": 3.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.44, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708709400, "volume": 10, "vwap": 3.43}
{"close": 25.55, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 25.55, "low": 25.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708709400, "volume": 1, "vwap": 25.55}
{"close": 22.8, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "GOOGL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708709400, "volume": 1, "vwap": 22.8}
{"close": 40.4, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 40.4, "low": 40.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.4, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708709400, "volume": 1, "vwap": 40.4}
{"close": 13.25, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 13.31, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.27, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1708709400, "volume": 5, "vwap": 13.278}
{"close": 14.75, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 14.75, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708709400, "volume": 2, "vwap": 14.725}
{"close": 200.83, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 200.83, "low": 200.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.83, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708709400, "volume": 2, "vwap": 200.83}
{"close": 137.46, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 137.65, "low": 137.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.65, "option_symbol": "MSFT260618C00315000", "option_type": "call", "strike_price": 315.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708709400, "volume": 2, "vwap": 137.555}
{"close": 70.29, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 70.29, "low": 70.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.26, "option_symbol": "MSFT260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708709400, "volume": 2, "vwap": 70.275}
{"close": 68.0, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 67.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.4, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1708709400, "volume": 15, "vwap": 67.753333}
{"close": 0.27, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 0.27, "low": 0.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.27, "option_symbol": "NVDA260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709400, "volume": 9, "vwap": 0.27}
{"close": 18.92, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 18.92, "low": 18.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.92, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709400, "volume": 1, "vwap": 18.92}
{"close": 262.03, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 262.03, "low": 262.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.03, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709400, "volume": 1, "vwap": 262.03}
{"close": 250.2, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 254.13, "low": 250.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.13, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708709400, "volume": 4, "vwap": 251.1825}
{"close": 225.2, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 225.2, "low": 225.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.2, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709400, "volume": 1, "vwap": 225.2}
{"close": 84.8, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 84.8, "low": 84.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.75, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708709400, "volume": 3, "vwap": 84.633333}
{"close": 17.12, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 17.12, "low": 17.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.12, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709400, "volume": 1, "vwap": 17.12}
{"close": 32.7, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709400, "volume": 10, "vwap": 32.7}
{"close": 92.0, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709400, "volume": 1, "vwap": 92.0}
{"close": 2.1, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "SABR261218C00001000", "option_type": "call", "strike_price": 1.0, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708709400, "volume": 1, "vwap": 2.1}
{"close": 25.25, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "SPOT260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708709400, "volume": 50, "vwap": 25.25}
{"close": 84.0, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 2, "vwap": 84.0}
{"close": 79.0, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 10, "vwap": 79.0}
{"close": 66.0, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 2, "vwap": 66.0}
{"close": 61.84, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 61.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 8, "vwap": 61.8825}
{"close": 58.1, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 58.1, "low": 58.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 4, "vwap": 58.1}
{"close": 54.5, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 2, "vwap": 54.5}
{"close": 40.21, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 40.21, "low": 40.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.21, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 2, "vwap": 40.21}
{"close": 38.0, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 8, "vwap": 38.05}
{"close": 33.7, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 33.96, "low": 33.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.96, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 98, "vwap": 33.747755}
{"close": 30.25, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 2, "vwap": 30.25}
{"close": 24.1, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 4, "vwap": 24.1}
{"close": 22.66, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 22.66, "low": 22.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.66, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 2, "vwap": 22.66}
{"close": 2.23, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 2, "vwap": 2.23}
{"close": 29.78, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-06-18", "high": 29.78, "low": 29.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.78, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709400, "volume": 2, "vwap": 29.78}
{"close": 16.95, "date": "2024-02-23", "datetime": "2024-02-23T17:30:00Z", "expiration_date": "2026-12-18", "high": 16.95, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708709400, "volume": 1, "vwap": 16.95}
{"close": 16.35, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 16.35, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708709700, "volume": 2, "vwap": 16.35}
{"close": 2.4, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708709700, "volume": 1, "vwap": 2.4}
{"close": 2.49, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.49, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 12, "underlying_symbol": "AAPL", "unix_timestamp": 1708709700, "volume": 508, "vwap": 2.452913}
{"close": 2.92, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.92, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1708709700, "volume": 144, "vwap": 2.900347}
{"close": 3.95, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708709700, "volume": 35, "vwap": 3.95}
{"close": 13.22, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 13.22, "low": 13.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.22, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708709700, "volume": 3000, "vwap": 13.22}
{"close": 2.2, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "CVX260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708709700, "volume": 1, "vwap": 2.2}
{"close": 17.32, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 17.32, "low": 17.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.32, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708709700, "volume": 2, "vwap": 17.32}
{"close": 12.0, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708709700, "volume": 10, "vwap": 12.0}
{"close": 2.11, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 2.12, "low": 2.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.12, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1708709700, "volume": 4, "vwap": 2.115}
{"close": 38.0, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708709700, "volume": 1, "vwap": 38.0}
{"close": 11.9, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708709700, "volume": 5, "vwap": 11.9}
{"close": 129.5, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 129.5, "low": 129.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.5, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708709700, "volume": 4, "vwap": 129.5}
{"close": 23.55, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 23.55, "low": 23.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.55, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708709700, "volume": 19, "vwap": 23.55}
{"close": 46.01, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 46.01, "low": 46.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.01, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708709700, "volume": 1, "vwap": 46.01}
{"close": 47.99, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 47.99, "low": 47.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.99, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708709700, "volume": 1, "vwap": 47.99}
{"close": 76.0, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708709700, "volume": 1, "vwap": 76.0}
{"close": 240.25, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 240.4, "low": 240.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.4, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708709700, "volume": 2, "vwap": 240.325}
{"close": 74.65, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 74.94, "low": 74.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.94, "option_symbol": "NVDA260618C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708709700, "volume": 2, "vwap": 74.795}
{"close": 68.1, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 68.35, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708709700, "volume": 13, "vwap": 68.153846}
{"close": 50.1, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 50.1, "low": 50.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.1, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709700, "volume": 3, "vwap": 50.1}
{"close": 114.63, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 114.63, "low": 114.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.63, "option_symbol": "NVDA260618P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709700, "volume": 1, "vwap": 114.63}
{"close": 404.77, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 404.77, "low": 404.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 404.77, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709700, "volume": 1, "vwap": 404.77}
{"close": 275.0, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 275.0, "low": 275.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709700, "volume": 1, "vwap": 275.0}
{"close": 67.1, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 67.1, "low": 67.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.1, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708709700, "volume": 2, "vwap": 67.1}
{"close": 91.8, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 91.8, "low": 91.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.8, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709700, "volume": 1, "vwap": 91.8}
{"close": 124.75, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 124.75, "low": 124.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.75, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708709700, "volume": 1, "vwap": 124.75}
{"close": 2.1, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "SABR261218C00001000", "option_type": "call", "strike_price": 1.0, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708709700, "volume": 1, "vwap": 2.1}
{"close": 86.04, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 86.04, "low": 86.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.04, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708709700, "volume": 40, "vwap": 86.04}
{"close": 83.5, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 83.5, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708709700, "volume": 1, "vwap": 83.5}
{"close": 5.75, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708709700, "volume": 6, "vwap": 5.75}
{"close": 74.53, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 74.53, "low": 74.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.53, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709700, "volume": 2, "vwap": 74.53}
{"close": 70.22, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 70.22, "low": 70.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708709700, "volume": 16, "vwap": 70.2125}
{"close": 65.85, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 65.85, "low": 65.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.85, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709700, "volume": 2, "vwap": 65.85}
{"close": 13.2, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709700, "volume": 4, "vwap": 13.2}
{"close": 12.57, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-06-18", "high": 12.57, "low": 12.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.57, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708709700, "volume": 40, "vwap": 12.57}
{"close": 0.92, "date": "2024-02-23", "datetime": "2024-02-23T17:35:00Z", "expiration_date": "2026-12-18", "high": 0.92, "low": 0.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.92, "option_symbol": "XLF261218P00026000", "option_type": "put", "strike_price": 26.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708709700, "volume": 1, "vwap": 0.92}
{"close": 2.95, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708710000, "volume": 1, "vwap": 2.95}
{"close": 2.49, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.51, "low": 2.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.49, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 33, "underlying_symbol": "AAPL", "unix_timestamp": 1708710000, "volume": 752, "vwap": 2.496276}
{"close": 2.94, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708710000, "volume": 69, "vwap": 2.945652}
{"close": 56.3, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 56.3, "low": 56.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.3, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708710000, "volume": 5, "vwap": 56.3}
{"close": 57.3, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 57.3, "low": 57.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.3, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708710000, "volume": 5, "vwap": 57.3}
{"close": 16.08, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708710000, "volume": 6, "vwap": 16.09}
{"close": 14.0, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708710000, "volume": 5, "vwap": 14.0}
{"close": 113.0, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708710000, "volume": 1, "vwap": 113.0}
{"close": 42.44, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 42.44, "low": 42.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.44, "option_symbol": "NKE261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708710000, "volume": 1, "vwap": 42.44}
{"close": 487.2, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 487.2, "low": 487.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 487.2, "option_symbol": "NVDA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 1, "vwap": 487.2}
{"close": 274.16, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 274.16, "low": 274.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.16, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 1, "vwap": 274.16}
{"close": 67.9, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 68.15, "low": 67.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.85, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 11, "vwap": 68.031818}
{"close": 157.11, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 157.11, "low": 157.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.11, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 1, "vwap": 157.11}
{"close": 430.75, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 430.75, "low": 430.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 430.75, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 1, "vwap": 430.75}
{"close": 419.1, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 419.1, "low": 419.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 419.1, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 40, "vwap": 419.1}
{"close": 308.12, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 308.12, "low": 308.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 308.12, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 3, "vwap": 308.12}
{"close": 289.14, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 289.36, "low": 289.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.36, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 2, "vwap": 289.25}
{"close": 263.12, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 263.12, "low": 263.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.12, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 3, "vwap": 263.12}
{"close": 213.68, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 213.83, "low": 213.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.83, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 2, "vwap": 213.755}
{"close": 95.15, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 95.15, "low": 95.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.15, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 1, "vwap": 95.15}
{"close": 92.3, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 92.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NVDA261218C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 4, "vwap": 92.475}
{"close": 63.61, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 63.61, "low": 63.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.61, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 4, "vwap": 63.61}
{"close": 91.7, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 91.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.5, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 4, "vwap": 91.7125}
{"close": 162.0, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 162.0, "low": 162.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.0, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 1, "vwap": 162.0}
{"close": 184.12, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 184.12, "low": 183.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.98, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708710000, "volume": 2, "vwap": 184.05}
{"close": 74.5, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 75.9, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.9, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708710000, "volume": 2, "vwap": 75.2}
{"close": 64.2, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 64.2, "low": 64.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710000, "volume": 2, "vwap": 64.2}
{"close": 38.0, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710000, "volume": 2, "vwap": 38.0}
{"close": 28.37, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708710000, "volume": 10, "vwap": 28.396}
{"close": 44.18, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-06-18", "high": 44.18, "low": 44.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.18, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710000, "volume": 2, "vwap": 44.18}
{"close": 17.66, "date": "2024-02-23", "datetime": "2024-02-23T17:40:00Z", "expiration_date": "2026-12-18", "high": 18.6, "low": 17.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "XBI261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1708710000, "volume": 8, "vwap": 18.2475}
{"close": 23.88, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 23.88, "low": 23.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.86, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708710300, "volume": 2, "vwap": 23.87}
{"close": 6.0, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708710300, "volume": 1, "vwap": 6.0}
{"close": 2.48, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708710300, "volume": 74, "vwap": 2.488108}
{"close": 2.94, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.94, "low": 2.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.94, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708710300, "volume": 30, "vwap": 2.94}
{"close": 5.14, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.14, "low": 5.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.14, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708710300, "volume": 1, "vwap": 5.14}
{"close": 4.05, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708710300, "volume": 6, "vwap": 4.05}
{"close": 15.55, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "DKNG261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708710300, "volume": 1, "vwap": 15.55}
{"close": 8.55, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 8.55, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708710300, "volume": 1, "vwap": 8.55}
{"close": 39.82, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 39.82, "low": 39.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.82, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708710300, "volume": 1, "vwap": 39.82}
{"close": 40.53, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 40.53, "low": 40.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.53, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708710300, "volume": 1, "vwap": 40.53}
{"close": 12.5, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708710300, "volume": 5, "vwap": 12.5}
{"close": 9.43, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 9.43, "low": 9.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.43, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708710300, "volume": 15, "vwap": 9.43}
{"close": 23.82, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 23.82, "low": 23.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.82, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708710300, "volume": 1, "vwap": 23.82}
{"close": 4.81, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 4.81, "low": 4.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.81, "option_symbol": "META260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708710300, "volume": 11, "vwap": 4.81}
{"close": 225.0, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 225.0, "low": 225.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.0, "option_symbol": "META260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708710300, "volume": 6, "vwap": 225.0}
{"close": 126.33, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 126.33, "low": 126.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.33, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708710300, "volume": 1, "vwap": 126.33}
{"close": 311.63, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 311.79, "low": 311.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.79, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708710300, "volume": 2, "vwap": 311.71}
{"close": 175.24, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 175.33, "low": 175.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.33, "option_symbol": "NVDA260618C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708710300, "volume": 2, "vwap": 175.285}
{"close": 155.75, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 156.43, "low": 155.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.43, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708710300, "volume": 11, "vwap": 155.920909}
{"close": 588.05, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 588.05, "low": 588.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 588.05, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710300, "volume": 1, "vwap": 588.05}
{"close": 420.65, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 420.65, "low": 418.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 418.05, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708710300, "volume": 140, "vwap": 419.535714}
{"close": 332.4, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 332.4, "low": 328.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.05, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708710300, "volume": 182, "vwap": 329.015934}
{"close": 265.1, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 265.1, "low": 265.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710300, "volume": 1, "vwap": 265.1}
{"close": 91.25, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-12-18", "high": 91.65, "low": 91.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.65, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708710300, "volume": 5, "vwap": 91.43}
{"close": 62.1, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 62.1, "low": 62.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710300, "volume": 4, "vwap": 62.1}
{"close": 28.6, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708710300, "volume": 4, "vwap": 28.55}
{"close": 2.22, "date": "2024-02-23", "datetime": "2024-02-23T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710300, "volume": 2, "vwap": 2.22}
{"close": 2.46, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708710600, "volume": 62, "vwap": 2.465}
{"close": 2.92, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.93, "low": 2.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.93, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708710600, "volume": 64, "vwap": 2.924844}
{"close": 44.25, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 44.25, "low": 44.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.25, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708710600, "volume": 1, "vwap": 44.25}
{"close": 18.45, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708710600, "volume": 2, "vwap": 18.45}
{"close": 14.95, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708710600, "volume": 2, "vwap": 14.95}
{"close": 4.2, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 4.21, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.21, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708710600, "volume": 10, "vwap": 4.205}
{"close": 2.73, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.73, "low": 2.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.72, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 5, "underlying_symbol": "BAC", "unix_timestamp": 1708710600, "volume": 20, "vwap": 2.7225}
{"close": 1.83, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.83, "low": 1.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.83, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708710600, "volume": 2, "vwap": 1.83}
{"close": 23.48, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 23.48, "low": 23.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.48, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708710600, "volume": 1, "vwap": 23.48}
{"close": 7.03, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 7.03, "low": 7.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.03, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708710600, "volume": 1, "vwap": 7.03}
{"close": 2.12, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.12, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708710600, "volume": 4, "vwap": 2.1275}
{"close": 6.14, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 6.14, "low": 6.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.14, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708710600, "volume": 1, "vwap": 6.14}
{"close": 10.66, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 10.69, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708710600, "volume": 20, "vwap": 10.673}
{"close": 182.71, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 182.71, "low": 182.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.71, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708710600, "volume": 3, "vwap": 182.71}
{"close": 104.5, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 104.5, "low": 104.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.5, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708710600, "volume": 5, "vwap": 104.5}
{"close": 193.44, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 193.44, "low": 193.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.44, "option_symbol": "META260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708710600, "volume": 6, "vwap": 193.44}
{"close": 155.62, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 155.62, "low": 155.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.62, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 4, "vwap": 155.62}
{"close": 420.6, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 420.95, "low": 420.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 420.55, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 50, "vwap": 420.694}
{"close": 330.15, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 330.15, "low": 330.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.15, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 50, "vwap": 330.15}
{"close": 295.0, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 295.0, "low": 295.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 1, "vwap": 295.0}
{"close": 268.8, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 268.8, "low": 268.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.8, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 1, "vwap": 268.8}
{"close": 265.5, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 265.5, "low": 265.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.45, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 60, "vwap": 265.483333}
{"close": 244.0, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 244.0, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 2, "vwap": 244.0}
{"close": 107.71, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 107.71, "low": 107.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.71, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 2, "vwap": 107.71}
{"close": 96.04, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 96.04, "low": 96.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.04, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 2, "vwap": 96.04}
{"close": 93.15, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 93.75, "low": 93.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.75, "option_symbol": "NVDA261218C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 2, "vwap": 93.45}
{"close": 85.64, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 85.64, "low": 85.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.64, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 2, "vwap": 85.64}
{"close": 42.75, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 42.75, "low": 42.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 1, "vwap": 42.75}
{"close": 91.45, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-12-18", "high": 91.45, "low": 91.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.45, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708710600, "volume": 2, "vwap": 91.45}
{"close": 66.0, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710600, "volume": 4, "vwap": 66.0}
{"close": 62.15, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 62.15, "low": 62.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710600, "volume": 2, "vwap": 62.15}
{"close": 42.85, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.85, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710600, "volume": 20, "vwap": 42.85}
{"close": 38.15, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.15, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710600, "volume": 16, "vwap": 38.15}
{"close": 33.8, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710600, "volume": 2, "vwap": 33.8}
{"close": 25.42, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 25.42, "low": 25.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.42, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710600, "volume": 2, "vwap": 25.42}
{"close": 21.68, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708710600, "volume": 18, "vwap": 21.742222}
{"close": 178.25, "date": "2024-02-23", "datetime": "2024-02-23T17:50:00Z", "expiration_date": "2026-06-18", "high": 178.25, "low": 178.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.25, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710600, "volume": 2, "vwap": 178.25}
{"close": 2.47, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708710900, "volume": 88, "vwap": 2.47}
{"close": 4.4, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708710900, "volume": 30, "vwap": 4.383333}
{"close": 5.8, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-06-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708710900, "volume": 4, "vwap": 5.8}
{"close": 5.1, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708710900, "volume": 10, "vwap": 5.1}
{"close": 124.27, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-06-18", "high": 124.27, "low": 124.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.27, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708710900, "volume": 1, "vwap": 124.27}
{"close": 97.07, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-06-18", "high": 97.07, "low": 97.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.07, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708710900, "volume": 1, "vwap": 97.07}
{"close": 35.2, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710900, "volume": 1, "vwap": 35.2}
{"close": 155.08, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-06-18", "high": 155.08, "low": 155.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.08, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710900, "volume": 4, "vwap": 155.08}
{"close": 304.0, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-12-18", "high": 304.0, "low": 304.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710900, "volume": 1, "vwap": 304.0}
{"close": 228.15, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 228.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708710900, "volume": 2, "vwap": 229.075}
{"close": 85.8, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-12-18", "high": 85.8, "low": 85.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.8, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710900, "volume": 1, "vwap": 85.8}
{"close": 91.2, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-12-18", "high": 91.2, "low": 91.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.2, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708710900, "volume": 1, "vwap": 91.2}
{"close": 74.16, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-12-18", "high": 74.16, "low": 74.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.16, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708710900, "volume": 2, "vwap": 74.16}
{"close": 69.95, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-06-18", "high": 69.95, "low": 69.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.95, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710900, "volume": 2, "vwap": 69.95}
{"close": 38.0, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710900, "volume": 2, "vwap": 38.0}
{"close": 35.75, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710900, "volume": 6, "vwap": 35.75}
{"close": 28.4, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708710900, "volume": 14, "vwap": 28.521429}
{"close": 2.23, "date": "2024-02-23", "datetime": "2024-02-23T17:55:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708710900, "volume": 4, "vwap": 2.23}
{"close": 26.14, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-06-18", "high": 26.14, "low": 26.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.14, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708711200, "volume": 1, "vwap": 26.14}
{"close": 41.62, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-06-18", "high": 41.62, "low": 41.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.62, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708711200, "volume": 4, "vwap": 41.62}
{"close": 7.11, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 7.11, "low": 7.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.11, "option_symbol": "C261218P00052500", "option_type": "put", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708711200, "volume": 1, "vwap": 7.11}
{"close": 4.35, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708711200, "volume": 20, "vwap": 4.35}
{"close": 10.35, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708711200, "volume": 1, "vwap": 10.35}
{"close": 12.51, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 12.51, "low": 12.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.51, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708711200, "volume": 1, "vwap": 12.51}
{"close": 4.38, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.48, "low": 4.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.48, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1708711200, "volume": 2, "vwap": 4.43}
{"close": 235.17, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-06-18", "high": 235.17, "low": 235.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.17, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711200, "volume": 1, "vwap": 235.17}
{"close": 426.89, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 426.89, "low": 426.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 426.89, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711200, "volume": 3, "vwap": 426.89}
{"close": 357.39, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 357.39, "low": 357.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 357.39, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711200, "volume": 3, "vwap": 357.39}
{"close": 266.46, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 266.46, "low": 266.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.46, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711200, "volume": 1, "vwap": 266.46}
{"close": 246.0, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 246.0, "low": 246.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711200, "volume": 1, "vwap": 246.0}
{"close": 85.8, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 85.8, "low": 85.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.8, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711200, "volume": 1, "vwap": 85.8}
{"close": 42.8, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 42.8, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711200, "volume": 10, "vwap": 42.8}
{"close": 90.0, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 91.15, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.15, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708711200, "volume": 4, "vwap": 90.2875}
{"close": 84.21, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-06-18", "high": 84.21, "low": 84.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.21, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708711200, "volume": 4, "vwap": 84.21}
{"close": 28.3, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708711200, "volume": 10, "vwap": 28.3}
{"close": 9.92, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-06-18", "high": 9.92, "low": 9.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.92, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708711200, "volume": 20, "vwap": 9.92}
{"close": 21.85, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708711200, "volume": 8, "vwap": 21.85}
{"close": 23.16, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 23.16, "low": 23.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.16, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708711200, "volume": 5, "vwap": 23.16}
{"close": 12.2, "date": "2024-02-23", "datetime": "2024-02-23T18:00:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708711200, "volume": 1, "vwap": 12.2}
{"close": 21.7, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708711500, "volume": 1, "vwap": 21.7}
{"close": 4.2, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708711500, "volume": 1, "vwap": 4.2}
{"close": 15.8, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708711500, "volume": 1, "vwap": 15.8}
{"close": 43.0, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "CAR261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708711500, "volume": 1, "vwap": 43.0}
{"close": 2.7, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708711500, "volume": 200, "vwap": 2.475}
{"close": 23.37, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-06-18", "high": 23.37, "low": 23.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.37, "option_symbol": "GOOGL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708711500, "volume": 13, "vwap": 23.37}
{"close": 12.0, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708711500, "volume": 2, "vwap": 12.0}
{"close": 78.1, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-06-18", "high": 78.1, "low": 78.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.1, "option_symbol": "NVDA260618C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711500, "volume": 1, "vwap": 78.1}
{"close": 268.0, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-12-18", "high": 268.0, "low": 268.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711500, "volume": 2, "vwap": 268.0}
{"close": 222.85, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-12-18", "high": 222.85, "low": 222.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.55, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708711500, "volume": 6, "vwap": 222.7}
{"close": 209.5, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-12-18", "high": 209.5, "low": 209.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.5, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711500, "volume": 1, "vwap": 209.5}
{"close": 85.8, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-12-18", "high": 85.8, "low": 85.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.8, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711500, "volume": 1, "vwap": 85.8}
{"close": 91.25, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-12-18", "high": 91.25, "low": 91.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.25, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711500, "volume": 1, "vwap": 91.25}
{"close": 182.0, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-12-18", "high": 182.0, "low": 182.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711500, "volume": 1, "vwap": 182.0}
{"close": 34.87, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-12-18", "high": 34.87, "low": 34.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.87, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708711500, "volume": 1, "vwap": 34.87}
{"close": 64.0, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "SPY261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708711500, "volume": 3, "vwap": 64.0}
{"close": 65.3, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 65.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708711500, "volume": 10, "vwap": 65.3}
{"close": 63.2, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708711500, "volume": 2, "vwap": 63.2}
{"close": 19.3, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708711500, "volume": 2, "vwap": 19.3}
{"close": 49.8, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-06-18", "high": 49.8, "low": 49.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708711500, "volume": 2, "vwap": 49.8}
{"close": 11.3, "date": "2024-02-23", "datetime": "2024-02-23T18:05:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "UBER260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708711500, "volume": 4, "vwap": 11.3}
{"close": 26.6, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-12-18", "high": 26.6, "low": 26.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.6, "option_symbol": "AMD261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708711800, "volume": 1, "vwap": 26.6}
{"close": 30.96, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-06-18", "high": 30.96, "low": 30.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.96, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708711800, "volume": 1, "vwap": 30.96}
{"close": 9.75, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708711800, "volume": 2, "vwap": 9.75}
{"close": 6.2, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708711800, "volume": 1, "vwap": 6.2}
{"close": 143.66, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-05-15", "high": 143.66, "low": 143.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.66, "option_symbol": "COIN260515P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708711800, "volume": 1, "vwap": 143.66}
{"close": 9.1, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708711800, "volume": 2, "vwap": 9.1}
{"close": 4.5, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708711800, "volume": 1, "vwap": 4.5}
{"close": 125.25, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-06-18", "high": 125.25, "low": 125.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.25, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708711800, "volume": 1, "vwap": 125.25}
{"close": 347.43, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-12-18", "high": 347.43, "low": 347.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 347.43, "option_symbol": "NFLX261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708711800, "volume": 1, "vwap": 347.43}
{"close": 289.52, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-06-18", "high": 289.52, "low": 289.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.52, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711800, "volume": 1, "vwap": 289.52}
{"close": 284.75, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-06-18", "high": 284.75, "low": 284.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.75, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711800, "volume": 1, "vwap": 284.75}
{"close": 155.42, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-06-18", "high": 155.42, "low": 155.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.33, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708711800, "volume": 4, "vwap": 155.3525}
{"close": 263.63, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-12-18", "high": 263.63, "low": 263.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.54, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708711800, "volume": 2, "vwap": 263.585}
{"close": 112.45, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-12-18", "high": 112.45, "low": 112.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.45, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708711800, "volume": 6, "vwap": 112.45}
{"close": 96.95, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-12-18", "high": 97.35, "low": 96.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.05, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1708711800, "volume": 16, "vwap": 97.1}
{"close": 147.38, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-12-18", "high": 147.38, "low": 147.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.38, "option_symbol": "SPY261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708711800, "volume": 16, "vwap": 147.38}
{"close": 139.99, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-12-18", "high": 139.99, "low": 139.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.99, "option_symbol": "SPY261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708711800, "volume": 16, "vwap": 139.99}
{"close": 65.65, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-06-18", "high": 65.65, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708711800, "volume": 12, "vwap": 65.441667}
{"close": 45.25, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-06-18", "high": 45.25, "low": 45.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708711800, "volume": 4, "vwap": 45.25}
{"close": 28.3, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708711800, "volume": 16, "vwap": 28.27875}
{"close": 17.3, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708711800, "volume": 2, "vwap": 17.3}
{"close": 37.0, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "XLE260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708711800, "volume": 1, "vwap": 37.0}
{"close": 14.9, "date": "2024-02-23", "datetime": "2024-02-23T18:10:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "XOM261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708711800, "volume": 4, "vwap": 14.9}
{"close": 14.75, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708712100, "volume": 5, "vwap": 14.75}
{"close": 2.31, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708712100, "volume": 1, "vwap": 2.31}
{"close": 17.3, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "AMD260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708712100, "volume": 1, "vwap": 17.3}
{"close": 24.05, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 24.05, "low": 24.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.05, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708712100, "volume": 1, "vwap": 24.05}
{"close": 3.75, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708712100, "volume": 1, "vwap": 3.75}
{"close": 2.85, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708712100, "volume": 2, "vwap": 2.8}
{"close": 61.62, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-12-18", "high": 61.62, "low": 61.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.62, "option_symbol": "CVX261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708712100, "volume": 3, "vwap": 61.62}
{"close": 15.5, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "INTC260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708712100, "volume": 1, "vwap": 15.5}
{"close": 9.53, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-12-18", "high": 9.58, "low": 9.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.58, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1708712100, "volume": 83, "vwap": 9.538072}
{"close": 166.0, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 166.0, "low": 166.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.0, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708712100, "volume": 2, "vwap": 166.0}
{"close": 196.92, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-12-18", "high": 198.05, "low": 196.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708712100, "volume": 8, "vwap": 197.6775}
{"close": 2.0, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708712100, "volume": 1, "vwap": 2.0}
{"close": 101.25, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 101.35, "low": 101.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.35, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708712100, "volume": 14, "vwap": 101.278571}
{"close": 84.3, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 84.3, "low": 84.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.15, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708712100, "volume": 4, "vwap": 84.225}
{"close": 58.0, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712100, "volume": 2, "vwap": 58.0}
{"close": 45.4, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 45.4, "low": 45.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712100, "volume": 4, "vwap": 45.4}
{"close": 28.35, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712100, "volume": 4, "vwap": 28.35}
{"close": 21.5, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712100, "volume": 78, "vwap": 21.5}
{"close": 3.21, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 3.21, "low": 3.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.21, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712100, "volume": 2, "vwap": 3.21}
{"close": 32.1, "date": "2024-02-23", "datetime": "2024-02-23T18:15:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712100, "volume": 2, "vwap": 32.1}
{"close": 73.25, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 73.25, "low": 73.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.25, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708712400, "volume": 1, "vwap": 73.25}
{"close": 11.85, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708712400, "volume": 10, "vwap": 11.85}
{"close": 62.52, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-12-18", "high": 62.52, "low": 62.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.52, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708712400, "volume": 1, "vwap": 62.52}
{"close": 58.55, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 58.55, "low": 58.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.55, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708712400, "volume": 1, "vwap": 58.55}
{"close": 42.0, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708712400, "volume": 1, "vwap": 42.0}
{"close": 24.05, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 24.05, "low": 24.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.05, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708712400, "volume": 1, "vwap": 24.05}
{"close": 55.0, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708712400, "volume": 1, "vwap": 55.0}
{"close": 14.05, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708712400, "volume": 1, "vwap": 14.05}
{"close": 6.08, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-12-18", "high": 6.08, "low": 6.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.08, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708712400, "volume": 2, "vwap": 6.08}
{"close": 8.0, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708712400, "volume": 1, "vwap": 8.0}
{"close": 337.75, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 337.75, "low": 337.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.75, "option_symbol": "META260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708712400, "volume": 1, "vwap": 337.75}
{"close": 299.49, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 299.49, "low": 299.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.49, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708712400, "volume": 5, "vwap": 299.49}
{"close": 190.02, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 190.02, "low": 190.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.02, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708712400, "volume": 5, "vwap": 190.02}
{"close": 0.2, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.2, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708712400, "volume": 1, "vwap": 0.2}
{"close": 325.55, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-12-18", "high": 325.55, "low": 325.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 325.55, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708712400, "volume": 5, "vwap": 325.55}
{"close": 268.34, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-12-18", "high": 268.34, "low": 268.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.34, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708712400, "volume": 1, "vwap": 268.34}
{"close": 95.14, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-12-18", "high": 95.14, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "NVDA261218C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708712400, "volume": 10, "vwap": 95.084}
{"close": 23.47, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-12-18", "high": 23.47, "low": 23.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.47, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708712400, "volume": 1, "vwap": 23.47}
{"close": 58.1, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 58.1, "low": 58.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712400, "volume": 6, "vwap": 58.1}
{"close": 45.51, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 45.51, "low": 45.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.51, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712400, "volume": 10, "vwap": 45.51}
{"close": 28.45, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712400, "volume": 2, "vwap": 28.45}
{"close": 12.55, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712400, "volume": 10, "vwap": 12.55}
{"close": 4.41, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708712400, "volume": 10, "vwap": 4.434}
{"close": 29.65, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708712400, "volume": 4, "vwap": 29.65}
{"close": 46.85, "date": "2024-02-23", "datetime": "2024-02-23T18:20:00Z", "expiration_date": "2026-06-18", "high": 46.85, "low": 46.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.85, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712400, "volume": 2, "vwap": 46.85}
{"close": 33.65, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 33.65, "low": 33.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.65, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708712700, "volume": 2, "vwap": 33.65}
{"close": 17.9, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708712700, "volume": 1, "vwap": 17.9}
{"close": 2.99, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 2.99, "low": 2.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.99, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708712700, "volume": 4, "vwap": 2.99}
{"close": 18.6, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708712700, "volume": 2, "vwap": 18.6}
{"close": 55.65, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 55.65, "low": 55.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.65, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708712700, "volume": 1, "vwap": 55.65}
{"close": 12.65, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708712700, "volume": 1, "vwap": 12.65}
{"close": 165.9, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 165.9, "low": 165.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.9, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708712700, "volume": 2, "vwap": 165.9}
{"close": 22.8, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 22.8, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708712700, "volume": 1, "vwap": 22.8}
{"close": 5.8, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "MSFT261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708712700, "volume": 1, "vwap": 5.8}
{"close": 256.98, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 256.98, "low": 256.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.98, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708712700, "volume": 1, "vwap": 256.98}
{"close": 220.7, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 220.7, "low": 220.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.7, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708712700, "volume": 10, "vwap": 220.7}
{"close": 359.0, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 359.0, "low": 359.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 359.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708712700, "volume": 1, "vwap": 359.0}
{"close": 324.08, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 324.08, "low": 324.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.08, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708712700, "volume": 1, "vwap": 324.08}
{"close": 310.0, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 310.0, "low": 310.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708712700, "volume": 1, "vwap": 310.0}
{"close": 279.84, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 279.86, "low": 279.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.86, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708712700, "volume": 2, "vwap": 279.85}
{"close": 267.48, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 267.56, "low": 267.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.54, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708712700, "volume": 3, "vwap": 267.526667}
{"close": 258.99, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 258.99, "low": 258.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.99, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708712700, "volume": 1, "vwap": 258.99}
{"close": 171.02, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 171.02, "low": 171.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.01, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708712700, "volume": 6, "vwap": 171.016667}
{"close": 57.35, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 57.35, "low": 57.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.35, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708712700, "volume": 7, "vwap": 57.35}
{"close": 71.55, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 71.55, "low": 71.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.55, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708712700, "volume": 6, "vwap": 71.55}
{"close": 198.5, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 198.5, "low": 198.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.5, "option_symbol": "SPY261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708712700, "volume": 1, "vwap": 198.5}
{"close": 186.5, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 186.5, "low": 186.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.5, "option_symbol": "SPY261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708712700, "volume": 1, "vwap": 186.5}
{"close": 83.14, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 83.14, "low": 83.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.14, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708712700, "volume": 1, "vwap": 83.14}
{"close": 66.76, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 66.82, "low": 66.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.72, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1708712700, "volume": 11, "vwap": 66.599091}
{"close": 25.5, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712700, "volume": 4, "vwap": 25.5}
{"close": 15.15, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712700, "volume": 8, "vwap": 15.15}
{"close": 12.6, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712700, "volume": 4, "vwap": 12.6}
{"close": 4.41, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 4.41, "low": 4.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.41, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712700, "volume": 10, "vwap": 4.41}
{"close": 7.75, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-06-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708712700, "volume": 20, "vwap": 7.75}
{"close": 10.61, "date": "2024-02-23", "datetime": "2024-02-23T18:25:00Z", "expiration_date": "2026-12-18", "high": 10.61, "low": 10.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.61, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708712700, "volume": 1, "vwap": 10.61}
{"close": 54.8, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-06-18", "high": 54.8, "low": 54.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708713000, "volume": 1, "vwap": 54.8}
{"close": 31.0, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708713000, "volume": 1, "vwap": 31.0}
{"close": 7.4, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708713000, "volume": 1, "vwap": 7.4}
{"close": 20.95, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "AMD261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708713000, "volume": 4, "vwap": 20.95}
{"close": 20.75, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708713000, "volume": 1, "vwap": 20.75}
{"close": 6.96, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 6.96, "low": 6.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.96, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708713000, "volume": 1, "vwap": 6.96}
{"close": 4.51, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 4.51, "low": 4.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.51, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708713000, "volume": 1, "vwap": 4.51}
{"close": 12.5, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708713000, "volume": 1, "vwap": 12.5}
{"close": 9.5, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 9.54, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.54, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708713000, "volume": 2, "vwap": 9.52}
{"close": 43.5, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708713000, "volume": 1, "vwap": 43.5}
{"close": 97.5, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 97.5, "low": 97.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.5, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708713000, "volume": 10, "vwap": 97.5}
{"close": 597.18, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 597.18, "low": 597.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 597.18, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713000, "volume": 1, "vwap": 597.18}
{"close": 542.69, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 542.69, "low": 542.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 542.69, "option_symbol": "NVDA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713000, "volume": 1, "vwap": 542.69}
{"close": 408.26, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 408.26, "low": 408.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 408.26, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713000, "volume": 1, "vwap": 408.26}
{"close": 341.45, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 341.45, "low": 341.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 341.45, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713000, "volume": 1, "vwap": 341.45}
{"close": 291.1, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 291.1, "low": 291.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.1, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713000, "volume": 1, "vwap": 291.1}
{"close": 154.93, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 154.93, "low": 154.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.92, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708713000, "volume": 2, "vwap": 154.925}
{"close": 114.8, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 114.8, "low": 114.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.8, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713000, "volume": 1, "vwap": 114.8}
{"close": 16.1, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713000, "volume": 5, "vwap": 16.1}
{"close": 32.5, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713000, "volume": 10, "vwap": 32.5}
{"close": 57.7, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 57.7, "low": 57.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.7, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713000, "volume": 5, "vwap": 57.7}
{"close": 50.5, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "SPY261218C00565000", "option_type": "call", "strike_price": 565.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708713000, "volume": 1, "vwap": 50.5}
{"close": 62.1, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-06-18", "high": 62.1, "low": 62.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713000, "volume": 2, "vwap": 62.1}
{"close": 38.17, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-06-18", "high": 38.17, "low": 38.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.17, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713000, "volume": 4, "vwap": 38.17}
{"close": 35.95, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-06-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713000, "volume": 4, "vwap": 35.95}
{"close": 4.41, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-06-18", "high": 4.41, "low": 4.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.41, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713000, "volume": 10, "vwap": 4.41}
{"close": 1.7, "date": "2024-02-23", "datetime": "2024-02-23T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "XBI261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708713000, "volume": 3, "vwap": 1.7}
{"close": 31.05, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708713300, "volume": 1, "vwap": 31.05}
{"close": 49.5, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708713300, "volume": 1, "vwap": 49.5}
{"close": 58.1, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 58.1, "low": 58.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.1, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708713300, "volume": 1, "vwap": 58.1}
{"close": 5.3, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "CLF261218P00022000", "option_type": "put", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708713300, "volume": 1, "vwap": 5.3}
{"close": 20.89, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 20.89, "low": 20.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.89, "option_symbol": "COP261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1708713300, "volume": 2, "vwap": 20.89}
{"close": 11.05, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708713300, "volume": 1, "vwap": 11.05}
{"close": 6.1, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708713300, "volume": 2, "vwap": 6.125}
{"close": 8.5, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 8.55, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1708713300, "volume": 5, "vwap": 8.51}
{"close": 10.6, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708713300, "volume": 3, "vwap": 10.6}
{"close": 324.4, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-06-18", "high": 324.4, "low": 324.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.4, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708713300, "volume": 2, "vwap": 324.4}
{"close": 267.35, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 267.35, "low": 267.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.35, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713300, "volume": 1, "vwap": 267.35}
{"close": 244.15, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 244.15, "low": 244.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.15, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713300, "volume": 1, "vwap": 244.15}
{"close": 182.5, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 182.5, "low": 182.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.5, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713300, "volume": 3, "vwap": 182.5}
{"close": 108.1, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 108.1, "low": 108.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.1, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713300, "volume": 6, "vwap": 108.1}
{"close": 1.15, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713300, "volume": 1, "vwap": 1.15}
{"close": 66.61, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 66.61, "low": 66.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.61, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708713300, "volume": 5, "vwap": 66.61}
{"close": 21.88, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-12-18", "high": 21.88, "low": 21.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.88, "option_symbol": "SPY261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708713300, "volume": 1, "vwap": 21.88}
{"close": 37.94, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-06-18", "high": 37.94, "low": 37.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.94, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713300, "volume": 18, "vwap": 37.94}
{"close": 21.61, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-06-18", "high": 21.61, "low": 21.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.61, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713300, "volume": 18, "vwap": 21.61}
{"close": 2.24, "date": "2024-02-23", "datetime": "2024-02-23T18:35:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713300, "volume": 4, "vwap": 2.24}
{"close": 6.1, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708713600, "volume": 1, "vwap": 6.1}
{"close": 42.0, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 42.09, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.09, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708713600, "volume": 2, "vwap": 42.045}
{"close": 33.62, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 33.62, "low": 33.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.62, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708713600, "volume": 2, "vwap": 33.62}
{"close": 26.12, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 26.14, "low": 26.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.14, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708713600, "volume": 6, "vwap": 26.133333}
{"close": 21.82, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 21.84, "low": 21.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.84, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708713600, "volume": 6, "vwap": 21.833333}
{"close": 18.53, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 18.53, "low": 18.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.53, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708713600, "volume": 2, "vwap": 18.53}
{"close": 44.07, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 44.07, "low": 44.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.06, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708713600, "volume": 3, "vwap": 44.063333}
{"close": 41.58, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 41.58, "low": 41.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.57, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708713600, "volume": 3, "vwap": 41.573333}
{"close": 3.44, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708713600, "volume": 5, "vwap": 3.448}
{"close": 11.1, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708713600, "volume": 1, "vwap": 11.1}
{"close": 10.5, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-12-18", "high": 10.61, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.61, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708713600, "volume": 2, "vwap": 10.555}
{"close": 143.68, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 143.68, "low": 143.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.68, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708713600, "volume": 1, "vwap": 143.68}
{"close": 263.97, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 266.55, "low": 263.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.55, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708713600, "volume": 5, "vwap": 265.002}
{"close": 243.05, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 243.05, "low": 243.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.05, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708713600, "volume": 15, "vwap": 243.05}
{"close": 235.3, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 235.3, "low": 235.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.3, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713600, "volume": 15, "vwap": 235.3}
{"close": 156.07, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 156.07, "low": 156.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.07, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713600, "volume": 4, "vwap": 156.07}
{"close": 262.0, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713600, "volume": 1, "vwap": 262.0}
{"close": 215.28, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-12-18", "high": 215.28, "low": 215.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.28, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713600, "volume": 1, "vwap": 215.28}
{"close": 196.41, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-12-18", "high": 196.41, "low": 196.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.41, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708713600, "volume": 4, "vwap": 196.41}
{"close": 86.74, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-12-18", "high": 86.74, "low": 86.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.74, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713600, "volume": 1, "vwap": 86.74}
{"close": 1.12, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-12-18", "high": 1.12, "low": 1.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.12, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713600, "volume": 1, "vwap": 1.12}
{"close": 92.0, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 91.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.6, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708713600, "volume": 2, "vwap": 91.8}
{"close": 66.58, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-12-18", "high": 66.58, "low": 66.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.58, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708713600, "volume": 4, "vwap": 66.58}
{"close": 70.2, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 70.2, "low": 70.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713600, "volume": 2, "vwap": 70.2}
{"close": 61.93, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 61.93, "low": 61.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.93, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713600, "volume": 2, "vwap": 61.93}
{"close": 41.47, "date": "2024-02-23", "datetime": "2024-02-23T18:40:00Z", "expiration_date": "2026-06-18", "high": 41.47, "low": 41.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.47, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713600, "volume": 10, "vwap": 41.47}
{"close": 30.85, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708713900, "volume": 2, "vwap": 30.85}
{"close": 14.55, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708713900, "volume": 1, "vwap": 14.55}
{"close": 2.95, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708713900, "volume": 1, "vwap": 2.95}
{"close": 122.3, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 122.3, "low": 122.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.2, "option_symbol": "AMD260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708713900, "volume": 8, "vwap": 122.2875}
{"close": 93.32, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 93.32, "low": 93.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.32, "option_symbol": "AMD260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708713900, "volume": 1, "vwap": 93.32}
{"close": 90.59, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 90.59, "low": 90.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.24, "option_symbol": "AMD260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708713900, "volume": 2, "vwap": 90.415}
{"close": 1.99, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-12-18", "high": 1.99, "low": 1.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.99, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708713900, "volume": 1, "vwap": 1.99}
{"close": 123.0, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713900, "volume": 25, "vwap": 123.0}
{"close": 4.4, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713900, "volume": 1, "vwap": 4.4}
{"close": 155.62, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 155.62, "low": 155.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.62, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713900, "volume": 4, "vwap": 155.62}
{"close": 520.83, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-12-18", "high": 520.83, "low": 520.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 520.83, "option_symbol": "NVDA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713900, "volume": 1, "vwap": 520.83}
{"close": 451.83, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-12-18", "high": 451.83, "low": 451.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 451.83, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713900, "volume": 1, "vwap": 451.83}
{"close": 196.0, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-12-18", "high": 196.0, "low": 196.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713900, "volume": 1, "vwap": 196.0}
{"close": 52.0, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713900, "volume": 1, "vwap": 52.0}
{"close": 91.35, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-12-18", "high": 91.35, "low": 91.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.35, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713900, "volume": 1, "vwap": 91.35}
{"close": 370.19, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-12-18", "high": 370.19, "low": 370.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 370.19, "option_symbol": "NVDA261218P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713900, "volume": 2, "vwap": 370.19}
{"close": 408.16, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-12-18", "high": 408.16, "low": 408.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 408.16, "option_symbol": "NVDA261218P01150000", "option_type": "put", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708713900, "volume": 2, "vwap": 408.16}
{"close": 67.9, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 67.9, "low": 67.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.9, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713900, "volume": 2, "vwap": 67.9}
{"close": 66.0, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713900, "volume": 2, "vwap": 66.0}
{"close": 51.56, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 51.56, "low": 51.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.56, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713900, "volume": 2, "vwap": 51.56}
{"close": 48.55, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 48.55, "low": 48.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.55, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713900, "volume": 2, "vwap": 48.55}
{"close": 28.5, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713900, "volume": 2, "vwap": 28.5}
{"close": 15.95, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708713900, "volume": 6, "vwap": 15.95}
{"close": 17.57, "date": "2024-02-23", "datetime": "2024-02-23T18:45:00Z", "expiration_date": "2026-12-18", "high": 17.57, "low": 17.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.57, "option_symbol": "XBI261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708713900, "volume": 5, "vwap": 17.57}
{"close": 16.15, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.15, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708714200, "volume": 2, "vwap": 16.15}
{"close": 3.0, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708714200, "volume": 4, "vwap": 3.0}
{"close": 61.07, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 61.07, "low": 61.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.07, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708714200, "volume": 2, "vwap": 61.07}
{"close": 55.0, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708714200, "volume": 1, "vwap": 55.0}
{"close": 49.48, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 49.48, "low": 49.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.48, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708714200, "volume": 1, "vwap": 49.48}
{"close": 11.7, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "CCL261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708714200, "volume": 2, "vwap": 11.7}
{"close": 2.16, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-12-18", "high": 2.16, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708714200, "volume": 1, "vwap": 2.16}
{"close": 6.0, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708714200, "volume": 1, "vwap": 6.0}
{"close": 370.98, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-12-18", "high": 370.98, "low": 370.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 370.98, "option_symbol": "NFLX261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708714200, "volume": 1, "vwap": 370.98}
{"close": 25.4, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-12-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708714200, "volume": 1, "vwap": 25.4}
{"close": 221.0, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 221.0, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714200, "volume": 1, "vwap": 221.0}
{"close": 209.42, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 209.42, "low": 209.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.42, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714200, "volume": 1, "vwap": 209.42}
{"close": 167.5, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 167.5, "low": 167.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.5, "option_symbol": "NVDA260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714200, "volume": 1, "vwap": 167.5}
{"close": 144.0, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714200, "volume": 1, "vwap": 144.0}
{"close": 330.0, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-12-18", "high": 330.0, "low": 330.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714200, "volume": 1, "vwap": 330.0}
{"close": 319.05, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-12-18", "high": 319.05, "low": 319.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 319.05, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714200, "volume": 1, "vwap": 319.05}
{"close": 30.83, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-12-18", "high": 30.83, "low": 30.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.83, "option_symbol": "SPY261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708714200, "volume": 2, "vwap": 30.83}
{"close": 72.5, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714200, "volume": 2, "vwap": 72.5}
{"close": 57.85, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 57.85, "low": 57.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.85, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714200, "volume": 12, "vwap": 57.85}
{"close": 48.25, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 48.25, "low": 48.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714200, "volume": 8, "vwap": 48.25}
{"close": 12.55, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708714200, "volume": 6, "vwap": 12.583333}
{"close": 20.0, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714200, "volume": 2, "vwap": 20.0}
{"close": 42.13, "date": "2024-02-23", "datetime": "2024-02-23T18:50:00Z", "expiration_date": "2026-12-18", "high": 42.13, "low": 42.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.13, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708714200, "volume": 2, "vwap": 42.13}
{"close": 6.1, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708714500, "volume": 1, "vwap": 6.1}
{"close": 36.3, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-06-18", "high": 36.3, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708714500, "volume": 1, "vwap": 36.3}
{"close": 3.0, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708714500, "volume": 1, "vwap": 3.0}
{"close": 2.3, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.39, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.39, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1708714500, "volume": 10, "vwap": 2.337}
{"close": 2.05, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.13, "low": 2.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.13, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708714500, "volume": 5, "vwap": 2.06}
{"close": 27.0, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "CAR261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708714500, "volume": 1, "vwap": 27.0}
{"close": 77.35, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-05-15", "high": 77.35, "low": 77.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.35, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708714500, "volume": 1, "vwap": 77.35}
{"close": 35.07, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-06-18", "high": 35.07, "low": 35.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.07, "option_symbol": "CVX260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708714500, "volume": 2, "vwap": 35.07}
{"close": 11.0, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708714500, "volume": 1, "vwap": 11.0}
{"close": 6.0, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708714500, "volume": 1, "vwap": 6.0}
{"close": 577.99, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 577.99, "low": 577.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 577.99, "option_symbol": "NVDA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714500, "volume": 1, "vwap": 577.99}
{"close": 357.0, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 357.0, "low": 357.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 357.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714500, "volume": 1, "vwap": 357.0}
{"close": 325.81, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 325.81, "low": 325.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 325.81, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714500, "volume": 1, "vwap": 325.81}
{"close": 315.21, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 315.21, "low": 315.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.21, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714500, "volume": 1, "vwap": 315.21}
{"close": 275.14, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 275.14, "low": 275.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.14, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714500, "volume": 1, "vwap": 275.14}
{"close": 263.17, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 263.17, "low": 263.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.17, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714500, "volume": 1, "vwap": 263.17}
{"close": 259.01, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 259.01, "low": 259.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.01, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714500, "volume": 1, "vwap": 259.01}
{"close": 210.2, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 210.2, "low": 210.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.2, "option_symbol": "NVDA261218P00850000", "option_type": "put", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714500, "volume": 1, "vwap": 210.2}
{"close": 270.2, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 270.2, "low": 270.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.2, "option_symbol": "NVDA261218P00950000", "option_type": "put", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714500, "volume": 1, "vwap": 270.2}
{"close": 65.51, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-06-18", "high": 65.51, "low": 65.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.51, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714500, "volume": 2, "vwap": 65.51}
{"close": 54.46, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-06-18", "high": 54.46, "low": 54.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.46, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714500, "volume": 2, "vwap": 54.46}
{"close": 12.4, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "XLE260618C00086000", "option_type": "call", "strike_price": 86.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708714500, "volume": 2, "vwap": 12.4}
{"close": 21.0, "date": "2024-02-23", "datetime": "2024-02-23T18:55:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "XLK261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708714500, "volume": 1, "vwap": 21.0}
{"close": 30.84, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 30.84, "low": 30.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.84, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708714800, "volume": 1, "vwap": 30.84}
{"close": 2.35, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708714800, "volume": 1, "vwap": 2.35}
{"close": 77.37, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-05-15", "high": 77.37, "low": 77.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.35, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708714800, "volume": 4, "vwap": 77.36}
{"close": 47.5, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-05-15", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708714800, "volume": 1, "vwap": 47.5}
{"close": 14.0, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708714800, "volume": 1, "vwap": 14.0}
{"close": 37.87, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 37.87, "low": 37.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.87, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708714800, "volume": 5, "vwap": 37.87}
{"close": 15.9, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708714800, "volume": 5, "vwap": 15.9}
{"close": 124.2, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 124.2, "low": 124.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.19, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708714800, "volume": 10, "vwap": 124.192}
{"close": 46.85, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 46.85, "low": 46.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.85, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708714800, "volume": 2, "vwap": 46.85}
{"close": 102.87, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 102.87, "low": 102.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.87, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708714800, "volume": 5, "vwap": 102.87}
{"close": 23.3, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708714800, "volume": 5, "vwap": 23.3}
{"close": 96.6, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 97.22, "low": 96.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.22, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708714800, "volume": 6, "vwap": 97.116667}
{"close": 22.1, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 22.82, "low": 22.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.82, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708714800, "volume": 6, "vwap": 22.7}
{"close": 354.5, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 354.5, "low": 354.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 354.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714800, "volume": 3, "vwap": 354.5}
{"close": 349.5, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 349.5, "low": 349.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 349.5, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714800, "volume": 3, "vwap": 349.5}
{"close": 340.56, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 340.56, "low": 340.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 340.56, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714800, "volume": 50, "vwap": 340.56}
{"close": 335.51, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 335.51, "low": 335.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 335.51, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714800, "volume": 50, "vwap": 335.51}
{"close": 251.35, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 251.35, "low": 251.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.35, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714800, "volume": 1, "vwap": 251.35}
{"close": 250.18, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 250.18, "low": 250.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.18, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714800, "volume": 1, "vwap": 250.18}
{"close": 198.88, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 198.88, "low": 198.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.88, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714800, "volume": 4, "vwap": 198.88}
{"close": 136.03, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 136.03, "low": 136.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.03, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714800, "volume": 1, "vwap": 136.03}
{"close": 132.03, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 132.03, "low": 132.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.03, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714800, "volume": 1, "vwap": 132.03}
{"close": 96.0, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708714800, "volume": 3, "vwap": 96.0}
{"close": 5.5, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708714800, "volume": 10, "vwap": 5.5}
{"close": 194.0, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-12-18", "high": 194.0, "low": 194.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.0, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708714800, "volume": 1, "vwap": 194.0}
{"close": 83.5, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 83.5, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714800, "volume": 2, "vwap": 83.5}
{"close": 74.22, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 74.22, "low": 74.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.22, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714800, "volume": 2, "vwap": 74.22}
{"close": 71.4, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 71.4, "low": 71.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.4, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714800, "volume": 2, "vwap": 71.4}
{"close": 67.06, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 67.06, "low": 67.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.06, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714800, "volume": 2, "vwap": 67.06}
{"close": 65.4, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714800, "volume": 10, "vwap": 65.4}
{"close": 61.06, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 61.14, "low": 61.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.14, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708714800, "volume": 6, "vwap": 61.113333}
{"close": 37.6, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714800, "volume": 2, "vwap": 37.6}
{"close": 33.37, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 33.37, "low": 33.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.37, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708714800, "volume": 6, "vwap": 33.37}
{"close": 28.0, "date": "2024-02-23", "datetime": "2024-02-23T19:00:00Z", "expiration_date": "2026-06-18", "high": 28.18, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708714800, "volume": 12, "vwap": 28.101667}
{"close": 38.5, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AMD260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1708715100, "volume": 3, "vwap": 38.5}
{"close": 26.94, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-06-18", "high": 26.94, "low": 26.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.94, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708715100, "volume": 71, "vwap": 26.94}
{"close": 7.4, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708715100, "volume": 3, "vwap": 7.4}
{"close": 3.8, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708715100, "volume": 1, "vwap": 3.8}
{"close": 25.75, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-12-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708715100, "volume": 1, "vwap": 25.75}
{"close": 2.15, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708715100, "volume": 1, "vwap": 2.15}
{"close": 15.01, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-12-18", "high": 15.01, "low": 15.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.01, "option_symbol": "DKNG261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708715100, "volume": 2, "vwap": 15.01}
{"close": 29.8, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.67, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708715100, "volume": 5, "vwap": 29.722}
{"close": 9.22, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-06-18", "high": 9.22, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "GOOGL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708715100, "volume": 5, "vwap": 9.148}
{"close": 11.23, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-06-18", "high": 11.23, "low": 11.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.23, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708715100, "volume": 1, "vwap": 11.23}
{"close": 9.55, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-12-18", "high": 9.57, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.57, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708715100, "volume": 2, "vwap": 9.56}
{"close": 104.0, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708715100, "volume": 2, "vwap": 104.0}
{"close": 626.27, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-12-18", "high": 626.27, "low": 626.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 626.27, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708715100, "volume": 10, "vwap": 626.27}
{"close": 475.9, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-12-18", "high": 475.9, "low": 475.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 475.9, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708715100, "volume": 1, "vwap": 475.9}
{"close": 195.38, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-12-18", "high": 195.38, "low": 194.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.9, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708715100, "volume": 3, "vwap": 195.22}
{"close": 95.75, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-12-18", "high": 96.25, "low": 95.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.25, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708715100, "volume": 2, "vwap": 96.0}
{"close": 91.25, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-12-18", "high": 91.25, "low": 91.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.25, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708715100, "volume": 1, "vwap": 91.25}
{"close": 3.35, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "SPY261218P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708715100, "volume": 1, "vwap": 3.35}
{"close": 69.29, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-06-18", "high": 69.29, "low": 69.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.29, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715100, "volume": 2, "vwap": 69.29}
{"close": 61.15, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-06-18", "high": 61.15, "low": 61.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715100, "volume": 2, "vwap": 61.15}
{"close": 37.5, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.43, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708715100, "volume": 4, "vwap": 37.465}
{"close": 28.05, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 28.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715100, "volume": 2, "vwap": 28.05}
{"close": 12.35, "date": "2024-02-23", "datetime": "2024-02-23T19:05:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708715100, "volume": 6, "vwap": 12.333333}
{"close": 30.65, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 30.65, "low": 30.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.65, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708715400, "volume": 1, "vwap": 30.65}
{"close": 25.94, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 25.94, "low": 25.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.94, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708715400, "volume": 5, "vwap": 25.94}
{"close": 23.57, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 23.57, "low": 23.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.57, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708715400, "volume": 1, "vwap": 23.57}
{"close": 21.7, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.7, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708715400, "volume": 20, "vwap": 21.7}
{"close": 6.59, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 6.59, "low": 6.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.59, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708715400, "volume": 2, "vwap": 6.59}
{"close": 4.65, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708715400, "volume": 120, "vwap": 4.65}
{"close": 50.45, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-12-18", "high": 50.45, "low": 50.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.45, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708715400, "volume": 10, "vwap": 50.45}
{"close": 47.2, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-12-18", "high": 47.2, "low": 47.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.2, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708715400, "volume": 10, "vwap": 47.2}
{"close": 73.5, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-05-15", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708715400, "volume": 1, "vwap": 73.5}
{"close": 2.2, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-05-15", "high": 2.3, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 16, "underlying_symbol": "COIN", "unix_timestamp": 1708715400, "volume": 20, "vwap": 2.2655}
{"close": 6.0, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708715400, "volume": 1, "vwap": 6.0}
{"close": 11.92, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-12-18", "high": 11.92, "low": 11.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.92, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708715400, "volume": 2, "vwap": 11.92}
{"close": 46.35, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 46.35, "low": 46.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.35, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708715400, "volume": 17, "vwap": 46.35}
{"close": 4.8, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "META260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708715400, "volume": 89, "vwap": 4.8}
{"close": 512.75, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-12-18", "high": 512.75, "low": 512.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 512.75, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708715400, "volume": 2, "vwap": 512.75}
{"close": 194.07, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-12-18", "high": 194.07, "low": 194.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708715400, "volume": 2, "vwap": 194.035}
{"close": 166.13, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-12-18", "high": 166.13, "low": 165.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.73, "option_symbol": "SPY261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708715400, "volume": 3, "vwap": 165.863333}
{"close": 52.56, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-12-18", "high": 52.56, "low": 52.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.46, "option_symbol": "SPY261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708715400, "volume": 3, "vwap": 52.526667}
{"close": 36.58, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-12-18", "high": 36.58, "low": 36.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.58, "option_symbol": "SPY261218C00595000", "option_type": "call", "strike_price": 595.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708715400, "volume": 2, "vwap": 36.58}
{"close": 25.43, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-12-18", "high": 25.43, "low": 25.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.43, "option_symbol": "SPY261218C00625000", "option_type": "call", "strike_price": 625.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708715400, "volume": 2, "vwap": 25.43}
{"close": 113.15, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 113.15, "low": 113.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.15, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715400, "volume": 8, "vwap": 113.15}
{"close": 75.8, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 75.8, "low": 75.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.8, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715400, "volume": 2, "vwap": 75.8}
{"close": 61.05, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 61.05, "low": 61.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715400, "volume": 2, "vwap": 61.05}
{"close": 53.75, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 53.75, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715400, "volume": 2, "vwap": 53.75}
{"close": 31.25, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715400, "volume": 2, "vwap": 31.25}
{"close": 30.0, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715400, "volume": 4, "vwap": 30.0}
{"close": 50.0, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715400, "volume": 4, "vwap": 50.0}
{"close": 118.73, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 118.73, "low": 118.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.73, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715400, "volume": 2, "vwap": 118.73}
{"close": 126.94, "date": "2024-02-23", "datetime": "2024-02-23T19:10:00Z", "expiration_date": "2026-06-18", "high": 126.94, "low": 126.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.94, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715400, "volume": 2, "vwap": 126.94}
{"close": 30.85, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708715700, "volume": 8, "vwap": 30.85}
{"close": 9.4, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708715700, "volume": 2, "vwap": 9.4}
{"close": 8.2, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708715700, "volume": 1, "vwap": 8.2}
{"close": 55.25, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 55.25, "low": 55.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.25, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708715700, "volume": 1, "vwap": 55.25}
{"close": 12.45, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "AMD261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708715700, "volume": 1, "vwap": 12.45}
{"close": 4.2, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708715700, "volume": 10, "vwap": 4.2}
{"close": 4.45, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708715700, "volume": 1, "vwap": 4.45}
{"close": 16.24, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 16.24, "low": 16.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.24, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708715700, "volume": 2, "vwap": 16.24}
{"close": 62.5, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "IWM261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708715700, "volume": 1, "vwap": 62.5}
{"close": 7.67, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 7.67, "low": 7.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.51, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708715700, "volume": 2, "vwap": 7.59}
{"close": 8.56, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1708715700, "volume": 6, "vwap": 8.556667}
{"close": 9.5, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708715700, "volume": 1, "vwap": 9.5}
{"close": 10.5, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708715700, "volume": 1, "vwap": 10.5}
{"close": 16.1, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708715700, "volume": 1, "vwap": 16.1}
{"close": 29.0, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708715700, "volume": 5, "vwap": 29.0}
{"close": 50.0, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708715700, "volume": 5, "vwap": 50.0}
{"close": 88.1, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 88.1, "low": 88.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.1, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708715700, "volume": 1, "vwap": 88.1}
{"close": 622.12, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 622.12, "low": 622.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 622.12, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708715700, "volume": 1, "vwap": 622.12}
{"close": 619.12, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 619.12, "low": 619.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 619.12, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708715700, "volume": 1, "vwap": 619.12}
{"close": 91.16, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 91.16, "low": 91.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.16, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708715700, "volume": 1, "vwap": 91.16}
{"close": 78.5, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715700, "volume": 10, "vwap": 78.5}
{"close": 73.7, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 73.7, "low": 73.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.7, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715700, "volume": 2, "vwap": 73.7}
{"close": 67.3, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 67.3, "low": 67.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715700, "volume": 2, "vwap": 67.3}
{"close": 61.25, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 61.25, "low": 61.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708715700, "volume": 10, "vwap": 61.25}
{"close": 57.5, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715700, "volume": 200, "vwap": 57.5}
{"close": 45.05, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 45.05, "low": 45.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715700, "volume": 4, "vwap": 45.05}
{"close": 29.7, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715700, "volume": 32, "vwap": 29.7}
{"close": 20.1, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708715700, "volume": 4, "vwap": 20.1}
{"close": 118.7, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 118.75, "low": 118.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.75, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708715700, "volume": 8, "vwap": 118.7125}
{"close": 50.73, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-06-18", "high": 50.73, "low": 50.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.73, "option_symbol": "UBER260618C00032500", "option_type": "call", "strike_price": 32.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708715700, "volume": 1, "vwap": 50.73}
{"close": 2.47, "date": "2024-02-23", "datetime": "2024-02-23T19:15:00Z", "expiration_date": "2026-12-18", "high": 2.47, "low": 2.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708715700, "volume": 1, "vwap": 2.47}
{"close": 4.1, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "AAL261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708716000, "volume": 3, "vwap": 4.1}
{"close": 2.9, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708716000, "volume": 11, "vwap": 2.898182}
{"close": 6.25, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708716000, "volume": 1, "vwap": 6.25}
{"close": 11.88, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 11.88, "low": 11.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.88, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708716000, "volume": 3, "vwap": 11.88}
{"close": 4.2, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708716000, "volume": 10, "vwap": 4.2}
{"close": 5.65, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "GOOGL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708716000, "volume": 1, "vwap": 5.65}
{"close": 33.3, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708716000, "volume": 3, "vwap": 33.3}
{"close": 5.9, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708716000, "volume": 1, "vwap": 5.9}
{"close": 12.0, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1708716000, "volume": 17, "vwap": 12.0}
{"close": 13.3, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708716000, "volume": 1, "vwap": 13.3}
{"close": 16.1, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708716000, "volume": 1, "vwap": 16.1}
{"close": 49.6, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.6, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708716000, "volume": 1, "vwap": 49.6}
{"close": 43.5, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708716000, "volume": 5, "vwap": 43.5}
{"close": 214.58, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 214.58, "low": 214.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.58, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708716000, "volume": 1, "vwap": 214.58}
{"close": 188.68, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 188.68, "low": 188.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.68, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708716000, "volume": 1, "vwap": 188.68}
{"close": 10.9, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 10.95, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "NKE261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 3, "underlying_symbol": "NKE", "unix_timestamp": 1708716000, "volume": 5, "vwap": 10.93}
{"close": 301.0, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 301.0, "low": 301.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716000, "volume": 1, "vwap": 301.0}
{"close": 262.98, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 262.98, "low": 262.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.98, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716000, "volume": 1, "vwap": 262.98}
{"close": 194.0, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 194.0, "low": 194.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716000, "volume": 1, "vwap": 194.0}
{"close": 91.5, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 91.5, "low": 91.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.5, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716000, "volume": 1, "vwap": 91.5}
{"close": 92.24, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 92.24, "low": 92.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.24, "option_symbol": "SPY261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708716000, "volume": 1, "vwap": 92.24}
{"close": 121.75, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-12-18", "high": 121.75, "low": 121.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.75, "option_symbol": "SPY261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708716000, "volume": 1, "vwap": 121.75}
{"close": 67.2, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 67.2, "low": 67.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 2, "vwap": 67.2}
{"close": 62.9, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 63.1, "low": 62.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.1, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 4, "vwap": 63.0}
{"close": 61.0, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 4, "vwap": 61.1}
{"close": 57.4, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 57.4, "low": 57.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.4, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 8, "vwap": 57.4}
{"close": 37.45, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 2, "vwap": 37.45}
{"close": 31.3, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 2, "vwap": 31.3}
{"close": 28.0, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 4, "vwap": 28.0}
{"close": 14.23, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 14.23, "low": 14.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.23, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 4, "vwap": 14.23}
{"close": 13.55, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 4, "vwap": 13.55}
{"close": 13.85, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 2, "vwap": 13.85}
{"close": 20.15, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 20.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.15, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 4, "vwap": 20.15}
{"close": 47.3, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.3, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 4, "vwap": 47.3}
{"close": 118.8, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 118.9, "low": 118.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.9, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708716000, "volume": 12, "vwap": 118.8}
{"close": 105.91, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 105.91, "low": 105.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.91, "option_symbol": "XLK260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708716000, "volume": 1, "vwap": 105.91}
{"close": 19.68, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 19.68, "low": 19.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.68, "option_symbol": "XLK260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708716000, "volume": 2, "vwap": 19.68}
{"close": 4.8, "date": "2024-02-23", "datetime": "2024-02-23T19:20:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "XLK260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708716000, "volume": 1, "vwap": 4.8}
{"close": 33.25, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708716300, "volume": 2, "vwap": 33.25}
{"close": 26.05, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708716300, "volume": 10, "vwap": 26.05}
{"close": 19.61, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 19.61, "low": 19.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.61, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708716300, "volume": 1, "vwap": 19.61}
{"close": 17.79, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 17.79, "low": 17.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.79, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708716300, "volume": 1, "vwap": 17.79}
{"close": 96.9, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 96.9, "low": 96.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.9, "option_symbol": "AMD260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708716300, "volume": 3, "vwap": 96.9}
{"close": 30.95, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 30.95, "low": 30.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.95, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708716300, "volume": 1, "vwap": 30.95}
{"close": 22.75, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 22.95, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.95, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708716300, "volume": 11, "vwap": 22.895455}
{"close": 15.9, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708716300, "volume": 1, "vwap": 15.9}
{"close": 19.57, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 19.57, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708716300, "volume": 5, "vwap": 19.562}
{"close": 51.55, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 51.55, "low": 51.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.55, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708716300, "volume": 1, "vwap": 51.55}
{"close": 4.45, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708716300, "volume": 1, "vwap": 4.45}
{"close": 16.0, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708716300, "volume": 2, "vwap": 16.0}
{"close": 6.7, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708716300, "volume": 2, "vwap": 6.7}
{"close": 10.0, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708716300, "volume": 1, "vwap": 10.0}
{"close": 35.51, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 35.51, "low": 35.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.51, "option_symbol": "IWM260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708716300, "volume": 2, "vwap": 35.51}
{"close": 22.47, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 22.47, "low": 22.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.47, "option_symbol": "IWM260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708716300, "volume": 2, "vwap": 22.47}
{"close": 10.75, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.71, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708716300, "volume": 2, "vwap": 10.73}
{"close": 11.95, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708716300, "volume": 5, "vwap": 11.95}
{"close": 7.38, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 7.38, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708716300, "volume": 57, "vwap": 7.191404}
{"close": 84.55, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 84.55, "low": 84.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.55, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708716300, "volume": 300, "vwap": 84.55}
{"close": 30.3, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708716300, "volume": 2, "vwap": 30.3}
{"close": 56.45, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 56.45, "low": 56.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.45, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708716300, "volume": 300, "vwap": 56.45}
{"close": 336.3, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 336.3, "low": 336.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 336.3, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 1, "vwap": 336.3}
{"close": 19.0, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 5, "vwap": 19.0}
{"close": 263.0, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 263.0, "low": 263.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 1, "vwap": 263.0}
{"close": 194.69, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 194.69, "low": 193.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.9, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 12, "vwap": 193.820833}
{"close": 188.54, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 188.54, "low": 188.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.54, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 1, "vwap": 188.54}
{"close": 95.3, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 95.4, "low": 95.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.4, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 2, "vwap": 95.35}
{"close": 33.0, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 2, "vwap": 33.0}
{"close": 70.0, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 1, "vwap": 70.0}
{"close": 78.7, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 78.7, "low": 78.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.7, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 2, "vwap": 78.7}
{"close": 91.75, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 91.75, "low": 91.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.75, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 1, "vwap": 91.75}
{"close": 180.15, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 180.15, "low": 180.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.15, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 1, "vwap": 180.15}
{"close": 210.82, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 210.82, "low": 210.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.82, "option_symbol": "NVDA261218P00850000", "option_type": "put", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 1, "vwap": 210.82}
{"close": 270.89, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 270.89, "low": 270.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.89, "option_symbol": "NVDA261218P00950000", "option_type": "put", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716300, "volume": 1, "vwap": 270.89}
{"close": 62.85, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 62.85, "low": 62.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.85, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716300, "volume": 4, "vwap": 62.85}
{"close": 61.0, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716300, "volume": 4, "vwap": 61.0}
{"close": 53.96, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 53.96, "low": 53.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.96, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716300, "volume": 4, "vwap": 53.96}
{"close": 27.9, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716300, "volume": 2, "vwap": 27.9}
{"close": 19.0, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716300, "volume": 2, "vwap": 19.0}
{"close": 118.75, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-06-18", "high": 118.75, "low": 118.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.75, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716300, "volume": 10, "vwap": 118.75}
{"close": 116.33, "date": "2024-02-23", "datetime": "2024-02-23T19:25:00Z", "expiration_date": "2026-12-18", "high": 116.33, "low": 116.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.33, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708716300, "volume": 1, "vwap": 116.33}
{"close": 10.6, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708716600, "volume": 6, "vwap": 10.6}
{"close": 11.9, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708716600, "volume": 1, "vwap": 11.9}
{"close": 44.2, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-06-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708716600, "volume": 1, "vwap": 44.2}
{"close": 17.9, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708716600, "volume": 25, "vwap": 17.9}
{"close": 21.11, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-05-15", "high": 21.11, "low": 21.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.11, "option_symbol": "COIN260515P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708716600, "volume": 2, "vwap": 21.11}
{"close": 35.5, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708716600, "volume": 6, "vwap": 35.5}
{"close": 24.9, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-12-18", "high": 24.9, "low": 24.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.89, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708716600, "volume": 2, "vwap": 24.895}
{"close": 10.74, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-12-18", "high": 10.76, "low": 10.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.76, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708716600, "volume": 3, "vwap": 10.746667}
{"close": 11.97, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 11.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1708716600, "volume": 5, "vwap": 11.982}
{"close": 3.05, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1708716600, "volume": 3, "vwap": 3.05}
{"close": 88.87, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-06-18", "high": 88.87, "low": 88.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.87, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708716600, "volume": 1, "vwap": 88.87}
{"close": 16.36, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-06-18", "high": 16.36, "low": 16.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.36, "option_symbol": "MSFT260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708716600, "volume": 1, "vwap": 16.36}
{"close": 265.0, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716600, "volume": 1, "vwap": 265.0}
{"close": 95.5, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-12-18", "high": 95.7, "low": 95.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.15, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1708716600, "volume": 14, "vwap": 95.35}
{"close": 92.0, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "NVDA261218C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716600, "volume": 1, "vwap": 92.0}
{"close": 91.75, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-12-18", "high": 91.75, "low": 91.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.75, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716600, "volume": 50, "vwap": 91.75}
{"close": 28.76, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-12-18", "high": 28.76, "low": 28.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.76, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708716600, "volume": 1, "vwap": 28.76}
{"close": 45.1, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.08, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708716600, "volume": 16, "vwap": 45.0525}
{"close": 33.42, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-06-18", "high": 33.42, "low": 33.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.42, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716600, "volume": 2, "vwap": 33.42}
{"close": 11.4, "date": "2024-02-23", "datetime": "2024-02-23T19:30:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.4, "option_symbol": "XBI261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708716600, "volume": 2, "vwap": 11.4}
{"close": 2.97, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 2.97, "low": 2.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.97, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708716900, "volume": 1, "vwap": 2.97}
{"close": 26.0, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708716900, "volume": 1, "vwap": 26.0}
{"close": 13.55, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "DKNG261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708716900, "volume": 1, "vwap": 13.55}
{"close": 8.5, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708716900, "volume": 1, "vwap": 8.5}
{"close": 89.2, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-06-18", "high": 89.2, "low": 88.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.9, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708716900, "volume": 2, "vwap": 89.05}
{"close": 16.17, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-06-18", "high": 16.63, "low": 16.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.36, "option_symbol": "MSFT260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708716900, "volume": 3, "vwap": 16.386667}
{"close": 155.5, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-06-18", "high": 155.5, "low": 155.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.5, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716900, "volume": 4, "vwap": 155.5}
{"close": 462.98, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 462.98, "low": 462.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 462.98, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716900, "volume": 1, "vwap": 462.98}
{"close": 443.23, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 443.23, "low": 443.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 443.23, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716900, "volume": 1, "vwap": 443.23}
{"close": 96.0, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 96.05, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.2, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 19, "underlying_symbol": "NVDA", "unix_timestamp": 1708716900, "volume": 19, "vwap": 95.436316}
{"close": 87.5, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708716900, "volume": 2, "vwap": 87.5}
{"close": 92.84, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 92.84, "low": 92.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.84, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708716900, "volume": 1, "vwap": 92.84}
{"close": 89.89, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 89.89, "low": 89.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.89, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708716900, "volume": 1, "vwap": 89.89}
{"close": 86.6, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 86.6, "low": 86.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.6, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708716900, "volume": 1, "vwap": 86.6}
{"close": 83.8, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 83.8, "low": 83.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.8, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708716900, "volume": 1, "vwap": 83.8}
{"close": 10.13, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708716900, "volume": 2, "vwap": 10.165}
{"close": 54.13, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-06-18", "high": 54.13, "low": 54.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.13, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708716900, "volume": 2, "vwap": 54.13}
{"close": 45.15, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-06-18", "high": 45.15, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708716900, "volume": 8, "vwap": 45.075}
{"close": 22.2, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708716900, "volume": 1, "vwap": 22.2}
{"close": 18.52, "date": "2024-02-23", "datetime": "2024-02-23T19:35:00Z", "expiration_date": "2026-12-18", "high": 18.52, "low": 18.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.52, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708716900, "volume": 1, "vwap": 18.52}
{"close": 4.0, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708717200, "volume": 80, "vwap": 4.0}
{"close": 58.0, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708717200, "volume": 2, "vwap": 58.0}
{"close": 14.95, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708717200, "volume": 1, "vwap": 14.95}
{"close": 3.05, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708717200, "volume": 1, "vwap": 3.05}
{"close": 13.55, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708717200, "volume": 1, "vwap": 13.55}
{"close": 18.75, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 18.75, "low": 18.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.74, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708717200, "volume": 2, "vwap": 18.745}
{"close": 39.75, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 39.77, "low": 39.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.77, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708717200, "volume": 2, "vwap": 39.76}
{"close": 144.0, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-06-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 1, "vwap": 144.0}
{"close": 586.78, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 586.78, "low": 586.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 586.78, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 1, "vwap": 586.78}
{"close": 571.13, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 571.13, "low": 571.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 571.13, "option_symbol": "NVDA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 1, "vwap": 571.13}
{"close": 326.74, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 326.74, "low": 326.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 326.74, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 1, "vwap": 326.74}
{"close": 264.37, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 264.37, "low": 264.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.37, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 1, "vwap": 264.37}
{"close": 195.0, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 195.0, "low": 195.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 1, "vwap": 195.0}
{"close": 180.8, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 180.8, "low": 179.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.89, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 5, "vwap": 180.618}
{"close": 95.3, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 95.5, "low": 95.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 14, "vwap": 95.25}
{"close": 85.05, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 85.75, "low": 84.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.75, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 13, "vwap": 85.069231}
{"close": 1.11, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.13, "low": 1.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.13, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 2, "vwap": 1.12}
{"close": 45.24, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 45.24, "low": 45.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.24, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 1, "vwap": 45.24}
{"close": 52.83, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 52.83, "low": 52.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.83, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 10, "vwap": 52.83}
{"close": 55.55, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 55.55, "low": 55.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.55, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 10, "vwap": 55.55}
{"close": 92.24, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 92.24, "low": 92.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.24, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717200, "volume": 1, "vwap": 92.24}
{"close": 10.2, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708717200, "volume": 1, "vwap": 10.2}
{"close": 24.2, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708717200, "volume": 20, "vwap": 24.2}
{"close": 44.99, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-06-18", "high": 44.99, "low": 44.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.99, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708717200, "volume": 4, "vwap": 44.99}
{"close": 28.0, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708717200, "volume": 10, "vwap": 28.0}
{"close": 19.15, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708717200, "volume": 12, "vwap": 19.15}
{"close": 13.6, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708717200, "volume": 2, "vwap": 13.6}
{"close": 9.94, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-06-18", "high": 9.94, "low": 9.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.94, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708717200, "volume": 2, "vwap": 9.94}
{"close": 18.6, "date": "2024-02-23", "datetime": "2024-02-23T19:40:00Z", "expiration_date": "2026-12-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708717200, "volume": 1, "vwap": 18.6}
{"close": 33.4, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708717500, "volume": 1, "vwap": 33.4}
{"close": 26.1, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708717500, "volume": 1, "vwap": 26.1}
{"close": 4.02, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 4.02, "low": 4.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.02, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708717500, "volume": 100, "vwap": 4.02}
{"close": 62.0, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708717500, "volume": 1, "vwap": 62.0}
{"close": 37.02, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 37.02, "low": 37.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.02, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708717500, "volume": 10, "vwap": 37.02}
{"close": 5.0, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GM260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708717500, "volume": 2, "vwap": 5.0}
{"close": 29.66, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 29.94, "low": 29.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.94, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708717500, "volume": 3, "vwap": 29.846667}
{"close": 9.1, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 8.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.94, "option_symbol": "GOOGL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708717500, "volume": 3, "vwap": 8.993333}
{"close": 19.76, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 19.76, "low": 19.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.76, "option_symbol": "GOOGL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708717500, "volume": 7, "vwap": 19.76}
{"close": 3.1, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708717500, "volume": 1, "vwap": 3.1}
{"close": 19.0, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "MSFT260618P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708717500, "volume": 10, "vwap": 19.0}
{"close": 234.31, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-12-18", "high": 234.31, "low": 234.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.31, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717500, "volume": 3, "vwap": 234.31}
{"close": 230.21, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-12-18", "high": 230.21, "low": 230.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.21, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717500, "volume": 3, "vwap": 230.21}
{"close": 112.56, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-12-18", "high": 112.56, "low": 112.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.56, "option_symbol": "SPY261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708717500, "volume": 2, "vwap": 112.56}
{"close": 24.2, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708717500, "volume": 50, "vwap": 24.2}
{"close": 63.2, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708717500, "volume": 6, "vwap": 63.2}
{"close": 57.6, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 57.6, "low": 57.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708717500, "volume": 2, "vwap": 57.6}
{"close": 29.98, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 29.98, "low": 29.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.98, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708717500, "volume": 10, "vwap": 29.98}
{"close": 44.35, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 44.35, "low": 44.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.35, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708717500, "volume": 2, "vwap": 44.35}
{"close": 105.82, "date": "2024-02-23", "datetime": "2024-02-23T19:45:00Z", "expiration_date": "2026-06-18", "high": 105.82, "low": 105.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.82, "option_symbol": "VRTX260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708717500, "volume": 11, "vwap": 105.82}
{"close": 21.55, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708717800, "volume": 26, "vwap": 21.55}
{"close": 13.4, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708717800, "volume": 6, "vwap": 13.4}
{"close": 66.5, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-12-18", "high": 66.5, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708717800, "volume": 1, "vwap": 66.5}
{"close": 22.54, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-12-18", "high": 22.6, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 11, "underlying_symbol": "AMD", "unix_timestamp": 1708717800, "volume": 11, "vwap": 22.512727}
{"close": 36.95, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-06-18", "high": 36.95, "low": 36.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.95, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708717800, "volume": 1, "vwap": 36.95}
{"close": 113.25, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-06-18", "high": 113.25, "low": 113.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.25, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708717800, "volume": 1, "vwap": 113.25}
{"close": 75.08, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-06-18", "high": 75.08, "low": 75.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.08, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708717800, "volume": 1, "vwap": 75.08}
{"close": 18.5, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "MSFT260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708717800, "volume": 1, "vwap": 18.5}
{"close": 13.33, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-12-18", "high": 13.33, "low": 13.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.33, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708717800, "volume": 10, "vwap": 13.33}
{"close": 124.41, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-12-18", "high": 124.41, "low": 124.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.41, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708717800, "volume": 60, "vwap": 124.41}
{"close": 113.92, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-12-18", "high": 113.92, "low": 113.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.92, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708717800, "volume": 60, "vwap": 113.92}
{"close": 95.45, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-12-18", "high": 95.45, "low": 95.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.15, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708717800, "volume": 6, "vwap": 95.266667}
{"close": 85.35, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-12-18", "high": 85.35, "low": 85.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.25, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708717800, "volume": 2, "vwap": 85.3}
{"close": 33.0, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708717800, "volume": 1, "vwap": 33.0}
{"close": 194.0, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-12-18", "high": 194.0, "low": 194.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.0, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708717800, "volume": 1, "vwap": 194.0}
{"close": 24.2, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708717800, "volume": 20, "vwap": 24.2}
{"close": 65.08, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-06-18", "high": 65.08, "low": 65.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.08, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708717800, "volume": 10, "vwap": 65.08}
{"close": 47.67, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-06-18", "high": 47.67, "low": 47.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.67, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708717800, "volume": 2, "vwap": 47.67}
{"close": 27.95, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-06-18", "high": 27.95, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708717800, "volume": 2, "vwap": 27.95}
{"close": 25.25, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708717800, "volume": 4, "vwap": 25.25}
{"close": 44.52, "date": "2024-02-23", "datetime": "2024-02-23T19:50:00Z", "expiration_date": "2026-06-18", "high": 44.55, "low": 44.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.55, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708717800, "volume": 22, "vwap": 44.547273}
{"close": 6.15, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708718100, "volume": 1, "vwap": 6.15}
{"close": 54.64, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-06-18", "high": 54.64, "low": 54.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.64, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708718100, "volume": 3, "vwap": 54.64}
{"close": 13.4, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708718100, "volume": 4, "vwap": 13.4}
{"close": 22.5, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 22.65, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 7, "underlying_symbol": "AMD", "unix_timestamp": 1708718100, "volume": 7, "vwap": 22.57}
{"close": 4.45, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708718100, "volume": 1, "vwap": 4.45}
{"close": 37.25, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-05-15", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "COIN260515C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708718100, "volume": 1, "vwap": 37.25}
{"close": 4.8, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708718100, "volume": 2, "vwap": 4.9}
{"close": 8.19, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 8.19, "low": 8.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.19, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708718100, "volume": 2, "vwap": 8.19}
{"close": 8.6, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.58, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708718100, "volume": 2, "vwap": 8.59}
{"close": 3.1, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708718100, "volume": 1, "vwap": 3.1}
{"close": 284.46, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 284.46, "low": 284.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.46, "option_symbol": "NFLX261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708718100, "volume": 1, "vwap": 284.46}
{"close": 209.8, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 209.8, "low": 209.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.8, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718100, "volume": 6, "vwap": 209.8}
{"close": 44.86, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 44.88, "low": 44.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.88, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708718100, "volume": 20, "vwap": 44.853}
{"close": 47.31, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 47.33, "low": 47.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.33, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708718100, "volume": 20, "vwap": 47.301}
{"close": 86.89, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 86.89, "low": 86.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.89, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708718100, "volume": 1, "vwap": 86.89}
{"close": 79.5, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708718100, "volume": 1, "vwap": 79.5}
{"close": 58.08, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 58.08, "low": 58.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.08, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708718100, "volume": 1, "vwap": 58.08}
{"close": 27.25, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "SPY261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708718100, "volume": 1, "vwap": 27.25}
{"close": 10.2, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708718100, "volume": 1, "vwap": 10.2}
{"close": 23.75, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708718100, "volume": 52, "vwap": 24.189423}
{"close": 28.15, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 28.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708718100, "volume": 2, "vwap": 28.15}
{"close": 19.19, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-06-18", "high": 19.19, "low": 19.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.19, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708718100, "volume": 2, "vwap": 19.19}
{"close": 21.95, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708718100, "volume": 6, "vwap": 21.95}
{"close": 29.86, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-06-18", "high": 29.86, "low": 29.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.86, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708718100, "volume": 2, "vwap": 29.86}
{"close": 26.85, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 26.85, "low": 26.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.85, "option_symbol": "UBER261218C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708718100, "volume": 3, "vwap": 26.85}
{"close": 9.53, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 9.53, "low": 9.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.53, "option_symbol": "XBI261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1708718100, "volume": 2, "vwap": 9.53}
{"close": 117.24, "date": "2024-02-23", "datetime": "2024-02-23T19:55:00Z", "expiration_date": "2026-12-18", "high": 117.24, "low": 117.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.24, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708718100, "volume": 1, "vwap": 117.24}
{"close": 47.99, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-06-18", "high": 47.99, "low": 47.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.99, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708718400, "volume": 6, "vwap": 47.99}
{"close": 31.1, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708718400, "volume": 31, "vwap": 31.1}
{"close": 21.95, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708718400, "volume": 31, "vwap": 21.95}
{"close": 61.5, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708718400, "volume": 2, "vwap": 61.5}
{"close": 47.5, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708718400, "volume": 10, "vwap": 47.5}
{"close": 22.6, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 22.65, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.65, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708718400, "volume": 2, "vwap": 22.625}
{"close": 25.48, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-06-18", "high": 25.48, "low": 25.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.48, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708718400, "volume": 1, "vwap": 25.48}
{"close": 23.7, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708718400, "volume": 4, "vwap": 23.7}
{"close": 4.69, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 4.69, "low": 4.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.69, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708718400, "volume": 1, "vwap": 4.69}
{"close": 76.5, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-05-15", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708718400, "volume": 1, "vwap": 76.5}
{"close": 24.15, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 24.15, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.15, "option_symbol": "DKNG261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708718400, "volume": 1, "vwap": 24.15}
{"close": 4.49, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 4.49, "low": 4.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.49, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708718400, "volume": 1, "vwap": 4.49}
{"close": 56.47, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 56.56, "low": 56.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.56, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708718400, "volume": 8, "vwap": 56.52625}
{"close": 296.45, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-06-18", "high": 296.45, "low": 296.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.45, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718400, "volume": 5, "vwap": 296.45}
{"close": 194.64, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 194.66, "low": 194.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.66, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708718400, "volume": 3, "vwap": 194.646667}
{"close": 95.15, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 95.15, "low": 95.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.15, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708718400, "volume": 2, "vwap": 95.15}
{"close": 32.99, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 32.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708718400, "volume": 5, "vwap": 32.996}
{"close": 50.1, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 50.1, "low": 50.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.1, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718400, "volume": 20, "vwap": 50.1}
{"close": 52.7, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 52.7, "low": 52.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.7, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718400, "volume": 20, "vwap": 52.7}
{"close": 183.74, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-12-18", "high": 183.74, "low": 183.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.74, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718400, "volume": 1, "vwap": 183.74}
{"close": 65.45, "date": "2024-02-23", "datetime": "2024-02-23T20:00:00Z", "expiration_date": "2026-06-18", "high": 65.45, "low": 65.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.45, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708718400, "volume": 10, "vwap": 65.45}
{"close": 26.0, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708718700, "volume": 1, "vwap": 26.0}
{"close": 2.35, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708718700, "volume": 1, "vwap": 2.35}
{"close": 2.42, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708718700, "volume": 2, "vwap": 2.435}
{"close": 8.3, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "AMD260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708718700, "volume": 4, "vwap": 8.2875}
{"close": 12.15, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.14, "option_symbol": "AMD260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 6, "underlying_symbol": "AMD", "unix_timestamp": 1708718700, "volume": 6, "vwap": 12.148333}
{"close": 62.65, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 62.65, "low": 62.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.65, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708718700, "volume": 1, "vwap": 62.65}
{"close": 50.32, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 50.32, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708718700, "volume": 14, "vwap": 50.26}
{"close": 56.56, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 56.56, "low": 56.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.56, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708718700, "volume": 3, "vwap": 56.56}
{"close": 52.01, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 52.01, "low": 52.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.01, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708718700, "volume": 3, "vwap": 52.01}
{"close": 2.68, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.68, "low": 2.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.68, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708718700, "volume": 50, "vwap": 2.68}
{"close": 2.3, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "CCL261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708718700, "volume": 1, "vwap": 2.3}
{"close": 1.93, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 1.93, "low": 1.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.93, "option_symbol": "CCL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708718700, "volume": 50, "vwap": 1.93}
{"close": 71.65, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-05-15", "high": 71.65, "low": 71.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.65, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708718700, "volume": 2, "vwap": 71.65}
{"close": 116.7, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 116.7, "low": 116.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.7, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708718700, "volume": 1, "vwap": 116.7}
{"close": 56.55, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 56.55, "low": 56.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.55, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708718700, "volume": 1, "vwap": 56.55}
{"close": 337.04, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 337.04, "low": 337.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.04, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 1, "vwap": 337.04}
{"close": 261.59, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 264.3, "low": 261.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.3, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 5, "vwap": 262.674}
{"close": 185.4, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 185.4, "low": 185.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.4, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 1, "vwap": 185.4}
{"close": 14.75, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 14.77, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.77, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 2, "vwap": 14.76}
{"close": 31.25, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 1, "vwap": 31.25}
{"close": 308.85, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 308.85, "low": 308.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 308.85, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 8, "vwap": 308.85}
{"close": 304.65, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 304.65, "low": 304.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.65, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 8, "vwap": 304.65}
{"close": 295.84, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 295.85, "low": 295.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.85, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 3, "vwap": 295.846667}
{"close": 242.77, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 242.77, "low": 242.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.77, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 2, "vwap": 242.77}
{"close": 224.43, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 224.43, "low": 224.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.43, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 3, "vwap": 224.43}
{"close": 15.8, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 5, "vwap": 15.8}
{"close": 42.13, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 42.13, "low": 42.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.13, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 20, "vwap": 42.13}
{"close": 44.51, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 44.51, "low": 44.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.51, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 20, "vwap": 44.51}
{"close": 47.58, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 47.65, "low": 47.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.65, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 30, "vwap": 47.626}
{"close": 50.2, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 50.2, "low": 50.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.15, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 30, "vwap": 50.161333}
{"close": 216.75, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 216.75, "low": 216.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.75, "option_symbol": "NVDA261218P00860000", "option_type": "put", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708718700, "volume": 1, "vwap": 216.75}
{"close": 92.35, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 92.35, "low": 92.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.35, "option_symbol": "SPY261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708718700, "volume": 1, "vwap": 92.35}
{"close": 111.86, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 111.86, "low": 111.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.86, "option_symbol": "SPY261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708718700, "volume": 1, "vwap": 111.86}
{"close": 78.5, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708718700, "volume": 2, "vwap": 78.5}
{"close": 71.75, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 71.75, "low": 71.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.75, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708718700, "volume": 2, "vwap": 71.75}
{"close": 50.95, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 50.95, "low": 50.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.95, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708718700, "volume": 2, "vwap": 50.95}
{"close": 45.05, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 45.05, "low": 45.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708718700, "volume": 10, "vwap": 45.05}
{"close": 12.45, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708718700, "volume": 2, "vwap": 12.45}
{"close": 12.07, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 12.07, "low": 12.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.07, "option_symbol": "XLK261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708718700, "volume": 5, "vwap": 12.07}
{"close": 14.41, "date": "2024-02-23", "datetime": "2024-02-23T20:05:00Z", "expiration_date": "2026-12-18", "high": 14.41, "low": 14.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.41, "option_symbol": "XLK261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708718700, "volume": 5, "vwap": 14.41}
{"close": 28.45, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719000, "volume": 4, "vwap": 28.45}
{"close": 23.73, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 23.73, "low": 23.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.73, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719000, "volume": 1, "vwap": 23.73}
{"close": 3.0, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719000, "volume": 1, "vwap": 3.0}
{"close": 57.62, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 57.62, "low": 57.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.62, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708719000, "volume": 9, "vwap": 57.62}
{"close": 50.02, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 50.2, "low": 50.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708719000, "volume": 6, "vwap": 50.11}
{"close": 21.0, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AMD261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708719000, "volume": 1, "vwap": 21.0}
{"close": 21.66, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 21.66, "low": 21.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.66, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708719000, "volume": 1, "vwap": 21.66}
{"close": 0.85, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 0.85, "low": 0.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.85, "option_symbol": "CLF261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708719000, "volume": 8, "vwap": 0.85}
{"close": 5.25, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "CLF261218P00022000", "option_type": "put", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708719000, "volume": 8, "vwap": 5.25}
{"close": 8.38, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 8.38, "low": 8.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.38, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708719000, "volume": 2, "vwap": 8.38}
{"close": 9.6, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708719000, "volume": 22, "vwap": 9.597727}
{"close": 25.95, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 25.95, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.95, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708719000, "volume": 1, "vwap": 25.95}
{"close": 47.44, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 47.44, "low": 47.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.44, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708719000, "volume": 1, "vwap": 47.44}
{"close": 74.5, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 1, "vwap": 74.5}
{"close": 409.0, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 409.0, "low": 409.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 1, "vwap": 409.0}
{"close": 361.55, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 361.55, "low": 361.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 361.55, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 1, "vwap": 361.55}
{"close": 312.95, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 312.95, "low": 312.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 312.95, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 3, "vwap": 312.95}
{"close": 292.67, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 292.67, "low": 292.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.67, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 1, "vwap": 292.67}
{"close": 263.0, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 263.0, "low": 263.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 1, "vwap": 263.0}
{"close": 260.0, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 1, "vwap": 260.0}
{"close": 255.0, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 1, "vwap": 255.0}
{"close": 247.75, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 247.75, "low": 247.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.75, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 1, "vwap": 247.75}
{"close": 238.49, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 238.49, "low": 238.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.49, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 10, "vwap": 238.49}
{"close": 233.69, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 233.69, "low": 233.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.69, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 10, "vwap": 233.69}
{"close": 229.59, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 229.59, "low": 229.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.59, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 10, "vwap": 229.59}
{"close": 222.78, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 222.78, "low": 222.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.78, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 10, "vwap": 222.78}
{"close": 215.61, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 215.61, "low": 215.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.61, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 10, "vwap": 215.61}
{"close": 92.03, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 92.03, "low": 92.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.03, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 1, "vwap": 92.03}
{"close": 83.1, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 83.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 2, "vwap": 84.05}
{"close": 23.65, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 23.65, "low": 23.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.65, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 1, "vwap": 23.65}
{"close": 375.0, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 375.0, "low": 375.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 375.0, "option_symbol": "NVDA261218P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719000, "volume": 1, "vwap": 375.0}
{"close": 79.56, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-12-18", "high": 80.41, "low": 79.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.41, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 9, "underlying_symbol": "SPY", "unix_timestamp": 1708719000, "volume": 60, "vwap": 80.387333}
{"close": 65.0, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 65.2, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.05, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708719000, "volume": 22, "vwap": 65.113636}
{"close": 61.0, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708719000, "volume": 6, "vwap": 61.0}
{"close": 39.7, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719000, "volume": 2, "vwap": 39.7}
{"close": 33.31, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 33.31, "low": 33.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.31, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719000, "volume": 2, "vwap": 33.31}
{"close": 28.15, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 28.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719000, "volume": 2, "vwap": 28.15}
{"close": 18.4, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719000, "volume": 4, "vwap": 18.4}
{"close": 20.15, "date": "2024-02-23", "datetime": "2024-02-23T20:10:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 20.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.15, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708719000, "volume": 4, "vwap": 20.15}
{"close": 23.73, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 23.73, "low": 23.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.73, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719300, "volume": 1, "vwap": 23.73}
{"close": 21.75, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719300, "volume": 1, "vwap": 21.75}
{"close": 11.7, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719300, "volume": 1, "vwap": 11.7}
{"close": 13.35, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708719300, "volume": 14, "vwap": 13.335}
{"close": 8.02, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 8.02, "low": 8.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.02, "option_symbol": "AMD260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708719300, "volume": 1, "vwap": 8.02}
{"close": 56.85, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-12-18", "high": 56.85, "low": 56.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.85, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708719300, "volume": 2, "vwap": 56.85}
{"close": 3.85, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708719300, "volume": 10, "vwap": 3.85}
{"close": 105.52, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 105.52, "low": 105.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.52, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708719300, "volume": 1, "vwap": 105.52}
{"close": 97.85, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 97.85, "low": 97.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.85, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708719300, "volume": 1, "vwap": 97.85}
{"close": 22.77, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 22.77, "low": 22.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.77, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708719300, "volume": 25, "vwap": 22.77}
{"close": 3.05, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708719300, "volume": 2, "vwap": 3.05}
{"close": 305.53, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 305.84, "low": 305.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 305.84, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708719300, "volume": 2, "vwap": 305.685}
{"close": 170.39, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 170.63, "low": 170.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.63, "option_symbol": "NVDA260618C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708719300, "volume": 2, "vwap": 170.51}
{"close": 462.68, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-12-18", "high": 462.68, "low": 462.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 462.68, "option_symbol": "NVDA261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719300, "volume": 1, "vwap": 462.68}
{"close": 442.68, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-12-18", "high": 442.68, "low": 442.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 442.68, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719300, "volume": 1, "vwap": 442.68}
{"close": 228.2, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-12-18", "high": 228.2, "low": 228.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.2, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719300, "volume": 1, "vwap": 228.2}
{"close": 92.55, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-12-18", "high": 93.05, "low": 92.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.05, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708719300, "volume": 10, "vwap": 92.7}
{"close": 92.42, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-12-18", "high": 92.42, "low": 92.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.42, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719300, "volume": 1, "vwap": 92.42}
{"close": 101.0, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708719300, "volume": 3, "vwap": 101.0}
{"close": 73.93, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-12-18", "high": 73.93, "low": 73.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.93, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708719300, "volume": 3, "vwap": 73.93}
{"close": 92.27, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-12-18", "high": 92.27, "low": 92.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.27, "option_symbol": "SPY261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708719300, "volume": 1, "vwap": 92.27}
{"close": 101.78, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-12-18", "high": 101.78, "low": 101.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.78, "option_symbol": "SPY261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708719300, "volume": 1, "vwap": 101.78}
{"close": 64.85, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 64.85, "low": 64.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.85, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708719300, "volume": 14, "vwap": 64.85}
{"close": 57.25, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 57.25, "low": 57.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708719300, "volume": 64, "vwap": 57.25}
{"close": 37.35, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 37.35, "low": 37.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.35, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719300, "volume": 2, "vwap": 37.35}
{"close": 33.28, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 33.28, "low": 33.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.28, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719300, "volume": 4, "vwap": 33.28}
{"close": 23.7, "date": "2024-02-23", "datetime": "2024-02-23T20:15:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719300, "volume": 6, "vwap": 23.7}
{"close": 77.1, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-06-18", "high": 77.1, "low": 77.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.1, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719600, "volume": 1, "vwap": 77.1}
{"close": 21.75, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719600, "volume": 10, "vwap": 21.75}
{"close": 10.45, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719600, "volume": 2, "vwap": 10.45}
{"close": 2.35, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719600, "volume": 2, "vwap": 2.35}
{"close": 8.2, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "AMD260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708719600, "volume": 1, "vwap": 8.2}
{"close": 69.0, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708719600, "volume": 1, "vwap": 69.0}
{"close": 49.4, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-06-18", "high": 49.4, "low": 49.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.4, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708719600, "volume": 1, "vwap": 49.4}
{"close": 41.75, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708719600, "volume": 1, "vwap": 41.75}
{"close": 46.0, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "CVX261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708719600, "volume": 2, "vwap": 46.0}
{"close": 117.65, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-06-18", "high": 117.65, "low": 117.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.65, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708719600, "volume": 1, "vwap": 117.65}
{"close": 34.2, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "META260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1708719600, "volume": 4, "vwap": 34.225}
{"close": 90.0, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708719600, "volume": 5, "vwap": 90.0}
{"close": 84.65, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 84.65, "low": 84.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.6, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708719600, "volume": 3, "vwap": 84.616667}
{"close": 10.2, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708719600, "volume": 1, "vwap": 10.2}
{"close": 2.88, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.88, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "NCLH261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708719600, "volume": 1, "vwap": 2.88}
{"close": 412.55, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 413.1, "low": 412.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 413.1, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708719600, "volume": 2, "vwap": 412.825}
{"close": 270.12, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 270.12, "low": 270.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.12, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719600, "volume": 1, "vwap": 270.12}
{"close": 191.0, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 191.0, "low": 191.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719600, "volume": 1, "vwap": 191.0}
{"close": 82.79, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 82.79, "low": 82.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.79, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719600, "volume": 1, "vwap": 82.79}
{"close": 6.13, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.13, "low": 6.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.13, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719600, "volume": 1, "vwap": 6.13}
{"close": 13.92, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 13.92, "low": 13.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.92, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719600, "volume": 1, "vwap": 13.92}
{"close": 16.1, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719600, "volume": 1, "vwap": 16.1}
{"close": 92.58, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 92.58, "low": 92.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.58, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719600, "volume": 1, "vwap": 92.58}
{"close": 167.09, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 167.09, "low": 167.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.09, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719600, "volume": 1, "vwap": 167.09}
{"close": 39.6, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719600, "volume": 2, "vwap": 39.6}
{"close": 27.9, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708719600, "volume": 4, "vwap": 27.9}
{"close": 54.24, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 54.24, "low": 54.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.24, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708719600, "volume": 5, "vwap": 54.24}
{"close": 5.55, "date": "2024-02-23", "datetime": "2024-02-23T20:20:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1708719600, "volume": 3, "vwap": 5.55}
{"close": 76.91, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 76.91, "low": 76.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.91, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719900, "volume": 70, "vwap": 76.91}
{"close": 28.5, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719900, "volume": 2, "vwap": 28.5}
{"close": 26.02, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 26.02, "low": 26.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.02, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719900, "volume": 12, "vwap": 26.02}
{"close": 2.97, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.97, "low": 2.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.97, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719900, "volume": 1, "vwap": 2.97}
{"close": 18.65, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708719900, "volume": 2, "vwap": 18.65}
{"close": 7.2, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "AMD260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708719900, "volume": 1, "vwap": 7.2}
{"close": 39.3, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.3, "option_symbol": "AMD260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708719900, "volume": 10, "vwap": 39.3}
{"close": 66.49, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 66.5, "low": 66.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708719900, "volume": 7, "vwap": 66.491429}
{"close": 29.64, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 29.64, "low": 29.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.64, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708719900, "volume": 1, "vwap": 29.64}
{"close": 60.9, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 60.9, "low": 60.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.9, "option_symbol": "BA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708719900, "volume": 2, "vwap": 60.9}
{"close": 4.45, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708719900, "volume": 1, "vwap": 4.45}
{"close": 4.4, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708719900, "volume": 1, "vwap": 4.4}
{"close": 18.89, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 18.89, "low": 18.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.89, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708719900, "volume": 2, "vwap": 18.89}
{"close": 3.8, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708719900, "volume": 7, "vwap": 3.8}
{"close": 7.0, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708719900, "volume": 10, "vwap": 7.0}
{"close": 121.8, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 121.8, "low": 121.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.8, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708719900, "volume": 1, "vwap": 121.8}
{"close": 81.0, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708719900, "volume": 6, "vwap": 81.0}
{"close": 2.6, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.42, "option_symbol": "MSFT260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 19, "underlying_symbol": "MSFT", "unix_timestamp": 1708719900, "volume": 35, "vwap": 2.489143}
{"close": 84.6, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 84.6, "low": 84.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.6, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708719900, "volume": 1, "vwap": 84.6}
{"close": 15.5, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.49, "option_symbol": "MSFT261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708719900, "volume": 10, "vwap": 15.495}
{"close": 16.4, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "MSFT261218P00295000", "option_type": "put", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708719900, "volume": 10, "vwap": 16.4}
{"close": 180.0, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 180.0, "low": 180.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.0, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 180.0}
{"close": 19.3, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 19.3}
{"close": 38.5, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 38.5}
{"close": 83.5, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 83.5, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 83.5}
{"close": 676.13, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 676.13, "low": 676.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 676.13, "option_symbol": "NVDA261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 676.13}
{"close": 269.83, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 269.83, "low": 269.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.83, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 269.83}
{"close": 253.13, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 253.13, "low": 253.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.13, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 253.13}
{"close": 237.63, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 237.63, "low": 237.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.63, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 5, "vwap": 237.63}
{"close": 198.35, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 198.35, "low": 198.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.35, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 198.35}
{"close": 9.0, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 9.0}
{"close": 135.94, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 135.94, "low": 135.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.94, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 135.94}
{"close": 159.3, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 159.3, "low": 159.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.3, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 159.3}
{"close": 180.44, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 180.44, "low": 180.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.44, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 180.44}
{"close": 190.25, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 190.25, "low": 190.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.25, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 1, "vwap": 190.25}
{"close": 197.05, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 197.05, "low": 197.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.05, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708719900, "volume": 3, "vwap": 197.05}
{"close": 10.22, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 10.22, "low": 10.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.22, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708719900, "volume": 2, "vwap": 10.22}
{"close": 82.97, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 83.0, "low": 82.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 14, "vwap": 82.975714}
{"close": 78.0, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 2, "vwap": 78.0}
{"close": 64.7, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 64.95, "low": 64.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 30, "vwap": 64.766667}
{"close": 57.0, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 20, "vwap": 57.0}
{"close": 50.5, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 2, "vwap": 50.5}
{"close": 44.52, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 22, "vwap": 44.539091}
{"close": 37.2, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 12, "vwap": 37.283333}
{"close": 33.0, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 2, "vwap": 33.0}
{"close": 31.25, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 20, "vwap": 31.25}
{"close": 27.85, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 2, "vwap": 27.85}
{"close": 19.0, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 20, "vwap": 19.01}
{"close": 12.9, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 14, "vwap": 12.9}
{"close": 20.25, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 2, "vwap": 20.25}
{"close": 50.01, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 50.01, "low": 50.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.01, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 20, "vwap": 50.01}
{"close": 88.33, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 88.33, "low": 88.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.33, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708719900, "volume": 2, "vwap": 88.33}
{"close": 22.9, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "UBER260618C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708719900, "volume": 2, "vwap": 22.9}
{"close": 118.5, "date": "2024-02-23", "datetime": "2024-02-23T20:25:00Z", "expiration_date": "2026-12-18", "high": 118.5, "low": 118.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708719900, "volume": 1, "vwap": 118.5}
{"close": 17.83, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 17.83, "low": 17.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.83, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708720200, "volume": 1, "vwap": 17.83}
{"close": 2.4, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708720200, "volume": 1, "vwap": 2.4}
{"close": 11.86, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 11.86, "low": 11.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.86, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708720200, "volume": 30, "vwap": 11.86}
{"close": 18.62, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.62, "low": 18.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.62, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708720200, "volume": 30, "vwap": 18.62}
{"close": 50.0, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708720200, "volume": 2, "vwap": 50.0}
{"close": 4.15, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708720200, "volume": 1, "vwap": 4.15}
{"close": 25.48, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 25.48, "low": 25.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.48, "option_symbol": "COF261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708720200, "volume": 1, "vwap": 25.48}
{"close": 13.65, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708720200, "volume": 1, "vwap": 13.65}
{"close": 12.65, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708720200, "volume": 1, "vwap": 12.65}
{"close": 8.85, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 8.85, "low": 8.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708720200, "volume": 1, "vwap": 8.85}
{"close": 14.37, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 14.37, "low": 14.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.37, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708720200, "volume": 2, "vwap": 14.37}
{"close": 25.03, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 25.03, "low": 25.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.03, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708720200, "volume": 1, "vwap": 25.03}
{"close": 2.53, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.51, "option_symbol": "MSFT260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 11, "underlying_symbol": "MSFT", "unix_timestamp": 1708720200, "volume": 19, "vwap": 2.550526}
{"close": 2.77, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "MSFT260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708720200, "volume": 2, "vwap": 2.785}
{"close": 257.05, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 257.05, "low": 257.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.05, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720200, "volume": 1, "vwap": 257.05}
{"close": 232.08, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 232.08, "low": 232.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.08, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720200, "volume": 1, "vwap": 232.08}
{"close": 228.38, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 228.38, "low": 228.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.38, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720200, "volume": 1, "vwap": 228.38}
{"close": 703.2, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 703.2, "low": 703.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 703.2, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720200, "volume": 1, "vwap": 703.2}
{"close": 454.13, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 454.36, "low": 454.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 454.36, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708720200, "volume": 2, "vwap": 454.245}
{"close": 374.51, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 374.51, "low": 374.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 374.36, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708720200, "volume": 2, "vwap": 374.435}
{"close": 257.83, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 257.83, "low": 257.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.83, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720200, "volume": 1, "vwap": 257.83}
{"close": 137.4, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 137.4, "low": 137.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.4, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720200, "volume": 2, "vwap": 137.4}
{"close": 33.25, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720200, "volume": 3, "vwap": 33.25}
{"close": 4.06, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 4.06, "low": 4.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.06, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708720200, "volume": 1, "vwap": 4.06}
{"close": 10.21, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 10.21, "low": 10.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.21, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708720200, "volume": 1, "vwap": 10.21}
{"close": 12.44, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.44, "low": 12.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.44, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708720200, "volume": 35, "vwap": 12.44}
{"close": 20.02, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-12-18", "high": 20.02, "low": 20.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.02, "option_symbol": "SPY261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708720200, "volume": 4, "vwap": 20.02}
{"close": 60.7, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 60.75, "low": 60.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708720200, "volume": 12, "vwap": 60.741667}
{"close": 39.4, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708720200, "volume": 2, "vwap": 39.4}
{"close": 27.7, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708720200, "volume": 6, "vwap": 27.7}
{"close": 14.8, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708720200, "volume": 10, "vwap": 14.77}
{"close": 12.2, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708720200, "volume": 4, "vwap": 12.2}
{"close": 2.21, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708720200, "volume": 200, "vwap": 2.21}
{"close": 3.22, "date": "2024-02-23", "datetime": "2024-02-23T20:30:00Z", "expiration_date": "2026-06-18", "high": 3.22, "low": 3.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.22, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708720200, "volume": 4, "vwap": 3.22}
{"close": 2.9, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708720500, "volume": 1, "vwap": 2.9}
{"close": 22.3, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 22.3, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708720500, "volume": 2, "vwap": 22.275}
{"close": 7.09, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 7.24, "low": 7.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.24, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708720500, "volume": 2, "vwap": 7.165}
{"close": 44.3, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-06-18", "high": 44.3, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.3, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708720500, "volume": 1, "vwap": 44.3}
{"close": 13.15, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708720500, "volume": 1, "vwap": 13.15}
{"close": 26.05, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 26.05, "low": 26.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.05, "option_symbol": "CAR261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708720500, "volume": 1, "vwap": 26.05}
{"close": 10.2, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.12, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 8, "underlying_symbol": "INTC", "unix_timestamp": 1708720500, "volume": 8, "vwap": 10.1475}
{"close": 18.95, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "IWM260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708720500, "volume": 3, "vwap": 18.95}
{"close": 230.86, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-06-18", "high": 230.86, "low": 230.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.86, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708720500, "volume": 1, "vwap": 230.86}
{"close": 55.83, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-06-18", "high": 55.83, "low": 55.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.83, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708720500, "volume": 1, "vwap": 55.83}
{"close": 38.3, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708720500, "volume": 1, "vwap": 38.3}
{"close": 71.3, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 71.3, "low": 71.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.3, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708720500, "volume": 5, "vwap": 71.3}
{"close": 37.7, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 37.7, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.7, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708720500, "volume": 5, "vwap": 37.7}
{"close": 168.35, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 168.35, "low": 168.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.35, "option_symbol": "NFLX261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708720500, "volume": 1, "vwap": 168.35}
{"close": 125.47, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-06-18", "high": 125.47, "low": 125.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.47, "option_symbol": "NVDA260618C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720500, "volume": 1, "vwap": 125.47}
{"close": 0.59, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-06-18", "high": 0.59, "low": 0.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.59, "option_symbol": "NVDA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720500, "volume": 1, "vwap": 0.59}
{"close": 270.11, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 270.11, "low": 270.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.11, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720500, "volume": 1, "vwap": 270.11}
{"close": 253.0, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 253.0, "low": 253.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720500, "volume": 1, "vwap": 253.0}
{"close": 198.96, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 198.96, "low": 198.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.96, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720500, "volume": 1, "vwap": 198.96}
{"close": 102.0, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720500, "volume": 1, "vwap": 102.0}
{"close": 92.4, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 92.4, "low": 92.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.1, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708720500, "volume": 2, "vwap": 92.25}
{"close": 81.07, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 81.07, "low": 81.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.07, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720500, "volume": 1, "vwap": 81.07}
{"close": 59.23, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 59.23, "low": 59.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.23, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708720500, "volume": 10, "vwap": 59.23}
{"close": 62.13, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 62.13, "low": 62.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.13, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708720500, "volume": 10, "vwap": 62.13}
{"close": 92.65, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 92.65, "low": 92.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.65, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720500, "volume": 1, "vwap": 92.65}
{"close": 118.0, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720500, "volume": 1, "vwap": 118.0}
{"close": 11.25, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "SPY261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708720500, "volume": 10, "vwap": 11.25}
{"close": 4.0, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708720500, "volume": 1, "vwap": 4.0}
{"close": 10.17, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708720500, "volume": 2, "vwap": 10.185}
{"close": 92.12, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 92.12, "low": 92.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.12, "option_symbol": "SPY261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708720500, "volume": 1, "vwap": 92.12}
{"close": 101.88, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-12-18", "high": 101.88, "low": 101.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.88, "option_symbol": "SPY261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708720500, "volume": 1, "vwap": 101.88}
{"close": 64.85, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-06-18", "high": 64.85, "low": 64.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708720500, "volume": 4, "vwap": 64.8}
{"close": 44.6, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-06-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708720500, "volume": 4, "vwap": 44.6}
{"close": 27.85, "date": "2024-02-23", "datetime": "2024-02-23T20:35:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708720500, "volume": 2, "vwap": 27.85}
{"close": 0.36, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 0.36, "low": 0.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.36, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708720800, "volume": 1, "vwap": 0.36}
{"close": 2.34, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.34, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708720800, "volume": 1, "vwap": 2.34}
{"close": 61.3, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.3, "option_symbol": "AMD260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708720800, "volume": 10, "vwap": 61.3}
{"close": 47.55, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 47.55, "low": 46.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.35, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708720800, "volume": 9, "vwap": 46.75}
{"close": 8.5, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708720800, "volume": 1, "vwap": 8.5}
{"close": 9.58, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 9.58, "low": 9.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.58, "option_symbol": "DKNG261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708720800, "volume": 1, "vwap": 9.58}
{"close": 31.65, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.65, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708720800, "volume": 2, "vwap": 31.65}
{"close": 10.7, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708720800, "volume": 1, "vwap": 10.7}
{"close": 10.19, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 10.19, "low": 10.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.08, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1708720800, "volume": 4, "vwap": 10.16}
{"close": 5.75, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 9, "underlying_symbol": "INTC", "unix_timestamp": 1708720800, "volume": 10, "vwap": 5.75}
{"close": 11.5, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708720800, "volume": 5, "vwap": 11.5}
{"close": 10.75, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708720800, "volume": 1, "vwap": 10.75}
{"close": 117.9, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 117.9, "low": 117.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.9, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708720800, "volume": 1, "vwap": 117.9}
{"close": 94.4, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 94.4, "low": 94.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.4, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708720800, "volume": 1, "vwap": 94.4}
{"close": 22.85, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708720800, "volume": 1, "vwap": 22.85}
{"close": 212.94, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 212.94, "low": 212.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.94, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 8, "vwap": 212.94}
{"close": 174.14, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 174.14, "low": 173.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.8, "option_symbol": "NVDA260618C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 10, "vwap": 174.106}
{"close": 141.0, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 141.0, "low": 141.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.0, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 1, "vwap": 141.0}
{"close": 119.0, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 2, "vwap": 119.0}
{"close": 240.35, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 240.35, "low": 240.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.35, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 1, "vwap": 240.35}
{"close": 221.88, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 221.88, "low": 221.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.88, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 3, "vwap": 221.88}
{"close": 197.0, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 197.0, "low": 197.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.0, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 1, "vwap": 197.0}
{"close": 190.45, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 190.45, "low": 190.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 1, "vwap": 190.45}
{"close": 120.0, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 1, "vwap": 120.0}
{"close": 15.86, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 5, "vwap": 15.844}
{"close": 33.1, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 33.1, "low": 33.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.1, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 1, "vwap": 33.1}
{"close": 53.29, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 53.32, "low": 53.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.32, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 50, "vwap": 53.314}
{"close": 56.03, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 56.12, "low": 56.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.12, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 50, "vwap": 56.102}
{"close": 92.0, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708720800, "volume": 1, "vwap": 92.0}
{"close": 23.25, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "SPY261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708720800, "volume": 6, "vwap": 23.25}
{"close": 4.15, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708720800, "volume": 1, "vwap": 4.15}
{"close": 40.25, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 40.46, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.46, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708720800, "volume": 4, "vwap": 40.355}
{"close": 88.75, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 88.75, "low": 88.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.75, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708720800, "volume": 2, "vwap": 88.75}
{"close": 66.8, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 66.8, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708720800, "volume": 20, "vwap": 66.8}
{"close": 64.65, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 64.65, "low": 64.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708720800, "volume": 2, "vwap": 64.65}
{"close": 50.55, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 50.55, "low": 50.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.55, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708720800, "volume": 2, "vwap": 50.55}
{"close": 27.89, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 27.89, "low": 27.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.89, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708720800, "volume": 4, "vwap": 27.89}
{"close": 24.9, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 24.92, "low": 24.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.92, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708720800, "volume": 110, "vwap": 24.887273}
{"close": 12.25, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708720800, "volume": 8, "vwap": 12.275}
{"close": 20.21, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-06-18", "high": 20.21, "low": 20.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.21, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708720800, "volume": 2, "vwap": 20.21}
{"close": 45.3, "date": "2024-02-23", "datetime": "2024-02-23T20:40:00Z", "expiration_date": "2026-12-18", "high": 45.3, "low": 45.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.3, "option_symbol": "XOM261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708720800, "volume": 2, "vwap": 45.3}
{"close": 28.37, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 28.37, "low": 28.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.37, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708721100, "volume": 1, "vwap": 28.37}
{"close": 39.8, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 39.81, "low": 39.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.81, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708721100, "volume": 2, "vwap": 39.805}
{"close": 44.25, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 44.25, "low": 44.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.25, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708721100, "volume": 5, "vwap": 44.25}
{"close": 83.3, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 83.3, "low": 83.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.3, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708721100, "volume": 2, "vwap": 83.3}
{"close": 14.0, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "BAC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708721100, "volume": 3, "vwap": 14.0}
{"close": 8.11, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 8.11, "low": 8.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.11, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708721100, "volume": 4, "vwap": 8.11}
{"close": 4.45, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708721100, "volume": 1, "vwap": 4.45}
{"close": 13.9, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "COF260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1708721100, "volume": 3, "vwap": 13.9}
{"close": 10.34, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 10.34, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708721100, "volume": 4, "vwap": 10.305}
{"close": 5.05, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708721100, "volume": 3, "vwap": 5.05}
{"close": 14.22, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 14.22, "low": 14.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.22, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708721100, "volume": 1, "vwap": 14.22}
{"close": 41.12, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 41.12, "low": 41.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.12, "option_symbol": "IWM261218P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708721100, "volume": 1, "vwap": 41.12}
{"close": 55.65, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 55.65, "low": 55.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.65, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708721100, "volume": 1, "vwap": 55.65}
{"close": 22.92, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 22.92, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708721100, "volume": 26, "vwap": 22.907692}
{"close": 2.53, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.53, "low": 2.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.46, "option_symbol": "MSFT260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708721100, "volume": 2, "vwap": 2.495}
{"close": 84.5, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 84.5, "low": 84.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.5, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708721100, "volume": 1, "vwap": 84.5}
{"close": 31.5, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721100, "volume": 1, "vwap": 31.5}
{"close": 582.1, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 582.1, "low": 582.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 582.1, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721100, "volume": 5, "vwap": 582.1}
{"close": 470.42, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 470.42, "low": 470.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 470.42, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721100, "volume": 1, "vwap": 470.42}
{"close": 457.42, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 457.42, "low": 457.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 457.42, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721100, "volume": 1, "vwap": 457.42}
{"close": 302.5, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 302.5, "low": 302.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721100, "volume": 5, "vwap": 302.5}
{"close": 222.15, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 222.74, "low": 221.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.55, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708721100, "volume": 9, "vwap": 221.887777}
{"close": 10.13, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 10.13, "low": 10.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.13, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708721100, "volume": 1, "vwap": 10.13}
{"close": 39.0, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708721100, "volume": 1, "vwap": 39.0}
{"close": 78.13, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 78.13, "low": 78.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.13, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721100, "volume": 2, "vwap": 78.13}
{"close": 44.6, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721100, "volume": 4, "vwap": 44.6}
{"close": 32.97, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 32.97, "low": 32.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.97, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721100, "volume": 2, "vwap": 32.97}
{"close": 27.9, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708721100, "volume": 4, "vwap": 27.85}
{"close": 18.95, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721100, "volume": 2, "vwap": 18.95}
{"close": 14.71, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 14.71, "low": 14.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.71, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708721100, "volume": 4, "vwap": 14.71}
{"close": 179.73, "date": "2024-02-23", "datetime": "2024-02-23T20:45:00Z", "expiration_date": "2026-06-18", "high": 179.73, "low": 179.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.73, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721100, "volume": 2, "vwap": 179.73}
{"close": 7.11, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 7.11, "low": 7.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.11, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708721400, "volume": 1, "vwap": 7.11}
{"close": 58.85, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 58.85, "low": 58.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.7, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708721400, "volume": 11, "vwap": 58.836364}
{"close": 42.01, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 42.01, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1708721400, "volume": 6, "vwap": 41.961667}
{"close": 21.47, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.47, "low": 21.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.47, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708721400, "volume": 20, "vwap": 21.47}
{"close": 23.5, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.6, "option_symbol": "BA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708721400, "volume": 2, "vwap": 23.55}
{"close": 8.33, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 8.33, "low": 8.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.33, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708721400, "volume": 1, "vwap": 8.33}
{"close": 4.9, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-05-15", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "COIN260515P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708721400, "volume": 1, "vwap": 4.9}
{"close": 11.34, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 11.34, "low": 11.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.34, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708721400, "volume": 1, "vwap": 11.34}
{"close": 10.76, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 10.76, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708721400, "volume": 2, "vwap": 10.73}
{"close": 123.37, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 123.37, "low": 123.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.37, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708721400, "volume": 1, "vwap": 123.37}
{"close": 49.2, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 49.2, "low": 49.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.2, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708721400, "volume": 1, "vwap": 49.2}
{"close": 40.5, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708721400, "volume": 1, "vwap": 40.5}
{"close": 264.39, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 264.39, "low": 264.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.39, "option_symbol": "NFLX261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708721400, "volume": 1, "vwap": 264.39}
{"close": 303.0, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 303.0, "low": 303.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.0, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721400, "volume": 1, "vwap": 303.0}
{"close": 0.04, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 0.04, "low": 0.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.04, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721400, "volume": 4, "vwap": 0.04}
{"close": 301.88, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 301.88, "low": 301.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.88, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721400, "volume": 1, "vwap": 301.88}
{"close": 256.0, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 256.0, "low": 256.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721400, "volume": 1, "vwap": 256.0}
{"close": 122.19, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 122.19, "low": 122.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.19, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721400, "volume": 1, "vwap": 122.19}
{"close": 109.25, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 109.25, "low": 109.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.25, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721400, "volume": 1, "vwap": 109.25}
{"close": 105.59, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 105.59, "low": 105.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.59, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721400, "volume": 1, "vwap": 105.59}
{"close": 92.76, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 92.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708721400, "volume": 2, "vwap": 92.88}
{"close": 162.0, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 162.0, "low": 162.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.0, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721400, "volume": 1, "vwap": 162.0}
{"close": 10.15, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708721400, "volume": 1, "vwap": 10.15}
{"close": 75.6, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-12-18", "high": 75.6, "low": 75.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.6, "option_symbol": "SPY261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708721400, "volume": 1, "vwap": 75.6}
{"close": 73.15, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 73.15, "low": 73.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.15, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721400, "volume": 2, "vwap": 73.15}
{"close": 47.3, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721400, "volume": 2, "vwap": 47.3}
{"close": 44.7, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 44.7, "low": 44.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708721400, "volume": 18, "vwap": 44.665556}
{"close": 35.14, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 35.14, "low": 35.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.14, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721400, "volume": 4, "vwap": 35.14}
{"close": 27.72, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 27.72, "low": 27.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.71, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708721400, "volume": 12, "vwap": 27.718333}
{"close": 12.15, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721400, "volume": 2, "vwap": 12.15}
{"close": 2.22, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721400, "volume": 4, "vwap": 2.22}
{"close": 10.03, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 10.03, "low": 10.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.03, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721400, "volume": 20, "vwap": 10.03}
{"close": 32.2, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721400, "volume": 2, "vwap": 32.2}
{"close": 119.0, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721400, "volume": 2, "vwap": 119.0}
{"close": 0.9, "date": "2024-02-23", "datetime": "2024-02-23T20:50:00Z", "expiration_date": "2026-06-18", "high": 0.9, "low": 0.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.9, "option_symbol": "XLE260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708721400, "volume": 1, "vwap": 0.9}
{"close": 36.2, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 36.2, "low": 36.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708721700, "volume": 1, "vwap": 36.2}
{"close": 33.55, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708721700, "volume": 1, "vwap": 33.55}
{"close": 9.34, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 9.34, "low": 9.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.31, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708721700, "volume": 15, "vwap": 9.33}
{"close": 117.0, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "AMD261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708721700, "volume": 1, "vwap": 117.0}
{"close": 66.27, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 66.27, "low": 66.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.27, "option_symbol": "BA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708721700, "volume": 1, "vwap": 66.27}
{"close": 1.8, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708721700, "volume": 1, "vwap": 1.8}
{"close": 25.0, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "CAR261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708721700, "volume": 1, "vwap": 25.0}
{"close": 32.0, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "CAR261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1708721700, "volume": 6, "vwap": 32.0}
{"close": 3.83, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.83, "low": 3.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.83, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708721700, "volume": 4, "vwap": 3.83}
{"close": 6.25, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "GDX261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708721700, "volume": 1, "vwap": 6.25}
{"close": 6.8, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "GDX261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708721700, "volume": 2, "vwap": 6.8}
{"close": 20.0, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "IWM261218C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708721700, "volume": 3, "vwap": 20.666667}
{"close": 14.55, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708721700, "volume": 1, "vwap": 14.55}
{"close": 17.6, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708721700, "volume": 1, "vwap": 17.6}
{"close": 89.5, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 89.5, "low": 89.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.5, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708721700, "volume": 1, "vwap": 89.5}
{"close": 37.89, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 37.95, "low": 37.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.87, "option_symbol": "MSFT261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708721700, "volume": 5, "vwap": 37.894}
{"close": 51.84, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 51.9, "low": 51.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.82, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708721700, "volume": 5, "vwap": 51.844}
{"close": 3.6, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "NCLH261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708721700, "volume": 1, "vwap": 3.6}
{"close": 21.38, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 21.38, "low": 21.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.38, "option_symbol": "NKE261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708721700, "volume": 1, "vwap": 21.38}
{"close": 65.69, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 65.69, "low": 65.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.69, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721700, "volume": 1, "vwap": 65.69}
{"close": 0.05, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 0.05, "low": 0.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.04, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708721700, "volume": 12, "vwap": 0.040833}
{"close": 406.2, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 406.2, "low": 406.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 406.2, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721700, "volume": 2, "vwap": 406.2}
{"close": 257.31, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 257.31, "low": 257.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.31, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721700, "volume": 1, "vwap": 257.31}
{"close": 208.77, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 208.77, "low": 208.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.77, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721700, "volume": 1, "vwap": 208.77}
{"close": 161.05, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 161.05, "low": 161.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.05, "option_symbol": "NVDA261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721700, "volume": 1, "vwap": 161.05}
{"close": 94.55, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 94.55, "low": 94.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.55, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721700, "volume": 1, "vwap": 94.55}
{"close": 82.33, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 82.33, "low": 82.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.33, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721700, "volume": 1, "vwap": 82.33}
{"close": 239.05, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 239.05, "low": 239.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.05, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708721700, "volume": 5, "vwap": 239.05}
{"close": 83.29, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 83.29, "low": 83.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.29, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708721700, "volume": 5, "vwap": 83.29}
{"close": 80.22, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 80.22, "low": 80.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.22, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708721700, "volume": 5, "vwap": 80.22}
{"close": 77.23, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 77.23, "low": 77.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.23, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708721700, "volume": 5, "vwap": 77.23}
{"close": 74.28, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-12-18", "high": 74.28, "low": 74.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.28, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708721700, "volume": 5, "vwap": 74.28}
{"close": 150.4, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 150.4, "low": 150.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.4, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721700, "volume": 2, "vwap": 150.4}
{"close": 116.39, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 116.52, "low": 116.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.49, "option_symbol": "TSLA260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708721700, "volume": 180, "vwap": 116.481}
{"close": 68.95, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 68.95, "low": 68.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.95, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721700, "volume": 2, "vwap": 68.95}
{"close": 62.85, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 62.85, "low": 62.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.85, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721700, "volume": 2, "vwap": 62.85}
{"close": 60.95, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 60.95, "low": 60.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721700, "volume": 2, "vwap": 60.95}
{"close": 57.0, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721700, "volume": 20, "vwap": 57.0}
{"close": 50.5, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721700, "volume": 2, "vwap": 50.5}
{"close": 44.75, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708721700, "volume": 12, "vwap": 44.733333}
{"close": 27.8, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 27.95, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.86, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708721700, "volume": 6, "vwap": 27.87}
{"close": 50.05, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 50.05, "low": 50.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.05, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721700, "volume": 40, "vwap": 50.05}
{"close": 179.35, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 179.35, "low": 179.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.35, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708721700, "volume": 2, "vwap": 179.35}
{"close": 11.95, "date": "2024-02-23", "datetime": "2024-02-23T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "UBER260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708721700, "volume": 10, "vwap": 11.95}
{"close": 4.0, "date": "2024-02-23", "datetime": "2024-02-23T21:00:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.26, "macro_treasury_yield_10y_observation_date": "2024-02-23", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-02-23", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708722000, "volume": 1, "vwap": 4.0}
{"close": 2.28, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.28, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708960200, "volume": 2, "vwap": 2.28}
{"close": 42.3, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 42.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.3, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708960200, "volume": 1, "vwap": 42.3}
{"close": 41.52, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 41.52, "low": 41.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.52, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708960200, "volume": 10, "vwap": 41.52}
{"close": 11.32, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.32, "low": 11.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.32, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708960200, "volume": 1, "vwap": 11.32}
{"close": 15.75, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708960200, "volume": 1, "vwap": 15.75}
{"close": 7.1, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708960200, "volume": 2, "vwap": 7.1}
{"close": 24.0, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "IWM261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708960200, "volume": 3, "vwap": 24.0}
{"close": 191.31, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 191.45, "low": 191.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708960200, "volume": 2, "vwap": 191.38}
{"close": 122.54, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 122.87, "low": 122.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.87, "option_symbol": "NVDA261218C01290000", "option_type": "call", "strike_price": 1290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708960200, "volume": 2, "vwap": 122.705}
{"close": 80.05, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 80.05, "low": 80.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.05, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960200, "volume": 1, "vwap": 80.05}
{"close": 105.95, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 105.95, "low": 105.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.95, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960200, "volume": 2, "vwap": 105.95}
{"close": 67.4, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 67.4, "low": 67.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.35, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708960200, "volume": 4, "vwap": 67.375}
{"close": 14.23, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 14.23, "low": 14.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.23, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708960200, "volume": 610, "vwap": 14.23}
{"close": 13.57, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 13.57, "low": 13.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.57, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708960200, "volume": 610, "vwap": 13.57}
{"close": 39.95, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 39.95, "low": 39.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.95, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960200, "volume": 4, "vwap": 39.95}
{"close": 45.08, "date": "2024-02-26", "datetime": "2024-02-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 45.08, "low": 44.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.9, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708960200, "volume": 4, "vwap": 44.99}
{"close": 6.3, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708960500, "volume": 1, "vwap": 6.3}
{"close": 1.58, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.58, "low": 1.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.37, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708960500, "volume": 50, "vwap": 1.475}
{"close": 2.96, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.96, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708960500, "volume": 50, "vwap": 2.85}
{"close": 53.8, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 53.8, "low": 53.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.8, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708960500, "volume": 1, "vwap": 53.8}
{"close": 47.24, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 47.24, "low": 47.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.24, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708960500, "volume": 1, "vwap": 47.24}
{"close": 35.3, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708960500, "volume": 3, "vwap": 35.316667}
{"close": 9.2, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708960500, "volume": 10, "vwap": 9.2}
{"close": 47.53, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 47.53, "low": 47.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.53, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708960500, "volume": 1, "vwap": 47.53}
{"close": 113.33, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 113.33, "low": 113.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.33, "option_symbol": "AMD261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708960500, "volume": 5, "vwap": 113.33}
{"close": 61.82, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 61.82, "low": 61.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.82, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708960500, "volume": 2, "vwap": 61.82}
{"close": 60.0, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708960500, "volume": 4, "vwap": 60.0}
{"close": 31.4, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708960500, "volume": 1, "vwap": 31.4}
{"close": 10.6, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708960500, "volume": 5, "vwap": 10.6}
{"close": 6.26, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.26, "low": 6.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.26, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708960500, "volume": 5, "vwap": 6.26}
{"close": 10.65, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708960500, "volume": 2, "vwap": 10.6}
{"close": 3.05, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708960500, "volume": 2, "vwap": 3.05}
{"close": 116.86, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 116.86, "low": 116.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.86, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708960500, "volume": 1, "vwap": 116.86}
{"close": 94.38, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 94.38, "low": 94.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.38, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708960500, "volume": 3, "vwap": 94.38}
{"close": 3.25, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708960500, "volume": 2, "vwap": 3.25}
{"close": 129.0, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 129.0, "low": 129.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.0, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708960500, "volume": 1, "vwap": 129.0}
{"close": 292.54, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 292.61, "low": 292.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.61, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 2, "vwap": 292.575}
{"close": 256.27, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 256.27, "low": 255.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.77, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 4, "vwap": 256.0725}
{"close": 180.53, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 180.55, "low": 180.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.55, "option_symbol": "NVDA260618C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 2, "vwap": 180.54}
{"close": 16.9, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "NVDA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 5, "vwap": 16.9}
{"close": 154.0, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 4, "vwap": 154.0}
{"close": 477.8, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 477.8, "low": 477.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 477.8, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 2, "vwap": 477.8}
{"close": 223.0, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 223.0, "low": 223.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 1, "vwap": 223.0}
{"close": 204.85, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 204.85, "low": 203.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.03, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 27, "vwap": 203.594074}
{"close": 200.76, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 201.04, "low": 200.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.29, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 12, "vwap": 200.825}
{"close": 197.77, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 198.13, "low": 197.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.13, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 2, "vwap": 197.95}
{"close": 193.0, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 193.0, "low": 193.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 1, "vwap": 193.0}
{"close": 142.0, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 142.0, "low": 142.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 1, "vwap": 142.0}
{"close": 136.95, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 137.62, "low": 136.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.62, "option_symbol": "NVDA261218C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 2, "vwap": 137.285}
{"close": 130.88, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 131.47, "low": 130.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.47, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 10, "vwap": 131.175}
{"close": 129.22, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 129.22, "low": 128.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.88, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 24, "vwap": 128.505833}
{"close": 106.65, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 106.65, "low": 106.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.65, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 1, "vwap": 106.65}
{"close": 91.0, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 1, "vwap": 91.0}
{"close": 83.03, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 83.03, "low": 83.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.03, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 1, "vwap": 83.03}
{"close": 74.17, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 74.17, "low": 74.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.17, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 1, "vwap": 74.17}
{"close": 5.92, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.92, "low": 5.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.92, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 2, "vwap": 5.92}
{"close": 12.09, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 12.09, "low": 12.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.09, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 2, "vwap": 12.09}
{"close": 15.35, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 15.6, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 2, "vwap": 15.475}
{"close": 91.25, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 91.25, "low": 91.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.25, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 1, "vwap": 91.25}
{"close": 123.98, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 123.98, "low": 123.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.98, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 1, "vwap": 123.98}
{"close": 137.2, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 137.2, "low": 137.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.2, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960500, "volume": 1, "vwap": 137.2}
{"close": 16.05, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "SPOT260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708960500, "volume": 10, "vwap": 16.05}
{"close": 143.22, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 143.47, "low": 143.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.47, "option_symbol": "SPY261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708960500, "volume": 2, "vwap": 143.345}
{"close": 139.62, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 139.62, "low": 139.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.55, "option_symbol": "SPY261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708960500, "volume": 2, "vwap": 139.585}
{"close": 136.51, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 136.51, "low": 135.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.98, "option_symbol": "SPY261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1708960500, "volume": 8, "vwap": 136.0675}
{"close": 105.01, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 105.01, "low": 104.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.8, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708960500, "volume": 2, "vwap": 104.905}
{"close": 101.36, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 101.83, "low": 101.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.83, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708960500, "volume": 2, "vwap": 101.595}
{"close": 98.75, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 99.05, "low": 97.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.52, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1708960500, "volume": 8, "vwap": 98.665}
{"close": 76.25, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 76.25, "low": 76.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.25, "option_symbol": "SPY261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708960500, "volume": 1, "vwap": 76.25}
{"close": 105.35, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 105.35, "low": 105.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.35, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 4, "vwap": 105.35}
{"close": 88.75, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 88.75, "low": 88.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 20, "vwap": 88.75}
{"close": 83.22, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 83.22, "low": 83.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.2, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 108, "vwap": 83.218519}
{"close": 76.2, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 76.2, "low": 76.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.2, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 4, "vwap": 76.2}
{"close": 65.25, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 65.25, "low": 65.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 10, "vwap": 65.25}
{"close": 30.15, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 32, "vwap": 30.35625}
{"close": 23.2, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 2, "vwap": 23.2}
{"close": 2.13, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.13, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.13, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 2, "vwap": 2.13}
{"close": 13.15, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 2, "vwap": 13.15}
{"close": 32.9, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 4, "vwap": 32.9}
{"close": 35.15, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 35.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 4, "vwap": 35.15}
{"close": 42.38, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 42.38, "low": 42.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.38, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 4, "vwap": 42.38}
{"close": 53.37, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 53.37, "low": 53.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.37, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 2, "vwap": 53.37}
{"close": 99.55, "date": "2024-02-26", "datetime": "2024-02-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 99.55, "low": 99.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.55, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708960500, "volume": 20, "vwap": 99.55}
{"close": 83.71, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 83.71, "low": 83.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.71, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708960800, "volume": 1, "vwap": 83.71}
{"close": 25.47, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 25.47, "low": 25.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.47, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708960800, "volume": 4, "vwap": 25.47}
{"close": 21.01, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 21.01, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708960800, "volume": 7, "vwap": 21.001429}
{"close": 2.85, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708960800, "volume": 1, "vwap": 2.85}
{"close": 18.95, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708960800, "volume": 6, "vwap": 18.95}
{"close": 60.04, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 60.04, "low": 60.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.04, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708960800, "volume": 1, "vwap": 60.04}
{"close": 38.0, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708960800, "volume": 1, "vwap": 38.0}
{"close": 31.6, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708960800, "volume": 1, "vwap": 31.6}
{"close": 22.9, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708960800, "volume": 1, "vwap": 22.9}
{"close": 15.3, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708960800, "volume": 1, "vwap": 15.3}
{"close": 29.16, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 29.16, "low": 29.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.16, "option_symbol": "BA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708960800, "volume": 1, "vwap": 29.16}
{"close": 11.0, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1708960800, "volume": 2, "vwap": 11.0}
{"close": 5.09, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.09, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GDX261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708960800, "volume": 2, "vwap": 4.795}
{"close": 2.01, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.62, "low": 2.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.62, "option_symbol": "GDX261218P00024000", "option_type": "put", "strike_price": 24.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708960800, "volume": 2, "vwap": 2.315}
{"close": 4.75, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "GM261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708960800, "volume": 1, "vwap": 4.75}
{"close": 0.68, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 0.68, "low": 0.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.68, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708960800, "volume": 10, "vwap": 0.68}
{"close": 58.74, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 58.74, "low": 58.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.74, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708960800, "volume": 1, "vwap": 58.74}
{"close": 33.55, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708960800, "volume": 2, "vwap": 33.55}
{"close": 7.0, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708960800, "volume": 2, "vwap": 7.0}
{"close": 13.0, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708960800, "volume": 2, "vwap": 12.975}
{"close": 22.41, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 22.41, "low": 22.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.41, "option_symbol": "MET261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708960800, "volume": 5, "vwap": 22.41}
{"close": 105.2, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 105.2, "low": 105.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.2, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708960800, "volume": 2, "vwap": 105.2}
{"close": 10.5, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "MGM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708960800, "volume": 1, "vwap": 10.5}
{"close": 70.84, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 70.84, "low": 70.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.84, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708960800, "volume": 1, "vwap": 70.84}
{"close": 58.91, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 58.91, "low": 58.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.91, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708960800, "volume": 1, "vwap": 58.91}
{"close": 164.0, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 164.0, "low": 163.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.0, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1708960800, "volume": 3, "vwap": 163.5}
{"close": 46.5, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "NKE261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708960800, "volume": 1, "vwap": 46.5}
{"close": 240.0, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 240.0, "low": 240.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 10, "vwap": 240.0}
{"close": 128.07, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 128.07, "low": 128.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.07, "option_symbol": "NVDA260618C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 1, "vwap": 128.07}
{"close": 384.24, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 384.24, "low": 384.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 384.24, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 1, "vwap": 384.24}
{"close": 372.89, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 372.89, "low": 372.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 372.89, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 1, "vwap": 372.89}
{"close": 293.69, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 293.69, "low": 293.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.69, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 1, "vwap": 293.69}
{"close": 265.0, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 1, "vwap": 265.0}
{"close": 260.05, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 260.05, "low": 260.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.05, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 1, "vwap": 260.05}
{"close": 194.03, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 194.03, "low": 193.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.17, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 2, "vwap": 193.6}
{"close": 182.38, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 182.38, "low": 182.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.38, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 2, "vwap": 182.38}
{"close": 123.52, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 123.52, "low": 122.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.59, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 2, "vwap": 123.055}
{"close": 112.81, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 112.81, "low": 112.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.72, "option_symbol": "NVDA261218C01360000", "option_type": "call", "strike_price": 1360.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 2, "vwap": 112.765}
{"close": 106.5, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 106.5, "low": 106.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.5, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 1, "vwap": 106.5}
{"close": 84.1, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 84.1, "low": 84.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.1, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 1, "vwap": 84.1}
{"close": 72.75, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 72.75, "low": 72.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.75, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 1, "vwap": 72.75}
{"close": 76.25, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 76.25, "low": 76.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.25, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 1, "vwap": 76.25}
{"close": 141.45, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 141.45, "low": 141.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.45, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708960800, "volume": 1, "vwap": 141.45}
{"close": 2.3, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "SABR261218C00000500", "option_type": "call", "strike_price": 0.5, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708960800, "volume": 4, "vwap": 2.3}
{"close": 278.0, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 278.0, "low": 278.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.0, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708960800, "volume": 1, "vwap": 278.0}
{"close": 99.0, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960800, "volume": 2, "vwap": 99.0}
{"close": 78.5, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960800, "volume": 2, "vwap": 78.5}
{"close": 72.85, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 72.85, "low": 72.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.85, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960800, "volume": 4, "vwap": 72.85}
{"close": 69.4, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 69.4, "low": 69.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960800, "volume": 2, "vwap": 69.4}
{"close": 64.9, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708960800, "volume": 30, "vwap": 65.033333}
{"close": 35.6, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 35.73, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.73, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708960800, "volume": 24, "vwap": 35.708333}
{"close": 13.4, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708960800, "volume": 6, "vwap": 13.433333}
{"close": 30.85, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960800, "volume": 2, "vwap": 30.85}
{"close": 37.7, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 37.7, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.7, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960800, "volume": 2, "vwap": 37.7}
{"close": 45.3, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.3, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960800, "volume": 2, "vwap": 45.3}
{"close": 47.92, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 47.92, "low": 47.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.92, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960800, "volume": 2, "vwap": 47.92}
{"close": 53.55, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 53.55, "low": 53.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.55, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708960800, "volume": 2, "vwap": 53.55}
{"close": 26.0, "date": "2024-02-26", "datetime": "2024-02-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708960800, "volume": 17, "vwap": 26.0}
{"close": 100.04, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 100.04, "low": 100.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.04, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708961100, "volume": 1, "vwap": 100.04}
{"close": 38.24, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 38.24, "low": 38.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.24, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708961100, "volume": 2, "vwap": 38.24}
{"close": 27.75, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.75, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708961100, "volume": 1, "vwap": 27.75}
{"close": 59.08, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 59.08, "low": 59.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.08, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708961100, "volume": 11, "vwap": 59.08}
{"close": 55.4, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 55.4, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708961100, "volume": 1, "vwap": 55.4}
{"close": 46.74, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 46.74, "low": 46.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.74, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708961100, "volume": 1, "vwap": 46.74}
{"close": 50.7, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708961100, "volume": 19, "vwap": 50.723684}
{"close": 25.55, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 25.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708961100, "volume": 1, "vwap": 25.55}
{"close": 3.67, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.67, "low": 3.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.67, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708961100, "volume": 1, "vwap": 3.67}
{"close": 3.17, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.17, "low": 3.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.17, "option_symbol": "CCL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708961100, "volume": 1, "vwap": 3.17}
{"close": 2.0, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-05-15", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708961100, "volume": 1, "vwap": 2.0}
{"close": 77.0, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "GOOGL261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708961100, "volume": 2, "vwap": 77.0}
{"close": 32.87, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 32.87, "low": 32.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.87, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708961100, "volume": 2, "vwap": 32.87}
{"close": 5.15, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "GOOGL261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708961100, "volume": 2, "vwap": 5.15}
{"close": 11.81, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 11.81, "low": 11.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.81, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708961100, "volume": 1, "vwap": 11.81}
{"close": 8.15, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708961100, "volume": 5, "vwap": 8.15}
{"close": 5.08, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.08, "low": 5.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.08, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708961100, "volume": 1, "vwap": 5.08}
{"close": 89.2, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 89.2, "low": 89.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.2, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708961100, "volume": 1, "vwap": 89.2}
{"close": 43.35, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 43.7, "low": 43.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.7, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708961100, "volume": 2, "vwap": 43.525}
{"close": 333.4, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 333.4, "low": 333.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.4, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961100, "volume": 1, "vwap": 333.4}
{"close": 67.06, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 67.06, "low": 67.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.06, "option_symbol": "NVDA260618C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961100, "volume": 1, "vwap": 67.06}
{"close": 357.5, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 357.5, "low": 357.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 357.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708961100, "volume": 10, "vwap": 357.5}
{"close": 266.0, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 266.0, "low": 266.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961100, "volume": 1, "vwap": 266.0}
{"close": 226.58, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 226.58, "low": 226.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.58, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961100, "volume": 1, "vwap": 226.58}
{"close": 193.94, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 193.94, "low": 192.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.7, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708961100, "volume": 2, "vwap": 193.32}
{"close": 144.41, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 144.41, "low": 143.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.75, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708961100, "volume": 2, "vwap": 144.08}
{"close": 91.5, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 92.45, "low": 91.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.45, "option_symbol": "NVDA261218C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708961100, "volume": 2, "vwap": 91.975}
{"close": 75.06, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 75.06, "low": 75.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.06, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961100, "volume": 1, "vwap": 75.06}
{"close": 43.9, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 43.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708961100, "volume": 2, "vwap": 44.2}
{"close": 64.7, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 64.7, "low": 64.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708961100, "volume": 20, "vwap": 64.65}
{"close": 30.02, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 30.02, "low": 30.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.02, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708961100, "volume": 4, "vwap": 30.02}
{"close": 26.9, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 26.9, "low": 26.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961100, "volume": 10, "vwap": 26.9}
{"close": 23.35, "date": "2024-02-26", "datetime": "2024-02-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 23.36, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.36, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1708961100, "volume": 9, "vwap": 23.356667}
{"close": 31.87, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 31.87, "low": 31.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.87, "option_symbol": "AMD261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708961400, "volume": 1, "vwap": 31.87}
{"close": 34.17, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 34.17, "low": 34.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.17, "option_symbol": "AMD261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708961400, "volume": 1, "vwap": 34.17}
{"close": 56.18, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 56.18, "low": 56.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.18, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708961400, "volume": 1, "vwap": 56.18}
{"close": 1.79, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.79, "low": 1.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.79, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708961400, "volume": 3, "vwap": 1.79}
{"close": 10.18, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 10.18, "low": 10.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.16, "option_symbol": "CAR261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 6, "underlying_symbol": "CAR", "unix_timestamp": 1708961400, "volume": 3000, "vwap": 10.1799}
{"close": 21.32, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 21.33, "low": 21.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.33, "option_symbol": "CAR261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 6, "underlying_symbol": "CAR", "unix_timestamp": 1708961400, "volume": 2000, "vwap": 21.3201}
{"close": 111.35, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-05-15", "high": 111.35, "low": 111.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.35, "option_symbol": "COIN260515C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708961400, "volume": 1, "vwap": 111.35}
{"close": 109.0, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-05-15", "high": 109.0, "low": 109.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.0, "option_symbol": "COIN260515C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708961400, "volume": 1, "vwap": 109.0}
{"close": 90.14, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-05-15", "high": 90.15, "low": 89.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.95, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 9, "underlying_symbol": "COIN", "unix_timestamp": 1708961400, "volume": 14, "vwap": 90.052143}
{"close": 81.0, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-05-15", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708961400, "volume": 15, "vwap": 81.0}
{"close": 24.0, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-05-15", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708961400, "volume": 1, "vwap": 24.0}
{"close": 38.5, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-05-15", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708961400, "volume": 1, "vwap": 38.5}
{"close": 31.93, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 31.93, "low": 31.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.89, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708961400, "volume": 3, "vwap": 31.903333}
{"close": 40.73, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 40.73, "low": 40.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.73, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708961400, "volume": 1, "vwap": 40.73}
{"close": 31.15, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 31.15, "low": 31.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.11, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708961400, "volume": 3, "vwap": 31.123333}
{"close": 13.0, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "GOOGL261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708961400, "volume": 1, "vwap": 13.0}
{"close": 8.15, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708961400, "volume": 3, "vwap": 8.133333}
{"close": 10.52, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 10.52, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708961400, "volume": 2, "vwap": 10.51}
{"close": 13.1, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 13.1, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708961400, "volume": 2, "vwap": 13.05}
{"close": 15.6, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "MSFT260618P00305000", "option_type": "put", "strike_price": 305.0, "trade_count": 12, "underlying_symbol": "MSFT", "unix_timestamp": 1708961400, "volume": 12, "vwap": 15.6375}
{"close": 154.05, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 154.05, "low": 154.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.05, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961400, "volume": 4, "vwap": 154.05}
{"close": 267.1, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 267.1, "low": 267.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.1, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961400, "volume": 1, "vwap": 267.1}
{"close": 192.48, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 194.82, "low": 192.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.82, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708961400, "volume": 9, "vwap": 192.754444}
{"close": 141.54, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 141.54, "low": 141.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.54, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961400, "volume": 1, "vwap": 141.54}
{"close": 83.7, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 83.7, "low": 83.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.7, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961400, "volume": 16, "vwap": 83.7}
{"close": 43.75, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 43.75, "low": 43.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961400, "volume": 1, "vwap": 43.75}
{"close": 132.12, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 132.12, "low": 132.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.12, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961400, "volume": 1, "vwap": 132.12}
{"close": 136.62, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 136.62, "low": 136.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.62, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961400, "volume": 1, "vwap": 136.62}
{"close": 66.36, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 66.36, "low": 66.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.36, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961400, "volume": 2, "vwap": 66.36}
{"close": 24.09, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 24.09, "low": 24.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.09, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961400, "volume": 2, "vwap": 24.09}
{"close": 13.26, "date": "2024-02-26", "datetime": "2024-02-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 13.26, "low": 13.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.26, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961400, "volume": 2, "vwap": 13.26}
{"close": 35.51, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 35.51, "low": 35.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.51, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708961700, "volume": 1, "vwap": 35.51}
{"close": 2.3, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708961700, "volume": 14, "vwap": 2.3}
{"close": 18.78, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 18.78, "low": 18.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.78, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708961700, "volume": 2, "vwap": 18.78}
{"close": 72.52, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 72.52, "low": 72.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.52, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708961700, "volume": 1, "vwap": 72.52}
{"close": 63.58, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 63.58, "low": 63.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.58, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708961700, "volume": 1, "vwap": 63.58}
{"close": 65.4, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708961700, "volume": 1, "vwap": 65.4}
{"close": 62.67, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 62.67, "low": 62.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.67, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708961700, "volume": 12, "vwap": 62.67}
{"close": 37.89, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 37.89, "low": 37.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.89, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708961700, "volume": 5, "vwap": 37.89}
{"close": 83.02, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-05-15", "high": 83.02, "low": 83.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.02, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708961700, "volume": 6, "vwap": 83.02}
{"close": 83.85, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-05-15", "high": 83.85, "low": 83.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.85, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708961700, "volume": 2, "vwap": 83.85}
{"close": 73.03, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-05-15", "high": 73.03, "low": 73.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.03, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708961700, "volume": 1, "vwap": 73.03}
{"close": 10.52, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-05-15", "high": 10.58, "low": 10.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.58, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708961700, "volume": 2, "vwap": 10.55}
{"close": 26.02, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 26.02, "low": 26.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.02, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1708961700, "volume": 16, "vwap": 26.02}
{"close": 4.15, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.17, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.17, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708961700, "volume": 13, "vwap": 4.156154}
{"close": 7.0, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708961700, "volume": 5, "vwap": 7.0}
{"close": 10.48, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.48, "low": 10.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.48, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708961700, "volume": 1, "vwap": 10.48}
{"close": 14.65, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708961700, "volume": 2, "vwap": 14.65}
{"close": 102.25, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 102.25, "low": 102.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.25, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708961700, "volume": 4, "vwap": 102.25}
{"close": 99.5, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 99.5, "low": 99.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.5, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708961700, "volume": 4, "vwap": 99.5}
{"close": 97.7, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 97.7, "low": 97.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.7, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708961700, "volume": 1, "vwap": 97.7}
{"close": 81.93, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 82.05, "low": 81.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.05, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708961700, "volume": 2, "vwap": 81.99}
{"close": 79.59, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 79.71, "low": 79.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.71, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708961700, "volume": 2, "vwap": 79.65}
{"close": 309.82, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 309.82, "low": 309.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 309.82, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961700, "volume": 2, "vwap": 309.82}
{"close": 241.08, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 241.08, "low": 241.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.08, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961700, "volume": 1, "vwap": 241.08}
{"close": 164.17, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 164.17, "low": 164.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.17, "option_symbol": "NVDA260618P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961700, "volume": 1, "vwap": 164.17}
{"close": 330.16, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 330.16, "low": 330.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.16, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961700, "volume": 1, "vwap": 330.16}
{"close": 325.21, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 325.21, "low": 325.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 325.21, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961700, "volume": 1, "vwap": 325.21}
{"close": 263.15, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 263.15, "low": 263.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.15, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961700, "volume": 1, "vwap": 263.15}
{"close": 170.69, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 170.69, "low": 170.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.69, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708961700, "volume": 1, "vwap": 170.69}
{"close": 175.5, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 175.8, "low": 175.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.8, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708961700, "volume": 2, "vwap": 175.65}
{"close": 86.02, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 86.02, "low": 86.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.02, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708961700, "volume": 2, "vwap": 86.02}
{"close": 74.07, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 74.07, "low": 74.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.07, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708961700, "volume": 6, "vwap": 74.07}
{"close": 23.76, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 23.76, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708961700, "volume": 22, "vwap": 23.752273}
{"close": 156.0, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 156.0, "low": 156.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961700, "volume": 2, "vwap": 156.0}
{"close": 65.1, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 65.1, "low": 65.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961700, "volume": 4, "vwap": 65.1}
{"close": 57.75, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961700, "volume": 20, "vwap": 57.75}
{"close": 54.2, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961700, "volume": 2, "vwap": 54.2}
{"close": 48.0, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961700, "volume": 2, "vwap": 48.0}
{"close": 35.89, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 35.89, "low": 35.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.89, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961700, "volume": 6, "vwap": 35.89}
{"close": 32.05, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 32.05, "low": 32.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.05, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708961700, "volume": 100, "vwap": 32.05}
{"close": 30.2, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708961700, "volume": 12, "vwap": 30.033333}
{"close": 20.67, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 20.67, "low": 20.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.67, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961700, "volume": 2, "vwap": 20.67}
{"close": 9.53, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 9.53, "low": 9.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.53, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961700, "volume": 20, "vwap": 9.53}
{"close": 47.95, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 47.95, "low": 47.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.95, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708961700, "volume": 4, "vwap": 47.95}
{"close": 119.0, "date": "2024-02-26", "datetime": "2024-02-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708961700, "volume": 1, "vwap": 119.0}
{"close": 2.92, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.92, "low": 2.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.92, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708962000, "volume": 30, "vwap": 2.92}
{"close": 2.35, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708962000, "volume": 43, "vwap": 2.35}
{"close": 18.48, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 18.48, "low": 18.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.48, "option_symbol": "AMD261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708962000, "volume": 4, "vwap": 18.48}
{"close": 62.0, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708962000, "volume": 3, "vwap": 62.0}
{"close": 5.17, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 5.17, "low": 5.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.17, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708962000, "volume": 10, "vwap": 5.17}
{"close": 8.7, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "CLF261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708962000, "volume": 3, "vwap": 8.7}
{"close": 4.35, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708962000, "volume": 2, "vwap": 4.35}
{"close": 4.1, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "CLF261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708962000, "volume": 1, "vwap": 4.1}
{"close": 8.0, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "GM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708962000, "volume": 2, "vwap": 8.0}
{"close": 36.2, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 36.2, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962000, "volume": 4, "vwap": 36.15}
{"close": 32.7, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962000, "volume": 2, "vwap": 32.7}
{"close": 4.17, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.17, "low": 4.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.17, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962000, "volume": 24, "vwap": 4.17}
{"close": 10.6, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.44, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708962000, "volume": 3, "vwap": 10.506667}
{"close": 80.5, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708962000, "volume": 5, "vwap": 80.5}
{"close": 26.4, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708962000, "volume": 5, "vwap": 26.4}
{"close": 39.6, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708962000, "volume": 1, "vwap": 39.6}
{"close": 49.0, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708962000, "volume": 1, "vwap": 49.0}
{"close": 101.99, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 101.99, "low": 101.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.99, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708962000, "volume": 1, "vwap": 101.99}
{"close": 99.25, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 99.25, "low": 99.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.25, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708962000, "volume": 1, "vwap": 99.25}
{"close": 0.05, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 0.05, "low": 0.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.05, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962000, "volume": 1, "vwap": 0.05}
{"close": 13.3, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "NVDA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962000, "volume": 1, "vwap": 13.3}
{"close": 14.42, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 14.42, "low": 14.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.42, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962000, "volume": 1, "vwap": 14.42}
{"close": 448.37, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 448.37, "low": 448.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 448.37, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962000, "volume": 1, "vwap": 448.37}
{"close": 301.0, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 301.0, "low": 301.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962000, "volume": 12, "vwap": 301.0}
{"close": 191.74, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 192.51, "low": 191.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708962000, "volume": 5, "vwap": 192.078}
{"close": 129.68, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 129.68, "low": 129.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.64, "option_symbol": "NVDA261218C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708962000, "volume": 2, "vwap": 129.66}
{"close": 93.97, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 93.97, "low": 93.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.97, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962000, "volume": 7, "vwap": 93.97}
{"close": 111.29, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 111.29, "low": 111.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.29, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962000, "volume": 2, "vwap": 111.29}
{"close": 156.1, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 156.1, "low": 156.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.1, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962000, "volume": 2, "vwap": 156.1}
{"close": 65.3, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 65.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962000, "volume": 2, "vwap": 65.3}
{"close": 61.5, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.35, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708962000, "volume": 20, "vwap": 61.425}
{"close": 51.4, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708962000, "volume": 8, "vwap": 51.35}
{"close": 40.3, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962000, "volume": 10, "vwap": 40.3}
{"close": 35.9, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962000, "volume": 2, "vwap": 35.9}
{"close": 27.28, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 27.28, "low": 27.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.28, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962000, "volume": 2, "vwap": 27.28}
{"close": 20.95, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962000, "volume": 2, "vwap": 20.95}
{"close": 18.98, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 18.98, "low": 18.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708962000, "volume": 300, "vwap": 18.903267}
{"close": 13.5, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962000, "volume": 2, "vwap": 13.5}
{"close": 16.01, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 16.01, "low": 16.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.01, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962000, "volume": 2, "vwap": 16.01}
{"close": 20.92, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.92, "low": 20.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.91, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708962000, "volume": 6, "vwap": 20.916667}
{"close": 1.48, "date": "2024-02-26", "datetime": "2024-02-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 1.48, "low": 1.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.48, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708962000, "volume": 1, "vwap": 1.48}
{"close": 1.2, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708962300, "volume": 1, "vwap": 1.2}
{"close": 35.35, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708962300, "volume": 2, "vwap": 35.35}
{"close": 32.7, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708962300, "volume": 1, "vwap": 32.7}
{"close": 30.92, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 30.92, "low": 30.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.92, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708962300, "volume": 1, "vwap": 30.92}
{"close": 27.46, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 27.46, "low": 27.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.46, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708962300, "volume": 1, "vwap": 27.46}
{"close": 114.5, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 114.5, "low": 114.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.5, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708962300, "volume": 1, "vwap": 114.5}
{"close": 4.1, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1708962300, "volume": 2, "vwap": 4.1}
{"close": 5.46, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 5.46, "low": 5.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.46, "option_symbol": "GM260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1708962300, "volume": 30, "vwap": 5.46}
{"close": 4.11, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 4.11, "low": 4.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.11, "option_symbol": "GM260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1708962300, "volume": 30, "vwap": 4.11}
{"close": 10.47, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 10.47, "low": 10.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.47, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708962300, "volume": 1, "vwap": 10.47}
{"close": 92.5, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 92.5, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "GOOGL261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962300, "volume": 1, "vwap": 92.5}
{"close": 58.5, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962300, "volume": 1, "vwap": 58.5}
{"close": 37.7, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 37.7, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.7, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962300, "volume": 1, "vwap": 37.7}
{"close": 4.17, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.17, "low": 4.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.17, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962300, "volume": 12, "vwap": 4.17}
{"close": 8.45, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708962300, "volume": 1, "vwap": 8.45}
{"close": 191.2, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 191.2, "low": 191.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.2, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708962300, "volume": 1, "vwap": 191.2}
{"close": 80.9, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 80.9, "low": 80.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.9, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708962300, "volume": 4, "vwap": 80.9}
{"close": 90.75, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 90.75, "low": 90.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.75, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708962300, "volume": 1, "vwap": 90.75}
{"close": 265.5, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 265.5, "low": 265.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.5, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962300, "volume": 17, "vwap": 265.5}
{"close": 141.26, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 141.26, "low": 141.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.26, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962300, "volume": 1, "vwap": 141.26}
{"close": 157.0, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 157.0, "low": 157.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 2, "vwap": 157.0}
{"close": 109.5, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 2, "vwap": 109.5}
{"close": 69.75, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 69.75, "low": 69.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 2, "vwap": 69.75}
{"close": 67.85, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 67.85, "low": 67.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.85, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 2, "vwap": 67.85}
{"close": 62.0, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 61.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 30, "vwap": 61.866667}
{"close": 51.4, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 51.49, "low": 51.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.4, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 14, "vwap": 51.425714}
{"close": 34.25, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 2, "vwap": 34.25}
{"close": 30.8, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 2, "vwap": 30.8}
{"close": 21.05, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 21.05, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.05, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 4, "vwap": 21.05}
{"close": 2.16, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.16, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 4, "vwap": 2.16}
{"close": 7.4, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 2, "vwap": 7.4}
{"close": 20.81, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 20.81, "low": 20.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.81, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 2, "vwap": 20.81}
{"close": 35.19, "date": "2024-02-26", "datetime": "2024-02-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.19, "low": 35.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.19, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962300, "volume": 2, "vwap": 35.19}
{"close": 32.75, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708962600, "volume": 1, "vwap": 32.75}
{"close": 11.39, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 11.39, "low": 11.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.39, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708962600, "volume": 1, "vwap": 11.39}
{"close": 75.99, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 75.99, "low": 75.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.99, "option_symbol": "AMD260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708962600, "volume": 1, "vwap": 75.99}
{"close": 18.83, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 18.83, "low": 18.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.83, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708962600, "volume": 2, "vwap": 18.83}
{"close": 17.4, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 17.57, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.57, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708962600, "volume": 2, "vwap": 17.485}
{"close": 55.5, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 55.5, "low": 55.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708962600, "volume": 5, "vwap": 55.5}
{"close": 7.18, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 7.18, "low": 7.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.18, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708962600, "volume": 1, "vwap": 7.18}
{"close": 95.59, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-05-15", "high": 95.59, "low": 95.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.59, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708962600, "volume": 3, "vwap": 95.59}
{"close": 78.78, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-05-15", "high": 78.78, "low": 78.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.78, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708962600, "volume": 1, "vwap": 78.78}
{"close": 58.5, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962600, "volume": 10, "vwap": 58.5}
{"close": 46.0, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962600, "volume": 1, "vwap": 46.0}
{"close": 7.25, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962600, "volume": 5, "vwap": 7.25}
{"close": 28.0, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "GOOGL261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962600, "volume": 1, "vwap": 28.0}
{"close": 22.48, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 22.48, "low": 22.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.48, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708962600, "volume": 1, "vwap": 22.48}
{"close": 5.2, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708962600, "volume": 10, "vwap": 5.2}
{"close": 9.67, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 9.67, "low": 9.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.67, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708962600, "volume": 1, "vwap": 9.67}
{"close": 14.65, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708962600, "volume": 2, "vwap": 14.65}
{"close": 154.5, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 154.5, "low": 154.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.5, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708962600, "volume": 1, "vwap": 154.5}
{"close": 350.0, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 350.0, "low": 350.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 350.0, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1708962600, "volume": 4, "vwap": 350.0}
{"close": 84.65, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 84.65, "low": 84.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.65, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708962600, "volume": 1, "vwap": 84.65}
{"close": 97.35, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 97.35, "low": 97.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.35, "option_symbol": "NFLX261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708962600, "volume": 1, "vwap": 97.35}
{"close": 18.5, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962600, "volume": 5, "vwap": 18.5}
{"close": 409.1, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 409.1, "low": 409.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.1, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962600, "volume": 1, "vwap": 409.1}
{"close": 314.0, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 314.0, "low": 314.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 314.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962600, "volume": 2, "vwap": 314.0}
{"close": 93.19, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 93.3, "low": 92.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.95, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708962600, "volume": 4, "vwap": 93.0225}
{"close": 10.11, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 10.11, "low": 10.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.02, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708962600, "volume": 15, "vwap": 10.098}
{"close": 26.3, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 26.3, "low": 26.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962600, "volume": 2, "vwap": 26.3}
{"close": 157.75, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 158.0, "low": 157.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 10, "vwap": 157.81}
{"close": 67.9, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 67.9, "low": 67.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.9, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 2, "vwap": 67.9}
{"close": 65.85, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 65.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 24, "vwap": 66.104167}
{"close": 49.2, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 22, "vwap": 49.245455}
{"close": 46.25, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 22, "vwap": 46.272727}
{"close": 41.13, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 41.13, "low": 41.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.13, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 4, "vwap": 41.13}
{"close": 36.85, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 36.85, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 12, "vwap": 36.8}
{"close": 34.55, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 34.55, "low": 34.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.55, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 2, "vwap": 34.55}
{"close": 31.0, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 8, "vwap": 31.0}
{"close": 18.2, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 2, "vwap": 18.2}
{"close": 13.7, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 2, "vwap": 13.7}
{"close": 15.9, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 40, "vwap": 15.9}
{"close": 28.35, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 2, "vwap": 28.35}
{"close": 64.95, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 64.95, "low": 64.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.95, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 4, "vwap": 64.95}
{"close": 155.65, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 155.65, "low": 155.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.65, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962600, "volume": 2, "vwap": 155.65}
{"close": 39.38, "date": "2024-02-26", "datetime": "2024-02-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 39.38, "low": 39.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.38, "option_symbol": "XLK261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708962600, "volume": 1, "vwap": 39.38}
{"close": 35.35, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708962900, "volume": 5, "vwap": 35.35}
{"close": 25.5, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708962900, "volume": 1, "vwap": 25.5}
{"close": 15.6, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708962900, "volume": 1, "vwap": 15.6}
{"close": 9.13, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 9.13, "low": 9.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.13, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708962900, "volume": 1, "vwap": 9.13}
{"close": 16.69, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.69, "low": 16.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.69, "option_symbol": "AMD260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708962900, "volume": 1, "vwap": 16.69}
{"close": 45.0, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708962900, "volume": 1, "vwap": 45.0}
{"close": 59.04, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 59.04, "low": 59.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.04, "option_symbol": "AMZN260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708962900, "volume": 2, "vwap": 59.04}
{"close": 1.77, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.77, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708962900, "volume": 6, "vwap": 1.77}
{"close": 5.13, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.13, "low": 5.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.13, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708962900, "volume": 10, "vwap": 5.13}
{"close": 11.95, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 11.96, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.96, "option_symbol": "CLF261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1708962900, "volume": 2, "vwap": 11.955}
{"close": 3.5, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708962900, "volume": 1, "vwap": 3.5}
{"close": 52.0, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962900, "volume": 10, "vwap": 52.0}
{"close": 35.0, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962900, "volume": 12, "vwap": 35.0}
{"close": 32.43, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 32.43, "low": 32.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.43, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962900, "volume": 1, "vwap": 32.43}
{"close": 4.05, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962900, "volume": 3, "vwap": 4.05}
{"close": 12.56, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 12.56, "low": 12.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.56, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962900, "volume": 3, "vwap": 12.56}
{"close": 28.0, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "GOOGL261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708962900, "volume": 4, "vwap": 28.0}
{"close": 184.33, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 184.33, "low": 184.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.33, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708962900, "volume": 1, "vwap": 184.33}
{"close": 130.33, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 130.33, "low": 130.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.33, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708962900, "volume": 1, "vwap": 130.33}
{"close": 3.12, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.12, "low": 3.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.12, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708962900, "volume": 1, "vwap": 3.12}
{"close": 103.35, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 103.35, "low": 103.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.35, "option_symbol": "NVDA260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962900, "volume": 1, "vwap": 103.35}
{"close": 124.7, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 124.7, "low": 124.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.7, "option_symbol": "NVDA260618P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962900, "volume": 1, "vwap": 124.7}
{"close": 153.6, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 153.6, "low": 153.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.6, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962900, "volume": 4, "vwap": 153.6}
{"close": 357.0, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 357.0, "low": 357.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 357.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962900, "volume": 1, "vwap": 357.0}
{"close": 265.5, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 265.5, "low": 265.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.5, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962900, "volume": 3, "vwap": 265.5}
{"close": 254.25, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 254.25, "low": 254.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.25, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708962900, "volume": 1, "vwap": 254.25}
{"close": 78.54, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 81.95, "low": 78.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.35, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708962900, "volume": 10, "vwap": 78.843}
{"close": 20.6, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 20.6, "low": 20.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.6, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708962900, "volume": 3, "vwap": 20.6}
{"close": 65.6, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708962900, "volume": 30, "vwap": 65.75}
{"close": 51.43, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 51.43, "low": 51.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.43, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962900, "volume": 4, "vwap": 51.43}
{"close": 30.8, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962900, "volume": 4, "vwap": 30.8}
{"close": 20.15, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 20.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.15, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962900, "volume": 2, "vwap": 20.15}
{"close": 16.5, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708962900, "volume": 10, "vwap": 16.5}
{"close": 14.1, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708962900, "volume": 10, "vwap": 14.1}
{"close": 14.12, "date": "2024-02-26", "datetime": "2024-02-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 14.12, "low": 14.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.12, "option_symbol": "XLK260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708962900, "volume": 1, "vwap": 14.12}
{"close": 7.25, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708963200, "volume": 1, "vwap": 7.25}
{"close": 40.75, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.75, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708963200, "volume": 2, "vwap": 40.75}
{"close": 32.3, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708963200, "volume": 1, "vwap": 32.3}
{"close": 25.15, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 25.15, "low": 25.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.15, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708963200, "volume": 1, "vwap": 25.15}
{"close": 14.0, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708963200, "volume": 1, "vwap": 14.0}
{"close": 61.15, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 61.15, "low": 61.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.15, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708963200, "volume": 1, "vwap": 61.15}
{"close": 1.77, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 1.79, "low": 1.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.79, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708963200, "volume": 12, "vwap": 1.78}
{"close": 5.5, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1708963200, "volume": 5, "vwap": 5.5}
{"close": 39.9, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 39.9, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708963200, "volume": 1, "vwap": 39.9}
{"close": 34.21, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 34.21, "low": 34.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.21, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708963200, "volume": 10, "vwap": 34.21}
{"close": 25.8, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 25.8, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708963200, "volume": 1, "vwap": 25.8}
{"close": 8.19, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 8.19, "low": 8.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.19, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708963200, "volume": 20, "vwap": 8.19}
{"close": 7.2, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708963200, "volume": 1, "vwap": 7.2}
{"close": 5.55, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "MSFT260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708963200, "volume": 1, "vwap": 5.55}
{"close": 109.9, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 109.9, "low": 109.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.9, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708963200, "volume": 10, "vwap": 109.9}
{"close": 106.9, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 106.9, "low": 106.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.9, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708963200, "volume": 10, "vwap": 106.9}
{"close": 17.95, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.95, "option_symbol": "MSTR260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708963200, "volume": 1, "vwap": 17.95}
{"close": 142.16, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 142.16, "low": 142.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.16, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963200, "volume": 3, "vwap": 142.16}
{"close": 119.78, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 119.78, "low": 119.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.78, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963200, "volume": 6, "vwap": 119.78}
{"close": 101.15, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 101.15, "low": 101.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.15, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963200, "volume": 3, "vwap": 101.15}
{"close": 0.04, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 0.04, "low": 0.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.04, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963200, "volume": 5, "vwap": 0.04}
{"close": 710.38, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 710.38, "low": 710.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 710.38, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963200, "volume": 4, "vwap": 710.38}
{"close": 267.0, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 267.0, "low": 267.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963200, "volume": 1, "vwap": 267.0}
{"close": 94.0, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 93.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.95, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708963200, "volume": 11, "vwap": 93.995455}
{"close": 76.1, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 76.1, "low": 76.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.1, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963200, "volume": 1, "vwap": 76.1}
{"close": 27.0, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 26.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708963200, "volume": 14, "vwap": 26.35}
{"close": 65.65, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 65.65, "low": 65.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963200, "volume": 10, "vwap": 65.65}
{"close": 42.96, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 42.96, "low": 42.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.96, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963200, "volume": 2, "vwap": 42.96}
{"close": 30.75, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963200, "volume": 2, "vwap": 30.75}
{"close": 20.95, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963200, "volume": 2, "vwap": 20.95}
{"close": 13.7, "date": "2024-02-26", "datetime": "2024-02-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963200, "volume": 4, "vwap": 13.7}
{"close": 35.0, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708963500, "volume": 3, "vwap": 35.0}
{"close": 20.85, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708963500, "volume": 1, "vwap": 20.85}
{"close": 17.1, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708963500, "volume": 1, "vwap": 17.1}
{"close": 9.0, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708963500, "volume": 10, "vwap": 9.0}
{"close": 2.19, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708963500, "volume": 2, "vwap": 2.19}
{"close": 19.1, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708963500, "volume": 1, "vwap": 19.1}
{"close": 23.5, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708963500, "volume": 4, "vwap": 23.5}
{"close": 47.0, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708963500, "volume": 1, "vwap": 47.0}
{"close": 55.76, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 55.76, "low": 55.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.76, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708963500, "volume": 2, "vwap": 55.76}
{"close": 38.85, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 38.85, "low": 38.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.85, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708963500, "volume": 5, "vwap": 38.85}
{"close": 218.75, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-05-15", "high": 218.75, "low": 218.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.36, "option_symbol": "COIN260515P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708963500, "volume": 2, "vwap": 218.555}
{"close": 30.55, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 30.55, "low": 30.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708963500, "volume": 1, "vwap": 30.55}
{"close": 20.81, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 20.81, "low": 20.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.81, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708963500, "volume": 2, "vwap": 20.81}
{"close": 14.65, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708963500, "volume": 2, "vwap": 14.65}
{"close": 10.06, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 10.06, "low": 10.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.06, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708963500, "volume": 2, "vwap": 10.06}
{"close": 1.6, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708963500, "volume": 1, "vwap": 1.6}
{"close": 140.0, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 140.0, "low": 140.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.0, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708963500, "volume": 5, "vwap": 140.0}
{"close": 67.14, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 67.14, "low": 67.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.14, "option_symbol": "META260618P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708963500, "volume": 1, "vwap": 67.14}
{"close": 74.16, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 74.16, "low": 74.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.16, "option_symbol": "META260618P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708963500, "volume": 1, "vwap": 74.16}
{"close": 89.0, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708963500, "volume": 1, "vwap": 89.0}
{"close": 132.25, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 132.25, "low": 132.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.25, "option_symbol": "NFLX261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708963500, "volume": 1, "vwap": 132.25}
{"close": 128.65, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 128.65, "low": 128.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.65, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708963500, "volume": 1, "vwap": 128.65}
{"close": 18.6, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963500, "volume": 5, "vwap": 18.6}
{"close": 291.0, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 291.0, "low": 291.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.0, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963500, "volume": 1, "vwap": 291.0}
{"close": 413.5, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 413.5, "low": 413.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 413.5, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963500, "volume": 1, "vwap": 413.5}
{"close": 266.4, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 266.4, "low": 266.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.4, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963500, "volume": 2, "vwap": 266.4}
{"close": 224.45, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 224.45, "low": 224.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.45, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963500, "volume": 1, "vwap": 224.45}
{"close": 166.25, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 166.25, "low": 166.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.25, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963500, "volume": 3, "vwap": 166.25}
{"close": 142.8, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 142.8, "low": 142.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.8, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963500, "volume": 6, "vwap": 142.8}
{"close": 123.1, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 123.1, "low": 123.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.1, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963500, "volume": 3, "vwap": 123.1}
{"close": 57.28, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 57.28, "low": 57.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.28, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963500, "volume": 2, "vwap": 57.28}
{"close": 128.2, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 128.2, "low": 128.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.2, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963500, "volume": 1, "vwap": 128.2}
{"close": 842.0, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 842.0, "low": 842.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 842.0, "option_symbol": "NVDA261218P01640000", "option_type": "put", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963500, "volume": 1, "vwap": 842.0}
{"close": 4.13, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 4.13, "low": 4.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.13, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708963500, "volume": 5, "vwap": 4.13}
{"close": 7.83, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 7.83, "low": 7.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.67, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708963500, "volume": 2, "vwap": 7.75}
{"close": 119.25, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 119.25, "low": 119.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.25, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963500, "volume": 2, "vwap": 119.25}
{"close": 67.0, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963500, "volume": 4, "vwap": 67.0}
{"close": 65.0, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708963500, "volume": 8, "vwap": 64.925}
{"close": 57.65, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 57.65, "low": 57.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708963500, "volume": 6, "vwap": 57.633333}
{"close": 48.17, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 48.17, "low": 48.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.17, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963500, "volume": 2, "vwap": 48.17}
{"close": 36.01, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 36.01, "low": 36.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.01, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963500, "volume": 4, "vwap": 36.01}
{"close": 16.2, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963500, "volume": 2, "vwap": 16.2}
{"close": 13.6, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963500, "volume": 6, "vwap": 13.6}
{"close": 20.89, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 20.89, "low": 20.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.89, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963500, "volume": 4, "vwap": 20.89}
{"close": 24.55, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963500, "volume": 2, "vwap": 24.55}
{"close": 37.55, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 37.55, "low": 37.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.55, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963500, "volume": 2, "vwap": 37.55}
{"close": 4.5, "date": "2024-02-26", "datetime": "2024-02-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "XOM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708963500, "volume": 1, "vwap": 4.5}
{"close": 25.1, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.14, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708963800, "volume": 3, "vwap": 25.213333}
{"close": 4.51, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 4.51, "low": 4.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.51, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708963800, "volume": 2, "vwap": 4.51}
{"close": 2.24, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708963800, "volume": 1, "vwap": 2.24}
{"close": 58.35, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 58.35, "low": 58.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.35, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708963800, "volume": 1, "vwap": 58.35}
{"close": 1.79, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 1.79, "low": 1.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.79, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708963800, "volume": 7, "vwap": 1.79}
{"close": 57.25, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-05-15", "high": 57.25, "low": 57.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.25, "option_symbol": "COIN260515P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708963800, "volume": 2, "vwap": 57.25}
{"close": 51.6, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 51.7, "low": 51.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.7, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708963800, "volume": 20, "vwap": 51.65}
{"close": 34.95, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 34.95, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.95, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708963800, "volume": 1, "vwap": 34.95}
{"close": 30.47, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 30.47, "low": 30.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.47, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708963800, "volume": 1, "vwap": 30.47}
{"close": 8.32, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 8.32, "low": 8.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.32, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708963800, "volume": 2, "vwap": 8.32}
{"close": 12.95, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708963800, "volume": 1, "vwap": 12.95}
{"close": 116.19, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 116.19, "low": 116.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.19, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708963800, "volume": 1, "vwap": 116.19}
{"close": 107.58, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 107.58, "low": 107.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.58, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708963800, "volume": 1, "vwap": 107.58}
{"close": 270.0, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 270.0, "low": 270.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963800, "volume": 1, "vwap": 270.0}
{"close": 190.24, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 190.24, "low": 190.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.24, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963800, "volume": 1, "vwap": 190.24}
{"close": 93.15, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 93.15, "low": 93.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.1, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708963800, "volume": 3, "vwap": 93.133333}
{"close": 22.96, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 22.96, "low": 22.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.96, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708963800, "volume": 1, "vwap": 22.96}
{"close": 8.04, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 8.04, "low": 8.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.04, "option_symbol": "SPY261218P00335000", "option_type": "put", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708963800, "volume": 1, "vwap": 8.04}
{"close": 148.0, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 148.0, "low": 148.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.0, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963800, "volume": 2, "vwap": 148.0}
{"close": 65.14, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 65.14, "low": 65.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.14, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963800, "volume": 4, "vwap": 65.14}
{"close": 36.05, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 36.05, "low": 36.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963800, "volume": 2, "vwap": 36.05}
{"close": 25.67, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 25.67, "low": 25.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.67, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963800, "volume": 6, "vwap": 25.67}
{"close": 9.55, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963800, "volume": 2, "vwap": 9.55}
{"close": 26.65, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 26.65, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963800, "volume": 2, "vwap": 26.65}
{"close": 33.04, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 33.04, "low": 33.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.04, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963800, "volume": 20, "vwap": 33.04}
{"close": 115.34, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 115.34, "low": 115.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.34, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708963800, "volume": 2, "vwap": 115.34}
{"close": 22.17, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 22.17, "low": 22.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.17, "option_symbol": "UBER260618C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708963800, "volume": 2, "vwap": 22.17}
{"close": 44.5, "date": "2024-02-26", "datetime": "2024-02-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "XLK261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708963800, "volume": 1, "vwap": 44.5}
{"close": 58.87, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 58.87, "low": 58.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.87, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708964100, "volume": 1, "vwap": 58.87}
{"close": 1.77, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.77, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708964100, "volume": 7, "vwap": 1.77}
{"close": 7.2, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708964100, "volume": 5, "vwap": 7.2}
{"close": 51.9, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-05-15", "high": 51.9, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "COIN260515C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708964100, "volume": 1, "vwap": 51.9}
{"close": 11.45, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708964100, "volume": 23, "vwap": 11.45}
{"close": 11.9, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708964100, "volume": 23, "vwap": 11.9}
{"close": 9.5, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "GDX260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708964100, "volume": 1, "vwap": 9.5}
{"close": 31.0, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964100, "volume": 2, "vwap": 31.0}
{"close": 51.6, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 51.6, "low": 51.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.6, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964100, "volume": 10, "vwap": 51.6}
{"close": 4.05, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964100, "volume": 32, "vwap": 4.046875}
{"close": 7.25, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708964100, "volume": 4, "vwap": 7.25}
{"close": 21.35, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 21.35, "low": 21.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.35, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708964100, "volume": 4, "vwap": 21.35}
{"close": 239.75, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 239.75, "low": 238.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.98, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708964100, "volume": 3, "vwap": 239.476667}
{"close": 82.9, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 82.9, "low": 82.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.9, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964100, "volume": 1, "vwap": 82.9}
{"close": 109.5, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 109.5, "low": 109.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.5, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964100, "volume": 1, "vwap": 109.5}
{"close": 29.95, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "SPOT260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708964100, "volume": 27, "vwap": 29.95}
{"close": 119.18, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 119.18, "low": 119.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.18, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964100, "volume": 2, "vwap": 119.18}
{"close": 84.0, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708964100, "volume": 4, "vwap": 84.0}
{"close": 26.0, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964100, "volume": 2, "vwap": 26.0}
{"close": 13.8, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708964100, "volume": 8, "vwap": 13.75}
{"close": 3.07, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 3.07, "low": 3.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.07, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964100, "volume": 10, "vwap": 3.07}
{"close": 47.63, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 47.63, "low": 47.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.63, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964100, "volume": 12, "vwap": 47.63}
{"close": 53.27, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 53.27, "low": 53.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.27, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964100, "volume": 12, "vwap": 53.27}
{"close": 5.35, "date": "2024-02-26", "datetime": "2024-02-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "XOM261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1708964100, "volume": 100, "vwap": 5.35}
{"close": 32.25, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 32.44, "low": 32.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708964400, "volume": 3, "vwap": 32.363333}
{"close": 25.0, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708964400, "volume": 4, "vwap": 25.1275}
{"close": 22.7, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708964400, "volume": 1, "vwap": 22.7}
{"close": 20.9, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708964400, "volume": 1, "vwap": 20.9}
{"close": 5.2, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708964400, "volume": 2, "vwap": 5.2}
{"close": 22.09, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 22.09, "low": 22.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.09, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708964400, "volume": 1, "vwap": 22.09}
{"close": 39.84, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 39.85, "low": 39.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708964400, "volume": 3, "vwap": 39.843333}
{"close": 80.5, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-05-15", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708964400, "volume": 1, "vwap": 80.5}
{"close": 10.95, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-05-15", "high": 11.05, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 12, "underlying_symbol": "COIN", "unix_timestamp": 1708964400, "volume": 12, "vwap": 11.0}
{"close": 46.48, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-05-15", "high": 46.48, "low": 46.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.48, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708964400, "volume": 1, "vwap": 46.48}
{"close": 2.35, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964400, "volume": 100, "vwap": 2.35}
{"close": 11.15, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "GOOGL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964400, "volume": 1, "vwap": 11.15}
{"close": 96.14, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 96.14, "low": 96.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.14, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964400, "volume": 1, "vwap": 96.14}
{"close": 59.65, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 59.65, "low": 59.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.65, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964400, "volume": 1, "vwap": 59.65}
{"close": 30.2, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964400, "volume": 1, "vwap": 30.2}
{"close": 4.0, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964400, "volume": 1, "vwap": 4.0}
{"close": 12.55, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708964400, "volume": 2, "vwap": 12.55}
{"close": 10.1, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708964400, "volume": 1, "vwap": 10.1}
{"close": 13.05, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708964400, "volume": 2, "vwap": 13.025}
{"close": 116.75, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 116.75, "low": 116.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.75, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708964400, "volume": 1, "vwap": 116.75}
{"close": 79.5, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708964400, "volume": 8, "vwap": 79.5}
{"close": 107.0, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708964400, "volume": 1, "vwap": 107.0}
{"close": 91.0, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1708964400, "volume": 10, "vwap": 91.0}
{"close": 395.0, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 395.0, "low": 395.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 395.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964400, "volume": 3, "vwap": 395.0}
{"close": 269.58, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 269.58, "low": 269.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.58, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964400, "volume": 1, "vwap": 269.58}
{"close": 281.85, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 281.85, "low": 281.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 281.85, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964400, "volume": 1, "vwap": 281.85}
{"close": 269.78, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 269.78, "low": 269.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.78, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964400, "volume": 1, "vwap": 269.78}
{"close": 262.0, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964400, "volume": 1, "vwap": 262.0}
{"close": 253.0, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 253.0, "low": 253.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964400, "volume": 1, "vwap": 253.0}
{"close": 83.2, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 83.2, "low": 83.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.2, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964400, "volume": 1, "vwap": 83.2}
{"close": 34.47, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 34.47, "low": 34.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.43, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708964400, "volume": 2, "vwap": 34.45}
{"close": 66.3, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 66.3, "low": 66.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964400, "volume": 10, "vwap": 66.3}
{"close": 36.76, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 36.76, "low": 36.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.76, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964400, "volume": 2, "vwap": 36.76}
{"close": 21.35, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 21.35, "low": 21.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964400, "volume": 2, "vwap": 21.35}
{"close": 13.78, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 13.78, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708964400, "volume": 8, "vwap": 13.74}
{"close": 2.15, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964400, "volume": 44, "vwap": 2.15}
{"close": 59.0, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964400, "volume": 2, "vwap": 59.0}
{"close": 2.38, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 2.38, "low": 2.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.38, "option_symbol": "UAL261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1708964400, "volume": 3, "vwap": 2.38}
{"close": 15.85, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708964400, "volume": 1, "vwap": 15.85}
{"close": 30.2, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708964400, "volume": 5, "vwap": 30.2}
{"close": 25.12, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 25.12, "low": 25.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.12, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708964400, "volume": 1, "vwap": 25.12}
{"close": 19.6, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708964400, "volume": 1, "vwap": 19.6}
{"close": 11.75, "date": "2024-02-26", "datetime": "2024-02-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708964400, "volume": 1, "vwap": 11.75}
{"close": 1.62, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 1.62, "low": 1.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.62, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 9, "underlying_symbol": "AAL", "unix_timestamp": 1708964700, "volume": 900, "vwap": 1.62}
{"close": 2.74, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 2.74, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708964700, "volume": 700, "vwap": 2.74}
{"close": 9.0, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708964700, "volume": 1, "vwap": 9.0}
{"close": 1.62, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 1.62, "low": 1.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.62, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708964700, "volume": 10, "vwap": 1.62}
{"close": 63.37, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 63.37, "low": 63.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.37, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708964700, "volume": 10, "vwap": 63.37}
{"close": 31.5, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708964700, "volume": 2, "vwap": 31.5}
{"close": 14.5, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "BA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708964700, "volume": 80, "vwap": 14.5}
{"close": 10.8, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708964700, "volume": 25, "vwap": 10.8}
{"close": 79.4, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-05-15", "high": 80.0, "low": 79.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708964700, "volume": 2, "vwap": 79.7}
{"close": 10.9, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-05-15", "high": 11.0, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1708964700, "volume": 5, "vwap": 10.96}
{"close": 5.3, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708964700, "volume": 9, "vwap": 5.3}
{"close": 37.0, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 37.1, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964700, "volume": 4, "vwap": 37.025}
{"close": 22.55, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 22.55, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964700, "volume": 1, "vwap": 22.55}
{"close": 12.76, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 12.76, "low": 12.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.76, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964700, "volume": 3, "vwap": 12.76}
{"close": 20.75, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708964700, "volume": 12, "vwap": 20.75}
{"close": 76.75, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 76.75, "low": 76.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.75, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708964700, "volume": 1, "vwap": 76.75}
{"close": 140.0, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 140.0, "low": 140.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.0, "option_symbol": "MSFT261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708964700, "volume": 4, "vwap": 140.0}
{"close": 96.0, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708964700, "volume": 1, "vwap": 96.0}
{"close": 70.8, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 70.8, "low": 70.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.8, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708964700, "volume": 1, "vwap": 70.8}
{"close": 79.16, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 79.16, "low": 79.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.16, "option_symbol": "NFLX261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708964700, "volume": 1, "vwap": 79.16}
{"close": 33.07, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 33.07, "low": 33.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.07, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708964700, "volume": 1, "vwap": 33.07}
{"close": 395.0, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 395.0, "low": 395.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 395.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964700, "volume": 3, "vwap": 395.0}
{"close": 239.0, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 239.0, "low": 239.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964700, "volume": 1, "vwap": 239.0}
{"close": 250.23, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 250.23, "low": 250.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.23, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964700, "volume": 1, "vwap": 250.23}
{"close": 94.0, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964700, "volume": 10, "vwap": 94.0}
{"close": 15.4, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708964700, "volume": 5, "vwap": 15.4}
{"close": 51.6, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 51.6, "low": 51.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.6, "option_symbol": "SPY261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708964700, "volume": 4, "vwap": 51.6}
{"close": 46.8, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 46.8, "low": 46.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.8, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708964700, "volume": 3, "vwap": 46.8}
{"close": 158.0, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 158.0, "low": 158.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964700, "volume": 4, "vwap": 158.0}
{"close": 68.3, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 68.3, "low": 68.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964700, "volume": 4, "vwap": 68.3}
{"close": 49.15, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 49.15, "low": 49.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964700, "volume": 4, "vwap": 49.15}
{"close": 34.73, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 34.73, "low": 34.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.73, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964700, "volume": 10, "vwap": 34.73}
{"close": 31.2, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964700, "volume": 2, "vwap": 31.2}
{"close": 26.25, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964700, "volume": 2, "vwap": 26.25}
{"close": 16.7, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964700, "volume": 2, "vwap": 16.7}
{"close": 13.8, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1708964700, "volume": 110, "vwap": 13.793636}
{"close": 32.8, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964700, "volume": 2, "vwap": 32.8}
{"close": 39.85, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 39.85, "low": 39.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708964700, "volume": 10, "vwap": 39.85}
{"close": 23.85, "date": "2024-02-26", "datetime": "2024-02-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 23.85, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708964700, "volume": 5, "vwap": 23.85}
{"close": 35.0, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708965000, "volume": 1, "vwap": 35.0}
{"close": 58.31, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 58.31, "low": 58.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.31, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708965000, "volume": 1, "vwap": 58.31}
{"close": 24.15, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 24.15, "low": 24.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.15, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708965000, "volume": 1, "vwap": 24.15}
{"close": 1.77, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1708965000, "volume": 16, "vwap": 1.785}
{"close": 31.4, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965000, "volume": 1, "vwap": 31.4}
{"close": 14.7, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965000, "volume": 1, "vwap": 14.7}
{"close": 8.0, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965000, "volume": 1, "vwap": 8.0}
{"close": 18.5, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965000, "volume": 3, "vwap": 18.5}
{"close": 20.65, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965000, "volume": 2, "vwap": 20.65}
{"close": 7.15, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708965000, "volume": 1, "vwap": 7.15}
{"close": 19.35, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "IWM260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1708965000, "volume": 7, "vwap": 19.214286}
{"close": 142.25, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 142.25, "low": 142.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.25, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708965000, "volume": 2, "vwap": 142.25}
{"close": 54.8, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 54.8, "low": 54.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "META260618P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708965000, "volume": 1, "vwap": 54.8}
{"close": 26.9, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 26.9, "low": 26.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.9, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708965000, "volume": 1, "vwap": 26.9}
{"close": 551.0, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 551.0, "low": 551.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 551.0, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965000, "volume": 1, "vwap": 551.0}
{"close": 285.42, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 285.42, "low": 285.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.42, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965000, "volume": 1, "vwap": 285.42}
{"close": 265.0, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965000, "volume": 1, "vwap": 265.0}
{"close": 255.6, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 255.6, "low": 255.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.6, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965000, "volume": 1, "vwap": 255.6}
{"close": 226.87, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 226.87, "low": 226.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.87, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965000, "volume": 1, "vwap": 226.87}
{"close": 84.6, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 84.8, "low": 84.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.8, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708965000, "volume": 2, "vwap": 84.7}
{"close": 51.25, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 51.25, "low": 51.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.25, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965000, "volume": 1, "vwap": 51.25}
{"close": 56.5, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708965000, "volume": 2, "vwap": 56.5}
{"close": 71.57, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 71.57, "low": 71.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.57, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965000, "volume": 1, "vwap": 71.57}
{"close": 90.0, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965000, "volume": 1, "vwap": 90.0}
{"close": 121.66, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 121.66, "low": 121.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.66, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708965000, "volume": 3, "vwap": 121.66}
{"close": 1.98, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.98, "low": 1.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.98, "option_symbol": "SABR261218C00007000", "option_type": "call", "strike_price": 7.0, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1708965000, "volume": 1, "vwap": 1.98}
{"close": 89.5, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 89.5, "low": 89.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 2, "vwap": 89.5}
{"close": 72.58, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 72.58, "low": 72.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.58, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 2, "vwap": 72.58}
{"close": 68.38, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 68.38, "low": 68.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.38, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 2, "vwap": 68.38}
{"close": 66.1, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 66.35, "low": 65.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 6, "vwap": 66.116667}
{"close": 41.33, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 41.33, "low": 41.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.33, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 2, "vwap": 41.33}
{"close": 36.58, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 36.59, "low": 36.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.59, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 4, "vwap": 36.585}
{"close": 21.45, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 2, "vwap": 21.45}
{"close": 13.9, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 6, "vwap": 13.866667}
{"close": 22.5, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 2, "vwap": 22.5}
{"close": 35.05, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 35.05, "low": 35.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.05, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 20, "vwap": 35.05}
{"close": 37.4, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 2, "vwap": 37.4}
{"close": 71.1, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 71.1, "low": 71.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.1, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 2, "vwap": 71.1}
{"close": 77.6, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 77.6, "low": 77.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.6, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965000, "volume": 2, "vwap": 77.6}
{"close": 187.0, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "VRTX261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708965000, "volume": 1, "vwap": 187.0}
{"close": 8.5, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708965000, "volume": 1, "vwap": 8.5}
{"close": 3.9, "date": "2024-02-26", "datetime": "2024-02-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "XOM261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708965000, "volume": 1, "vwap": 3.9}
{"close": 6.3, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708965300, "volume": 1, "vwap": 6.3}
{"close": 35.0, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708965300, "volume": 1, "vwap": 35.0}
{"close": 7.9, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708965300, "volume": 1, "vwap": 7.9}
{"close": 71.0, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708965300, "volume": 1, "vwap": 71.0}
{"close": 10.87, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 10.87, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1708965300, "volume": 25, "vwap": 10.866}
{"close": 46.97, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 46.97, "low": 46.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.97, "option_symbol": "CVX261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708965300, "volume": 3, "vwap": 46.97}
{"close": 37.8, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965300, "volume": 1, "vwap": 37.8}
{"close": 35.75, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965300, "volume": 1, "vwap": 35.75}
{"close": 30.15, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 30.15, "low": 30.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965300, "volume": 1, "vwap": 30.15}
{"close": 7.75, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965300, "volume": 1, "vwap": 7.75}
{"close": 3.96, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 3.96, "low": 3.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.96, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965300, "volume": 3, "vwap": 3.96}
{"close": 11.24, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 11.24, "low": 11.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.24, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965300, "volume": 5, "vwap": 11.24}
{"close": 77.0, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "IWM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708965300, "volume": 2, "vwap": 77.0}
{"close": 196.56, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 196.56, "low": 196.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.56, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708965300, "volume": 10, "vwap": 196.56}
{"close": 93.64, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 93.64, "low": 93.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.64, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708965300, "volume": 1, "vwap": 93.64}
{"close": 716.82, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 716.82, "low": 716.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 716.82, "option_symbol": "MSTR260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708965300, "volume": 1, "vwap": 716.82}
{"close": 550.0, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 550.0, "low": 550.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 550.0, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965300, "volume": 1, "vwap": 550.0}
{"close": 329.52, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 329.52, "low": 329.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.52, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965300, "volume": 3, "vwap": 329.52}
{"close": 268.2, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 268.2, "low": 268.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.2, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965300, "volume": 1, "vwap": 268.2}
{"close": 233.87, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 233.87, "low": 233.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.87, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965300, "volume": 1, "vwap": 233.87}
{"close": 5.85, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965300, "volume": 1, "vwap": 5.85}
{"close": 84.5, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 84.5, "low": 84.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.5, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708965300, "volume": 3, "vwap": 84.5}
{"close": 65.05, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 65.05, "low": 65.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.05, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708965300, "volume": 1, "vwap": 65.05}
{"close": 56.5, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708965300, "volume": 10, "vwap": 56.5}
{"close": 89.95, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 89.95, "low": 89.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.95, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 2, "vwap": 89.95}
{"close": 85.2, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 85.2, "low": 85.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.2, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 2, "vwap": 85.2}
{"close": 73.05, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 73.05, "low": 73.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 2, "vwap": 73.05}
{"close": 66.8, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 66.8, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 2, "vwap": 66.8}
{"close": 49.78, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 49.78, "low": 49.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.78, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 4, "vwap": 49.78}
{"close": 37.0, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 10, "vwap": 37.0}
{"close": 27.9, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 27.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 102, "vwap": 27.998039}
{"close": 21.45, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 2, "vwap": 21.45}
{"close": 14.11, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 14.11, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 8, "vwap": 14.0575}
{"close": 2.15, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 118, "vwap": 2.15}
{"close": 17.35, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 2, "vwap": 17.35}
{"close": 37.2, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 2, "vwap": 37.2}
{"close": 278.9, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 278.9, "low": 278.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.9, "option_symbol": "TSLA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965300, "volume": 2, "vwap": 278.9}
{"close": 119.0, "date": "2024-02-26", "datetime": "2024-02-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708965300, "volume": 1, "vwap": 119.0}
{"close": 53.35, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 53.35, "low": 53.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.35, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708965600, "volume": 6, "vwap": 53.35}
{"close": 13.6, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708965600, "volume": 36, "vwap": 13.6}
{"close": 15.0, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708965600, "volume": 1, "vwap": 15.0}
{"close": 55.73, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 55.73, "low": 55.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.73, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708965600, "volume": 2, "vwap": 55.73}
{"close": 1.6, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708965600, "volume": 4, "vwap": 1.6}
{"close": 75.0, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-05-15", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708965600, "volume": 1, "vwap": 75.0}
{"close": 69.31, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-05-15", "high": 69.31, "low": 69.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.31, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708965600, "volume": 1, "vwap": 69.31}
{"close": 2.41, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.41, "low": 2.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.39, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965600, "volume": 2, "vwap": 2.4}
{"close": 11.25, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "GOOGL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965600, "volume": 1, "vwap": 11.25}
{"close": 57.37, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 58.18, "low": 57.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.18, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965600, "volume": 2, "vwap": 57.775}
{"close": 3.85, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965600, "volume": 4, "vwap": 3.895}
{"close": 19.87, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 19.94, "low": 19.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.94, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965600, "volume": 2, "vwap": 19.905}
{"close": 4.6, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "INTC260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708965600, "volume": 15, "vwap": 4.6}
{"close": 8.25, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708965600, "volume": 5, "vwap": 8.25}
{"close": 3.4, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708965600, "volume": 50, "vwap": 3.4}
{"close": 13.0, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1708965600, "volume": 3, "vwap": 13.016667}
{"close": 117.7, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 117.7, "low": 117.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.6, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708965600, "volume": 2, "vwap": 117.65}
{"close": 81.0, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708965600, "volume": 5, "vwap": 81.0}
{"close": 2.56, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.56, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "MSFT260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708965600, "volume": 2, "vwap": 2.43}
{"close": 87.55, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 87.55, "low": 87.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.55, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708965600, "volume": 30, "vwap": 87.55}
{"close": 91.25, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 91.25, "low": 91.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.25, "option_symbol": "NVDA260618P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708965600, "volume": 30, "vwap": 91.25}
{"close": 389.46, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 389.46, "low": 389.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 389.46, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965600, "volume": 1, "vwap": 389.46}
{"close": 383.32, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 383.32, "low": 383.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 383.32, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965600, "volume": 1, "vwap": 383.32}
{"close": 125.9, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 125.9, "low": 125.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.9, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965600, "volume": 1, "vwap": 125.9}
{"close": 56.86, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 56.86, "low": 56.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.86, "option_symbol": "SPY261218C00555000", "option_type": "call", "strike_price": 555.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708965600, "volume": 6, "vwap": 56.86}
{"close": 35.67, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 35.67, "low": 35.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.67, "option_symbol": "THC261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1708965600, "volume": 1, "vwap": 35.67}
{"close": 84.95, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 85.14, "low": 84.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.14, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 108, "vwap": 85.12963}
{"close": 71.1, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 71.1, "low": 71.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 2, "vwap": 71.1}
{"close": 69.0, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 2, "vwap": 69.0}
{"close": 66.85, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 67.04, "low": 66.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 6, "vwap": 66.846667}
{"close": 63.0, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 2, "vwap": 63.0}
{"close": 52.71, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 52.8, "low": 52.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 10, "vwap": 52.728}
{"close": 50.0, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 49.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.64, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 74, "vwap": 49.980541}
{"close": 42.0, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 41.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.72, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 4, "vwap": 41.86}
{"close": 39.16, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 39.16, "low": 39.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.16, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 2, "vwap": 39.16}
{"close": 37.2, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 16, "vwap": 37.24375}
{"close": 25.51, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 25.51, "low": 25.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.51, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 2, "vwap": 25.51}
{"close": 21.8, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 2, "vwap": 21.8}
{"close": 14.15, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.07, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 50, "vwap": 14.0892}
{"close": 58.47, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 58.47, "low": 58.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.47, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 4, "vwap": 58.47}
{"close": 163.0, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 163.2, "low": 163.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.2, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 10, "vwap": 163.16}
{"close": 200.15, "date": "2024-02-26", "datetime": "2024-02-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 200.15, "low": 200.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.15, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965600, "volume": 8, "vwap": 200.15}
{"close": 35.01, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 35.01, "low": 35.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.01, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708965900, "volume": 10, "vwap": 35.01}
{"close": 14.08, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 14.08, "low": 14.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.08, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708965900, "volume": 1, "vwap": 14.08}
{"close": 12.55, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 12.63, "low": 12.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.51, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 12, "underlying_symbol": "AAPL", "unix_timestamp": 1708965900, "volume": 74, "vwap": 12.564865}
{"close": 9.01, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 9.01, "low": 9.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.01, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708965900, "volume": 2, "vwap": 9.01}
{"close": 6.55, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708965900, "volume": 1, "vwap": 6.55}
{"close": 5.65, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708965900, "volume": 1, "vwap": 5.65}
{"close": 31.4, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708965900, "volume": 2, "vwap": 31.4}
{"close": 44.71, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.72, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708965900, "volume": 3, "vwap": 44.726667}
{"close": 42.45, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 42.45, "low": 42.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.45, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708965900, "volume": 1, "vwap": 42.45}
{"close": 39.96, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 39.96, "low": 39.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.96, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708965900, "volume": 1, "vwap": 39.96}
{"close": 31.4, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965900, "volume": 1, "vwap": 31.4}
{"close": 26.54, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 26.54, "low": 26.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.54, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965900, "volume": 9, "vwap": 26.54}
{"close": 80.06, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 80.06, "low": 80.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.06, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965900, "volume": 1, "vwap": 80.06}
{"close": 40.05, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 40.05, "low": 40.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.05, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965900, "volume": 1, "vwap": 40.05}
{"close": 37.3, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965900, "volume": 1, "vwap": 37.3}
{"close": 5.25, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "GOOGL261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708965900, "volume": 1, "vwap": 5.25}
{"close": 2.23, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 2.23, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1708965900, "volume": 10, "vwap": 2.213}
{"close": 117.8, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 117.8, "low": 117.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.8, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708965900, "volume": 1, "vwap": 117.8}
{"close": 158.75, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 158.75, "low": 158.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.75, "option_symbol": "MSFT260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708965900, "volume": 2, "vwap": 158.75}
{"close": 269.8, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 269.8, "low": 269.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.8, "option_symbol": "NFLX261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708965900, "volume": 3, "vwap": 269.8}
{"close": 165.0, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 165.0, "low": 165.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.0, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708965900, "volume": 1, "vwap": 165.0}
{"close": 78.0, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708965900, "volume": 1, "vwap": 78.0}
{"close": 338.8, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 338.8, "low": 338.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 338.8, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965900, "volume": 1, "vwap": 338.8}
{"close": 0.76, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 0.76, "low": 0.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.76, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965900, "volume": 1, "vwap": 0.76}
{"close": 550.5, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 550.5, "low": 550.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 550.05, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708965900, "volume": 2, "vwap": 550.275}
{"close": 166.0, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 166.0, "low": 166.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965900, "volume": 1, "vwap": 166.0}
{"close": 82.0, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708965900, "volume": 1, "vwap": 82.0}
{"close": 10.2, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708965900, "volume": 31, "vwap": 10.2}
{"close": 61.1, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 61.1, "low": 61.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708965900, "volume": 4, "vwap": 61.1}
{"close": 75.87, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 75.87, "low": 75.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.87, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 4, "vwap": 75.87}
{"close": 67.6, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 67.6, "low": 67.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 4, "vwap": 67.375}
{"close": 59.7, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 59.7, "low": 59.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.63, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 30, "vwap": 59.653333}
{"close": 50.0, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 50.05, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 6, "vwap": 50.016667}
{"close": 37.5, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 2, "vwap": 37.5}
{"close": 33.52, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 33.52, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.52, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 10, "vwap": 33.516}
{"close": 31.75, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 2, "vwap": 31.75}
{"close": 27.0, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 2, "vwap": 27.0}
{"close": 21.87, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 21.87, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.87, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 10, "vwap": 21.866}
{"close": 14.2, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 8, "vwap": 14.1625}
{"close": 2.14, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.14, "low": 2.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.14, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 10, "vwap": 2.14}
{"close": 3.04, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 3.04, "low": 3.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.04, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 8, "vwap": 3.04}
{"close": 105.7, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 105.75, "low": 105.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.75, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 4, "vwap": 105.725}
{"close": 200.0, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708965900, "volume": 2, "vwap": 200.0}
{"close": 3.6, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "UBER260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708965900, "volume": 1, "vwap": 3.6}
{"close": 13.5, "date": "2024-02-26", "datetime": "2024-02-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "XLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1708965900, "volume": 2, "vwap": 13.5}
{"close": 12.61, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 12.61, "low": 12.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.61, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708966200, "volume": 13, "vwap": 12.61}
{"close": 9.44, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 9.44, "low": 9.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.44, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708966200, "volume": 3, "vwap": 9.44}
{"close": 56.5, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708966200, "volume": 20, "vwap": 56.5}
{"close": 9.2, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "AMD260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708966200, "volume": 20, "vwap": 9.2}
{"close": 96.1, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 96.1, "low": 96.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.1, "option_symbol": "AMD261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708966200, "volume": 3, "vwap": 96.1}
{"close": 35.3, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708966200, "volume": 10, "vwap": 35.3}
{"close": 23.42, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 23.42, "low": 23.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.42, "option_symbol": "BA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708966200, "volume": 1, "vwap": 23.42}
{"close": 21.92, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 21.92, "low": 21.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.92, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708966200, "volume": 1, "vwap": 21.92}
{"close": 2.78, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 2.78, "low": 2.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.78, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 5, "underlying_symbol": "BAC", "unix_timestamp": 1708966200, "volume": 100, "vwap": 2.78}
{"close": 50.82, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 50.82, "low": 50.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.82, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966200, "volume": 4, "vwap": 50.82}
{"close": 39.98, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 39.98, "low": 39.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.98, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966200, "volume": 1, "vwap": 39.98}
{"close": 35.05, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 35.05, "low": 35.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.05, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966200, "volume": 10, "vwap": 35.05}
{"close": 5.42, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 5.42, "low": 5.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.42, "option_symbol": "GOOGL261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966200, "volume": 1, "vwap": 5.42}
{"close": 4.87, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 4.87, "low": 4.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.87, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966200, "volume": 1, "vwap": 4.87}
{"close": 3.8, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966200, "volume": 21, "vwap": 3.862857}
{"close": 14.5, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966200, "volume": 4, "vwap": 14.5}
{"close": 5.1, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708966200, "volume": 2, "vwap": 5.1}
{"close": 118.0, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 118.0, "low": 117.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.9, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708966200, "volume": 3, "vwap": 117.966667}
{"close": 38.3, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.3, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708966200, "volume": 1, "vwap": 38.3}
{"close": 32.0, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "META260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708966200, "volume": 1, "vwap": 32.0}
{"close": 21.53, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 21.53, "low": 21.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.53, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708966200, "volume": 6, "vwap": 21.53}
{"close": 28.22, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 28.22, "low": 28.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.22, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708966200, "volume": 6, "vwap": 28.22}
{"close": 159.0, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 159.0, "low": 159.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.0, "option_symbol": "MSFT260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708966200, "volume": 2, "vwap": 159.0}
{"close": 98.77, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 98.77, "low": 98.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.77, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708966200, "volume": 5, "vwap": 98.77}
{"close": 96.27, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 96.27, "low": 96.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.27, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708966200, "volume": 5, "vwap": 96.27}
{"close": 94.0, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708966200, "volume": 2, "vwap": 94.0}
{"close": 88.75, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 88.75, "low": 88.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.75, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708966200, "volume": 1, "vwap": 88.75}
{"close": 86.25, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 86.25, "low": 86.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.25, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708966200, "volume": 1, "vwap": 86.25}
{"close": 296.35, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 296.35, "low": 296.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.35, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966200, "volume": 1, "vwap": 296.35}
{"close": 183.05, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 183.05, "low": 183.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.05, "option_symbol": "NVDA260618C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966200, "volume": 1, "vwap": 183.05}
{"close": 0.78, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 0.78, "low": 0.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.76, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708966200, "volume": 2, "vwap": 0.77}
{"close": 26.8, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966200, "volume": 1, "vwap": 26.8}
{"close": 117.95, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 117.95, "low": 117.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.95, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966200, "volume": 1, "vwap": 117.95}
{"close": 13.8, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708966200, "volume": 31, "vwap": 13.8}
{"close": 151.85, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 151.85, "low": 151.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.85, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966200, "volume": 2, "vwap": 151.85}
{"close": 121.58, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 121.58, "low": 121.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.58, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966200, "volume": 8, "vwap": 121.58}
{"close": 69.2, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 69.2, "low": 69.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966200, "volume": 2, "vwap": 69.2}
{"close": 60.0, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966200, "volume": 2, "vwap": 60.0}
{"close": 50.28, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 50.28, "low": 50.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.28, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966200, "volume": 20, "vwap": 50.28}
{"close": 47.35, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 47.35, "low": 47.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966200, "volume": 2, "vwap": 47.35}
{"close": 39.65, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 39.95, "low": 39.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.85, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708966200, "volume": 58, "vwap": 39.694828}
{"close": 37.78, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 37.78, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708966200, "volume": 14, "vwap": 37.727143}
{"close": 28.46, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 28.46, "low": 28.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.46, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966200, "volume": 2, "vwap": 28.46}
{"close": 21.86, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 21.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708966200, "volume": 20, "vwap": 21.986}
{"close": 14.25, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708966200, "volume": 12, "vwap": 14.25}
{"close": 2.14, "date": "2024-02-26", "datetime": "2024-02-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.14, "low": 2.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.14, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966200, "volume": 20, "vwap": 2.14}
{"close": 46.75, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708966500, "volume": 1, "vwap": 46.75}
{"close": 35.6, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708966500, "volume": 1, "vwap": 35.6}
{"close": 20.3, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "AMD260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708966500, "volume": 3, "vwap": 20.3}
{"close": 31.5, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708966500, "volume": 2, "vwap": 31.5}
{"close": 14.2, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708966500, "volume": 3, "vwap": 14.2}
{"close": 21.5, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708966500, "volume": 1, "vwap": 21.5}
{"close": 37.9, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 37.9, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966500, "volume": 10, "vwap": 37.9}
{"close": 34.95, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 34.95, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.95, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966500, "volume": 1, "vwap": 34.95}
{"close": 3.95, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966500, "volume": 1, "vwap": 3.95}
{"close": 11.3, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966500, "volume": 1, "vwap": 11.3}
{"close": 9.99, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 9.99, "low": 9.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.99, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708966500, "volume": 1, "vwap": 9.99}
{"close": 84.44, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 84.44, "low": 84.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.44, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708966500, "volume": 6, "vwap": 84.44}
{"close": 10.45, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.45, "option_symbol": "MSFT260618P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708966500, "volume": 6, "vwap": 10.45}
{"close": 125.0, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708966500, "volume": 5, "vwap": 125.0}
{"close": 310.44, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 311.14, "low": 310.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.14, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708966500, "volume": 2, "vwap": 310.79}
{"close": 296.17, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 296.17, "low": 296.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.17, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966500, "volume": 1, "vwap": 296.17}
{"close": 182.93, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 182.93, "low": 182.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.93, "option_symbol": "NVDA260618C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966500, "volume": 1, "vwap": 182.93}
{"close": 172.84, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 173.4, "low": 172.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.4, "option_symbol": "NVDA260618C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708966500, "volume": 2, "vwap": 173.12}
{"close": 330.58, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 331.31, "low": 330.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.31, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708966500, "volume": 2, "vwap": 330.945}
{"close": 271.31, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 271.31, "low": 271.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.31, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966500, "volume": 1, "vwap": 271.31}
{"close": 244.25, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 244.25, "low": 244.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708966500, "volume": 5, "vwap": 244.1}
{"close": 196.62, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 197.28, "low": 196.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.28, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708966500, "volume": 2, "vwap": 196.95}
{"close": 141.5, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 141.5, "low": 141.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966500, "volume": 3, "vwap": 141.5}
{"close": 76.0, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966500, "volume": 1, "vwap": 76.0}
{"close": 32.42, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 32.42, "low": 32.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.42, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966500, "volume": 1, "vwap": 32.42}
{"close": 10.1, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1708966500, "volume": 17, "vwap": 10.1}
{"close": 159.0, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 159.0, "low": 159.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966500, "volume": 2, "vwap": 159.0}
{"close": 59.7, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 59.7, "low": 59.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.7, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708966500, "volume": 4, "vwap": 59.7}
{"close": 53.0, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966500, "volume": 42, "vwap": 53.0}
{"close": 37.5, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 37.55, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708966500, "volume": 62, "vwap": 37.501613}
{"close": 28.5, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966500, "volume": 2, "vwap": 28.5}
{"close": 24.22, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 24.22, "low": 24.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.22, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966500, "volume": 2, "vwap": 24.22}
{"close": 14.2, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966500, "volume": 30, "vwap": 14.2}
{"close": 44.65, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.65, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966500, "volume": 2, "vwap": 44.65}
{"close": 77.2, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 77.2, "low": 77.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.2, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966500, "volume": 2, "vwap": 77.2}
{"close": 34.5, "date": "2024-02-26", "datetime": "2024-02-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "XOM261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1708966500, "volume": 3, "vwap": 34.5}
{"close": 32.3, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708966800, "volume": 7, "vwap": 32.314286}
{"close": 12.55, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708966800, "volume": 2, "vwap": 12.55}
{"close": 11.25, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708966800, "volume": 1, "vwap": 11.25}
{"close": 5.1, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708966800, "volume": 1, "vwap": 5.1}
{"close": 66.8, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 66.8, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708966800, "volume": 1, "vwap": 66.8}
{"close": 53.25, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 53.25, "low": 53.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.25, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708966800, "volume": 1, "vwap": 53.25}
{"close": 21.65, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 21.65, "low": 21.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.65, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708966800, "volume": 1, "vwap": 21.65}
{"close": 44.85, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 44.85, "low": 44.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.85, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708966800, "volume": 25, "vwap": 44.85}
{"close": 31.35, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708966800, "volume": 3, "vwap": 31.35}
{"close": 14.23, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 14.23, "low": 14.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.23, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708966800, "volume": 2, "vwap": 14.23}
{"close": 22.0, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "BA261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708966800, "volume": 1, "vwap": 22.0}
{"close": 25.75, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966800, "volume": 1, "vwap": 25.75}
{"close": 37.0, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966800, "volume": 1, "vwap": 37.0}
{"close": 34.55, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 34.55, "low": 34.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.55, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708966800, "volume": 2, "vwap": 34.55}
{"close": 12.45, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708966800, "volume": 5, "vwap": 12.45}
{"close": 21.96, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 21.96, "low": 21.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.96, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708966800, "volume": 1, "vwap": 21.96}
{"close": 8.6, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708966800, "volume": 2, "vwap": 8.6}
{"close": 131.58, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 131.58, "low": 131.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.58, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708966800, "volume": 1, "vwap": 131.58}
{"close": 95.5, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708966800, "volume": 1, "vwap": 95.5}
{"close": 7.2, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "NKE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708966800, "volume": 1, "vwap": 7.2}
{"close": 303.95, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 303.95, "low": 303.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 303.95, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708966800, "volume": 3, "vwap": 303.95}
{"close": 219.72, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 219.72, "low": 219.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.72, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966800, "volume": 1, "vwap": 219.72}
{"close": 215.25, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 215.25, "low": 215.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.25, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708966800, "volume": 3, "vwap": 215.25}
{"close": 547.55, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 547.55, "low": 547.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 547.55, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966800, "volume": 1, "vwap": 547.55}
{"close": 422.15, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 422.15, "low": 422.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 422.15, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966800, "volume": 1, "vwap": 422.15}
{"close": 269.18, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 269.18, "low": 269.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.18, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966800, "volume": 5, "vwap": 269.18}
{"close": 141.0, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 141.0, "low": 141.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966800, "volume": 3, "vwap": 141.0}
{"close": 83.0, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 83.05, "low": 82.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.9, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708966800, "volume": 4, "vwap": 82.975}
{"close": 74.5, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 74.5, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708966800, "volume": 3, "vwap": 74.5}
{"close": 1.29, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 1.29, "low": 1.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.29, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708966800, "volume": 12, "vwap": 1.29}
{"close": 79.74, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 79.74, "low": 79.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.74, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708966800, "volume": 3, "vwap": 79.74}
{"close": 13.8, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708966800, "volume": 17, "vwap": 13.8}
{"close": 85.09, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 85.09, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708966800, "volume": 4, "vwap": 85.045}
{"close": 59.45, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 59.45, "low": 59.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966800, "volume": 2, "vwap": 59.45}
{"close": 56.0, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966800, "volume": 2, "vwap": 56.0}
{"close": 37.15, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708966800, "volume": 20, "vwap": 37.15}
{"close": 29.8, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966800, "volume": 6, "vwap": 29.8}
{"close": 14.2, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966800, "volume": 2, "vwap": 14.2}
{"close": 13.05, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966800, "volume": 2, "vwap": 13.05}
{"close": 17.34, "date": "2024-02-26", "datetime": "2024-02-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.34, "low": 17.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.34, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708966800, "volume": 2, "vwap": 17.34}
{"close": 6.0, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708967100, "volume": 300, "vwap": 6.0}
{"close": 9.1, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708967100, "volume": 30, "vwap": 9.1}
{"close": 7.15, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708967100, "volume": 5, "vwap": 7.15}
{"close": 5.15, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708967100, "volume": 1, "vwap": 5.15}
{"close": 2.24, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708967100, "volume": 5, "vwap": 2.24}
{"close": 4.02, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 4.02, "low": 4.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.02, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708967100, "volume": 2, "vwap": 4.02}
{"close": 53.95, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 53.95, "low": 53.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.95, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708967100, "volume": 5, "vwap": 53.95}
{"close": 17.0, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "BA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708967100, "volume": 2, "vwap": 17.0}
{"close": 1.75, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708967100, "volume": 4, "vwap": 1.75}
{"close": 60.22, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-05-15", "high": 60.22, "low": 60.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.22, "option_symbol": "COIN260515C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708967100, "volume": 1, "vwap": 60.22}
{"close": 48.82, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-05-15", "high": 48.82, "low": 48.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.82, "option_symbol": "COIN260515C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708967100, "volume": 1, "vwap": 48.82}
{"close": 57.7, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 57.7, "low": 57.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.7, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967100, "volume": 4, "vwap": 57.7}
{"close": 37.0, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967100, "volume": 1, "vwap": 37.0}
{"close": 34.75, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 34.75, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.55, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967100, "volume": 4, "vwap": 34.5875}
{"close": 30.0, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967100, "volume": 1, "vwap": 30.0}
{"close": 22.75, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967100, "volume": 1, "vwap": 22.75}
{"close": 3.87, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 3.88, "low": 3.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.88, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967100, "volume": 24, "vwap": 3.877917}
{"close": 0.6, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 0.6, "low": 0.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.6, "option_symbol": "GOOGL261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967100, "volume": 1, "vwap": 0.6}
{"close": 12.84, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 12.84, "low": 12.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.84, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967100, "volume": 10, "vwap": 12.84}
{"close": 8.25, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708967100, "volume": 1, "vwap": 8.25}
{"close": 133.5, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 133.5, "low": 133.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.5, "option_symbol": "NFLX261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708967100, "volume": 1, "vwap": 133.5}
{"close": 129.9, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 129.9, "low": 129.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.9, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708967100, "volume": 1, "vwap": 129.9}
{"close": 84.2, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 84.2, "low": 84.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.2, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708967100, "volume": 1, "vwap": 84.2}
{"close": 96.8, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 96.8, "low": 96.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.8, "option_symbol": "NFLX261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708967100, "volume": 1, "vwap": 96.8}
{"close": 587.23, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 587.23, "low": 587.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 587.23, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967100, "volume": 1, "vwap": 587.23}
{"close": 366.04, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 366.04, "low": 366.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 366.04, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967100, "volume": 1, "vwap": 366.04}
{"close": 329.59, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 329.59, "low": 329.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.59, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967100, "volume": 1, "vwap": 329.59}
{"close": 268.1, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 268.1, "low": 268.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.1, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967100, "volume": 1, "vwap": 268.1}
{"close": 256.0, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 256.0, "low": 256.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967100, "volume": 2, "vwap": 256.0}
{"close": 187.13, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 187.13, "low": 187.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.13, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967100, "volume": 1, "vwap": 187.13}
{"close": 141.5, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 141.81, "low": 141.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.81, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708967100, "volume": 6, "vwap": 141.603333}
{"close": 88.43, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 88.43, "low": 88.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.43, "option_symbol": "NVDA261218C01520000", "option_type": "call", "strike_price": 1520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967100, "volume": 1, "vwap": 88.43}
{"close": 73.6, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 73.6, "low": 73.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.6, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708967100, "volume": 2, "vwap": 73.6}
{"close": 36.7, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 36.7, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967100, "volume": 1, "vwap": 36.7}
{"close": 66.39, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 66.39, "low": 66.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.39, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967100, "volume": 1, "vwap": 66.39}
{"close": 69.54, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 69.54, "low": 69.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.54, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967100, "volume": 1, "vwap": 69.54}
{"close": 3.95, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708967100, "volume": 4, "vwap": 3.95}
{"close": 159.0, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 159.0, "low": 159.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967100, "volume": 2, "vwap": 159.0}
{"close": 73.45, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 73.45, "low": 73.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967100, "volume": 2, "vwap": 73.45}
{"close": 67.2, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 67.26, "low": 67.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.26, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708967100, "volume": 6, "vwap": 67.22}
{"close": 59.6, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 59.6, "low": 59.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967100, "volume": 2, "vwap": 59.6}
{"close": 49.9, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967100, "volume": 2, "vwap": 49.9}
{"close": 3.03, "date": "2024-02-26", "datetime": "2024-02-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 3.03, "low": 3.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.03, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967100, "volume": 2, "vwap": 3.03}
{"close": 11.3, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708967400, "volume": 1, "vwap": 11.3}
{"close": 76.7, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 76.7, "low": 76.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.7, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708967400, "volume": 1, "vwap": 76.7}
{"close": 46.7, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 46.7, "low": 46.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.7, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708967400, "volume": 1, "vwap": 46.7}
{"close": 34.2, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 34.2, "low": 34.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.2, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967400, "volume": 20, "vwap": 34.2}
{"close": 0.75, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 0.75, "low": 0.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.65, "option_symbol": "GOOGL261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967400, "volume": 2, "vwap": 0.7}
{"close": 12.8, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967400, "volume": 5, "vwap": 12.8}
{"close": 9.45, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 9.45, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708967400, "volume": 2, "vwap": 9.275}
{"close": 132.13, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 132.13, "low": 132.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.13, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708967400, "volume": 1, "vwap": 132.13}
{"close": 275.0, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 275.0, "low": 275.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967400, "volume": 1, "vwap": 275.0}
{"close": 141.66, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 141.66, "low": 141.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.66, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967400, "volume": 2, "vwap": 141.66}
{"close": 83.55, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 83.9, "low": 83.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.9, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708967400, "volume": 2, "vwap": 83.725}
{"close": 1.15, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967400, "volume": 5, "vwap": 1.15}
{"close": 56.93, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 56.93, "low": 56.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.93, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967400, "volume": 1, "vwap": 56.93}
{"close": 89.83, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 89.83, "low": 89.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.83, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967400, "volume": 1, "vwap": 89.83}
{"close": 117.95, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 117.95, "low": 117.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.95, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967400, "volume": 1, "vwap": 117.95}
{"close": 154.58, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 154.59, "low": 154.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.59, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708967400, "volume": 3, "vwap": 154.583333}
{"close": 67.35, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 67.35, "low": 67.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708967400, "volume": 34, "vwap": 67.314706}
{"close": 50.0, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967400, "volume": 2, "vwap": 50.0}
{"close": 37.51, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 37.51, "low": 37.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.51, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967400, "volume": 2, "vwap": 37.51}
{"close": 14.2, "date": "2024-02-26", "datetime": "2024-02-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708967400, "volume": 6, "vwap": 14.2}
{"close": 99.69, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 99.69, "low": 99.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.69, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708967700, "volume": 1, "vwap": 99.69}
{"close": 71.2, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 71.2, "low": 71.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.2, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708967700, "volume": 1, "vwap": 71.2}
{"close": 67.45, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 67.65, "low": 67.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.65, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708967700, "volume": 3, "vwap": 67.583333}
{"close": 32.7, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708967700, "volume": 10, "vwap": 32.7}
{"close": 29.75, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708967700, "volume": 1, "vwap": 29.75}
{"close": 1.78, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 1.78, "low": 1.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.78, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708967700, "volume": 4, "vwap": 1.78}
{"close": 51.5, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-05-15", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "COIN260515C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708967700, "volume": 1, "vwap": 51.5}
{"close": 45.42, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-05-15", "high": 45.42, "low": 45.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.42, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708967700, "volume": 11, "vwap": 45.42}
{"close": 48.07, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-05-15", "high": 48.07, "low": 48.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.07, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708967700, "volume": 11, "vwap": 48.07}
{"close": 4.85, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "GOOGL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967700, "volume": 1, "vwap": 4.85}
{"close": 26.7, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967700, "volume": 4, "vwap": 26.7}
{"close": 19.5, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "GOOGL261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967700, "volume": 1, "vwap": 19.5}
{"close": 12.85, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708967700, "volume": 5, "vwap": 12.85}
{"close": 330.25, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 330.25, "low": 330.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.25, "option_symbol": "MSTR260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708967700, "volume": 1, "vwap": 330.25}
{"close": 67.05, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 67.05, "low": 67.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.05, "option_symbol": "NFLX261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1708967700, "volume": 12, "vwap": 67.05}
{"close": 65.4, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 65.4, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "NFLX261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 10, "underlying_symbol": "NFLX", "unix_timestamp": 1708967700, "volume": 22, "vwap": 65.4}
{"close": 55.9, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 55.9, "low": 55.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.9, "option_symbol": "NFLX261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1708967700, "volume": 11, "vwap": 55.890909}
{"close": 466.05, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 466.05, "low": 466.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 466.05, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 1, "vwap": 466.05}
{"close": 430.6, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 430.6, "low": 430.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 430.6, "option_symbol": "NVDA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 6, "vwap": 430.6}
{"close": 18.65, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.65, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 5, "vwap": 18.65}
{"close": 26.65, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 26.65, "low": 26.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.65, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 5, "vwap": 26.65}
{"close": 153.33, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 153.33, "low": 153.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.33, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 1, "vwap": 153.33}
{"close": 636.67, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 636.71, "low": 636.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 636.71, "option_symbol": "NVDA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 2, "vwap": 636.69}
{"close": 264.14, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 264.14, "low": 264.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.14, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 1, "vwap": 264.14}
{"close": 225.8, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 225.8, "low": 225.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.8, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 1, "vwap": 225.8}
{"close": 188.0, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 188.0, "low": 188.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.0, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 1, "vwap": 188.0}
{"close": 141.96, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 141.96, "low": 141.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.9, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 4, "vwap": 141.94}
{"close": 83.65, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 84.1, "low": 83.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.6, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 6, "vwap": 83.766667}
{"close": 78.85, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 79.35, "low": 78.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.35, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 13, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 13, "vwap": 79.153846}
{"close": 1.05, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 1.11, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.11, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 2, "vwap": 1.08}
{"close": 48.68, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 48.68, "low": 48.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.68, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 50, "vwap": 48.68}
{"close": 51.25, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 51.25, "low": 51.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.25, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708967700, "volume": 50, "vwap": 51.25}
{"close": 3.9, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708967700, "volume": 1, "vwap": 3.9}
{"close": 37.4, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708967700, "volume": 6, "vwap": 37.4}
{"close": 159.3, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 159.3, "low": 159.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.3, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967700, "volume": 2, "vwap": 159.3}
{"close": 85.1, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 85.1, "low": 85.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.1, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967700, "volume": 2, "vwap": 85.1}
{"close": 80.5, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967700, "volume": 2, "vwap": 80.5}
{"close": 37.51, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 37.51, "low": 37.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.51, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967700, "volume": 2, "vwap": 37.51}
{"close": 33.42, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 33.42, "low": 33.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.42, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967700, "volume": 4, "vwap": 33.42}
{"close": 20.65, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967700, "volume": 2, "vwap": 20.65}
{"close": 14.8, "date": "2024-02-26", "datetime": "2024-02-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708967700, "volume": 2, "vwap": 14.8}
{"close": 12.17, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 12.17, "low": 12.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.17, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708968000, "volume": 1, "vwap": 12.17}
{"close": 25.0, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AMD260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708968000, "volume": 7, "vwap": 25.0}
{"close": 85.91, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 85.91, "low": 85.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.91, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708968000, "volume": 2, "vwap": 85.91}
{"close": 62.53, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 62.53, "low": 62.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.53, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708968000, "volume": 1, "vwap": 62.53}
{"close": 42.32, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 42.32, "low": 42.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.32, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708968000, "volume": 1, "vwap": 42.32}
{"close": 8.1, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "CZR261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708968000, "volume": 1, "vwap": 8.1}
{"close": 45.0, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 44.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.85, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968000, "volume": 3, "vwap": 44.9}
{"close": 30.0, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968000, "volume": 1, "vwap": 30.0}
{"close": 22.5, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 22.55, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968000, "volume": 2, "vwap": 22.525}
{"close": 16.6, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968000, "volume": 1, "vwap": 16.6}
{"close": 12.9, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968000, "volume": 5, "vwap": 12.9}
{"close": 18.3, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 18.3, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.3, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968000, "volume": 1, "vwap": 18.3}
{"close": 6.43, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 6.43, "low": 6.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.43, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708968000, "volume": 2, "vwap": 6.43}
{"close": 11.75, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708968000, "volume": 2, "vwap": 11.675}
{"close": 12.95, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708968000, "volume": 2, "vwap": 12.95}
{"close": 21.83, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 21.83, "low": 21.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.83, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708968000, "volume": 2, "vwap": 21.83}
{"close": 118.4, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 118.4, "low": 118.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.4, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708968000, "volume": 1, "vwap": 118.4}
{"close": 108.22, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 108.25, "low": 107.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.68, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708968000, "volume": 4, "vwap": 107.965}
{"close": 105.37, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 105.4, "low": 104.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.85, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1708968000, "volume": 4, "vwap": 105.12}
{"close": 61.15, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 61.15, "low": 61.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.15, "option_symbol": "NFLX261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708968000, "volume": 1, "vwap": 61.15}
{"close": 57.95, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 58.05, "low": 57.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.05, "option_symbol": "NFLX261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1708968000, "volume": 3, "vwap": 57.983333}
{"close": 26.5, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 5, "vwap": 26.5}
{"close": 355.87, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 355.87, "low": 355.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.87, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 355.87}
{"close": 330.1, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 330.1, "low": 330.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.1, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 330.1}
{"close": 234.2, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 234.2, "low": 234.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.2, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 3, "vwap": 234.2}
{"close": 225.99, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 225.99, "low": 225.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.99, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 225.99}
{"close": 193.15, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 193.15, "low": 193.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.15, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 193.15}
{"close": 94.65, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 94.65, "low": 94.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.65, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 1, "vwap": 94.65}
{"close": 90.77, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 90.77, "low": 90.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.77, "option_symbol": "NVDA261218C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 7, "vwap": 90.77}
{"close": 83.65, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 83.65, "low": 83.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.55, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 83.6}
{"close": 80.09, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 80.09, "low": 78.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.9, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 30, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 30, "vwap": 79.063}
{"close": 75.0, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 74.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.7, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 6, "vwap": 74.866667}
{"close": 2.4, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 2.64, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.64, "option_symbol": "NVDA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 2.52}
{"close": 26.25, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 26.3, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 16, "vwap": 26.26875}
{"close": 195.5, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 195.5, "low": 195.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.5, "option_symbol": "NVDA261218P00830000", "option_type": "put", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 195.5}
{"close": 67.35, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 67.35, "low": 67.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708968000, "volume": 20, "vwap": 67.35}
{"close": 63.68, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 63.68, "low": 63.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.68, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 63.68}
{"close": 60.0, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 60.0}
{"close": 42.25, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 42.25, "low": 42.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 42.25}
{"close": 22.8, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 22.8}
{"close": 21.87, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 21.87, "low": 21.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.87, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 21.87}
{"close": 14.8, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 14.8}
{"close": 14.15, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708968000, "volume": 104, "vwap": 14.260577}
{"close": 2.11, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 2.11, "low": 2.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.11, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 2.11}
{"close": 24.24, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 24.24, "low": 24.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.24, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708968000, "volume": 4, "vwap": 24.24}
{"close": 26.16, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 26.16, "low": 26.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.16, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708968000, "volume": 4, "vwap": 26.16}
{"close": 52.48, "date": "2024-02-26", "datetime": "2024-02-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 52.48, "low": 52.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.48, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968000, "volume": 2, "vwap": 52.48}
{"close": 69.8, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 69.8, "low": 69.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.8, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708968300, "volume": 3, "vwap": 69.8}
{"close": 124.85, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-05-15", "high": 124.85, "low": 124.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.85, "option_symbol": "COIN260515C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708968300, "volume": 1, "vwap": 124.85}
{"close": 47.55, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-05-15", "high": 47.55, "low": 47.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.55, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708968300, "volume": 2, "vwap": 47.55}
{"close": 43.25, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-05-15", "high": 43.25, "low": 43.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708968300, "volume": 1, "vwap": 43.25}
{"close": 45.9, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-05-15", "high": 45.9, "low": 45.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.9, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708968300, "volume": 1, "vwap": 45.9}
{"close": 39.06, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 39.06, "low": 39.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.06, "option_symbol": "GOOGL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968300, "volume": 1, "vwap": 39.06}
{"close": 2.6, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968300, "volume": 2, "vwap": 2.6}
{"close": 34.25, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968300, "volume": 1, "vwap": 34.25}
{"close": 29.85, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 29.85, "low": 29.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.85, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968300, "volume": 1, "vwap": 29.85}
{"close": 12.95, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968300, "volume": 5, "vwap": 12.95}
{"close": 59.45, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 59.45, "low": 59.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.45, "option_symbol": "NFLX261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708968300, "volume": 1, "vwap": 59.45}
{"close": 22.07, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 22.07, "low": 22.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.07, "option_symbol": "NFLX261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708968300, "volume": 1, "vwap": 22.07}
{"close": 0.7, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 0.7, "low": 0.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.7, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968300, "volume": 4, "vwap": 0.7}
{"close": 46.4, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 46.4, "low": 46.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.4, "option_symbol": "NVDA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708968300, "volume": 2, "vwap": 46.4}
{"close": 272.59, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 272.59, "low": 272.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.59, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968300, "volume": 1, "vwap": 272.59}
{"close": 244.84, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 244.84, "low": 244.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.84, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968300, "volume": 1, "vwap": 244.84}
{"close": 235.15, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 235.15, "low": 235.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.15, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708968300, "volume": 10, "vwap": 235.15}
{"close": 231.52, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 231.52, "low": 231.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.52, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708968300, "volume": 10, "vwap": 231.52}
{"close": 80.1, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 80.1, "low": 80.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.1, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968300, "volume": 1, "vwap": 80.1}
{"close": 38.35, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 38.35, "low": 38.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.35, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968300, "volume": 1, "vwap": 38.35}
{"close": 50.69, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 50.71, "low": 50.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.71, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708968300, "volume": 2, "vwap": 50.7}
{"close": 1.9, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708968300, "volume": 1, "vwap": 1.9}
{"close": 69.06, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 69.06, "low": 69.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.06, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708968300, "volume": 30, "vwap": 69.06}
{"close": 66.65, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 66.92, "low": 66.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.92, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708968300, "volume": 28, "vwap": 66.727143}
{"close": 28.16, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 28.16, "low": 28.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.16, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968300, "volume": 2, "vwap": 28.16}
{"close": 14.05, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968300, "volume": 8, "vwap": 14.05}
{"close": 26.33, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 26.33, "low": 26.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.33, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968300, "volume": 60, "vwap": 26.33}
{"close": 28.23, "date": "2024-02-26", "datetime": "2024-02-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 28.23, "low": 28.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.23, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968300, "volume": 60, "vwap": 28.23}
{"close": 50.0, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708968600, "volume": 1, "vwap": 50.0}
{"close": 20.9, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708968600, "volume": 1, "vwap": 20.9}
{"close": 7.35, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 7.35, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708968600, "volume": 1, "vwap": 7.35}
{"close": 92.53, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 92.53, "low": 92.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.53, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708968600, "volume": 10, "vwap": 92.53}
{"close": 33.23, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 33.23, "low": 33.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.23, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708968600, "volume": 31, "vwap": 33.23}
{"close": 1.75, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708968600, "volume": 6, "vwap": 1.75}
{"close": 7.8, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "CZR261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708968600, "volume": 1, "vwap": 7.8}
{"close": 64.25, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 64.25, "low": 64.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.25, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968600, "volume": 5, "vwap": 64.25}
{"close": 34.14, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 34.14, "low": 34.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.14, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968600, "volume": 3, "vwap": 34.14}
{"close": 3.91, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.91, "low": 3.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.91, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968600, "volume": 1, "vwap": 3.91}
{"close": 19.43, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 19.43, "low": 19.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.43, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708968600, "volume": 1, "vwap": 19.43}
{"close": 12.55, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1708968600, "volume": 19, "vwap": 12.55}
{"close": 102.9, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 102.9, "low": 102.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.9, "option_symbol": "NFLX261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 11, "underlying_symbol": "NFLX", "unix_timestamp": 1708968600, "volume": 31, "vwap": 102.896774}
{"close": 112.3, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 112.35, "low": 112.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.35, "option_symbol": "NFLX261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 9, "underlying_symbol": "NFLX", "unix_timestamp": 1708968600, "volume": 22, "vwap": 112.343182}
{"close": 127.3, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 127.35, "low": 127.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.3, "option_symbol": "NFLX261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 8, "underlying_symbol": "NFLX", "unix_timestamp": 1708968600, "volume": 13, "vwap": 127.323077}
{"close": 193.15, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 193.15, "low": 193.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.15, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968600, "volume": 1, "vwap": 193.15}
{"close": 143.61, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 143.94, "low": 143.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.94, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708968600, "volume": 2, "vwap": 143.775}
{"close": 79.95, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 80.7, "low": 79.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.7, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708968600, "volume": 2, "vwap": 80.325}
{"close": 75.75, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 75.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.75, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1708968600, "volume": 18, "vwap": 75.819444}
{"close": 75.1, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 75.1, "low": 75.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968600, "volume": 2, "vwap": 75.1}
{"close": 66.45, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 66.45, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708968600, "volume": 20, "vwap": 66.425}
{"close": 36.8, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.02, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1708968600, "volume": 164, "vwap": 36.830853}
{"close": 35.02, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 35.02, "low": 35.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.02, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968600, "volume": 2, "vwap": 35.02}
{"close": 27.95, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 27.95, "low": 27.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.95, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968600, "volume": 52, "vwap": 27.95}
{"close": 22.45, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 22.45, "low": 22.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968600, "volume": 2, "vwap": 22.45}
{"close": 30.44, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 30.44, "low": 30.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.44, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968600, "volume": 2, "vwap": 30.44}
{"close": 52.9, "date": "2024-02-26", "datetime": "2024-02-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 52.9, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.85, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708968600, "volume": 10, "vwap": 52.87}
{"close": 40.49, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 40.49, "low": 40.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.49, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708968900, "volume": 1, "vwap": 40.49}
{"close": 37.64, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 37.64, "low": 37.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.64, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708968900, "volume": 1, "vwap": 37.64}
{"close": 27.11, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 27.11, "low": 27.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.11, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708968900, "volume": 2, "vwap": 27.11}
{"close": 53.1, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 53.1, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708968900, "volume": 2, "vwap": 53.1}
{"close": 1.75, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708968900, "volume": 2, "vwap": 1.75}
{"close": 85.4, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-05-15", "high": 85.4, "low": 85.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.4, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708968900, "volume": 20, "vwap": 85.4}
{"close": 17.37, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 17.37, "low": 17.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.37, "option_symbol": "DKNG261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708968900, "volume": 5, "vwap": 17.37}
{"close": 28.1, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968900, "volume": 1, "vwap": 28.1}
{"close": 44.5, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968900, "volume": 2, "vwap": 44.5}
{"close": 34.0, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968900, "volume": 2, "vwap": 34.0}
{"close": 32.05, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 32.05, "low": 32.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.05, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968900, "volume": 2, "vwap": 32.05}
{"close": 29.75, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708968900, "volume": 1, "vwap": 29.75}
{"close": 137.33, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 137.33, "low": 137.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.33, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708968900, "volume": 1, "vwap": 137.33}
{"close": 81.56, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 81.56, "low": 81.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.56, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708968900, "volume": 2, "vwap": 81.56}
{"close": 79.21, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 79.21, "low": 79.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.21, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708968900, "volume": 2, "vwap": 79.21}
{"close": 138.05, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 138.05, "low": 138.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.05, "option_symbol": "NFLX261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708968900, "volume": 1, "vwap": 138.05}
{"close": 130.95, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 130.95, "low": 130.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.95, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708968900, "volume": 1, "vwap": 130.95}
{"close": 192.8, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 192.8, "low": 192.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.8, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968900, "volume": 1, "vwap": 192.8}
{"close": 152.75, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 152.75, "low": 152.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.6, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708968900, "volume": 6, "vwap": 152.685}
{"close": 289.3, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 289.3, "low": 288.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 288.5, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708968900, "volume": 2, "vwap": 288.9}
{"close": 286.23, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 286.23, "low": 286.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.23, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968900, "volume": 1, "vwap": 286.23}
{"close": 226.0, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 226.0, "low": 226.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968900, "volume": 1, "vwap": 226.0}
{"close": 143.0, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 143.0, "low": 143.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968900, "volume": 1, "vwap": 143.0}
{"close": 78.6, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 78.6, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708968900, "volume": 4, "vwap": 77.1125}
{"close": 5.83, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 5.83, "low": 5.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.83, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968900, "volume": 1, "vwap": 5.83}
{"close": 15.17, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 15.17, "low": 15.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.17, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968900, "volume": 1, "vwap": 15.17}
{"close": 32.09, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 32.09, "low": 32.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.09, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708968900, "volume": 1, "vwap": 32.09}
{"close": 79.51, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 79.51, "low": 79.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.51, "option_symbol": "SPY261218P00585000", "option_type": "put", "strike_price": 585.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708968900, "volume": 1, "vwap": 79.51}
{"close": 68.2, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968900, "volume": 2, "vwap": 68.2}
{"close": 66.45, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 66.45, "low": 66.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708968900, "volume": 24, "vwap": 66.325}
{"close": 52.27, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 52.27, "low": 52.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.27, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968900, "volume": 2, "vwap": 52.27}
{"close": 13.85, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708968900, "volume": 12, "vwap": 13.85}
{"close": 53.0, "date": "2024-02-26", "datetime": "2024-02-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708968900, "volume": 8, "vwap": 53.0}
{"close": 53.35, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 53.35, "low": 53.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.35, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708969200, "volume": 2, "vwap": 53.35}
{"close": 46.5, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708969200, "volume": 1, "vwap": 46.5}
{"close": 34.94, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 34.94, "low": 34.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.94, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708969200, "volume": 1, "vwap": 34.94}
{"close": 2.8, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.81, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.81, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708969200, "volume": 6, "vwap": 2.803333}
{"close": 2.24, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708969200, "volume": 4, "vwap": 2.24}
{"close": 49.86, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 49.86, "low": 49.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.86, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708969200, "volume": 2, "vwap": 49.86}
{"close": 76.5, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-05-15", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708969200, "volume": 1, "vwap": 76.5}
{"close": 42.65, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-05-15", "high": 42.65, "low": 42.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.65, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708969200, "volume": 1, "vwap": 42.65}
{"close": 50.67, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 50.67, "low": 50.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.67, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969200, "volume": 1, "vwap": 50.67}
{"close": 32.0, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 32.05, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.05, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969200, "volume": 2, "vwap": 32.025}
{"close": 29.45, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 29.45, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969200, "volume": 2, "vwap": 29.45}
{"close": 5.4, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969200, "volume": 2, "vwap": 5.4}
{"close": 3.7, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969200, "volume": 41, "vwap": 3.712195}
{"close": 0.85, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 0.85, "low": 0.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.75, "option_symbol": "GOOGL261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969200, "volume": 3, "vwap": 0.8}
{"close": 13.0, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969200, "volume": 5, "vwap": 13.0}
{"close": 12.29, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 12.29, "low": 12.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.29, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708969200, "volume": 1, "vwap": 12.29}
{"close": 3.29, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 3.29, "low": 3.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.29, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708969200, "volume": 3, "vwap": 3.29}
{"close": 157.64, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 157.64, "low": 157.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.64, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708969200, "volume": 5, "vwap": 157.64}
{"close": 103.4, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 103.4, "low": 103.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.4, "option_symbol": "NFLX261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708969200, "volume": 1, "vwap": 103.4}
{"close": 108.15, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 108.15, "low": 108.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.15, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708969200, "volume": 1, "vwap": 108.15}
{"close": 112.95, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 112.95, "low": 112.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.95, "option_symbol": "NFLX261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708969200, "volume": 1, "vwap": 112.95}
{"close": 327.5, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 327.5, "low": 327.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 327.4, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708969200, "volume": 3, "vwap": 327.433333}
{"close": 437.95, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 437.95, "low": 437.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 437.95, "option_symbol": "NVDA260618P01200000", "option_type": "put", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708969200, "volume": 1, "vwap": 437.95}
{"close": 1.07, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 1.07, "low": 1.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.04, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708969200, "volume": 2, "vwap": 1.055}
{"close": 79.73, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 79.73, "low": 79.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.73, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708969200, "volume": 1, "vwap": 79.73}
{"close": 38.0, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708969200, "volume": 1, "vwap": 38.0}
{"close": 72.71, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 72.71, "low": 72.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.71, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708969200, "volume": 2, "vwap": 72.71}
{"close": 66.46, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 66.46, "low": 66.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.46, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708969200, "volume": 2, "vwap": 66.46}
{"close": 31.05, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708969200, "volume": 2, "vwap": 31.05}
{"close": 4.29, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 4.29, "low": 4.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.29, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708969200, "volume": 20, "vwap": 4.29}
{"close": 5.7, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708969200, "volume": 20, "vwap": 5.7}
{"close": 39.8, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.8, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708969200, "volume": 2, "vwap": 39.8}
{"close": 44.61, "date": "2024-02-26", "datetime": "2024-02-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 44.61, "low": 44.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.55, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708969200, "volume": 4, "vwap": 44.58}
{"close": 40.49, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 40.49, "low": 40.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.45, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708969500, "volume": 4, "vwap": 40.47}
{"close": 34.9, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708969500, "volume": 2, "vwap": 35.025}
{"close": 27.2, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 27.2, "low": 27.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.2, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708969500, "volume": 1, "vwap": 27.2}
{"close": 24.9, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708969500, "volume": 1, "vwap": 24.9}
{"close": 15.3, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708969500, "volume": 1, "vwap": 15.3}
{"close": 39.15, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 39.15, "low": 39.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969500, "volume": 1, "vwap": 39.15}
{"close": 36.6, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969500, "volume": 1, "vwap": 36.6}
{"close": 16.6, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969500, "volume": 1, "vwap": 16.6}
{"close": 3.7, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969500, "volume": 10, "vwap": 3.7}
{"close": 6.4, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "GOOGL261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969500, "volume": 8, "vwap": 6.4}
{"close": 7.4, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969500, "volume": 10, "vwap": 7.4}
{"close": 253.43, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 253.43, "low": 253.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.43, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708969500, "volume": 4, "vwap": 253.43}
{"close": 246.03, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 246.03, "low": 246.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.03, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708969500, "volume": 4, "vwap": 246.03}
{"close": 693.0, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 693.0, "low": 693.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 693.0, "option_symbol": "MSTR260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708969500, "volume": 1, "vwap": 693.0}
{"close": 5.95, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "NCLH261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708969500, "volume": 3, "vwap": 5.95}
{"close": 21.0, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NFLX261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708969500, "volume": 1, "vwap": 21.0}
{"close": 103.45, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 103.45, "low": 103.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.45, "option_symbol": "NFLX261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1708969500, "volume": 17, "vwap": 103.45}
{"close": 178.77, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 178.77, "low": 178.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.77, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708969500, "volume": 3, "vwap": 178.77}
{"close": 142.5, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 142.5, "low": 142.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708969500, "volume": 1, "vwap": 142.5}
{"close": 75.0, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 75.45, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.45, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708969500, "volume": 4, "vwap": 75.275}
{"close": 4.0, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708969500, "volume": 1, "vwap": 4.0}
{"close": 77.0, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "SPY261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708969500, "volume": 1, "vwap": 77.0}
{"close": 41.2, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708969500, "volume": 4, "vwap": 41.225}
{"close": 39.17, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 39.17, "low": 39.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.17, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708969500, "volume": 40, "vwap": 39.17}
{"close": 36.8, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 36.8, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708969500, "volume": 2, "vwap": 36.8}
{"close": 31.1, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708969500, "volume": 2, "vwap": 31.1}
{"close": 7.45, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708969500, "volume": 20, "vwap": 7.45}
{"close": 28.4, "date": "2024-02-26", "datetime": "2024-02-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708969500, "volume": 2, "vwap": 28.4}
{"close": 40.13, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 40.13, "low": 40.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.13, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708969800, "volume": 4, "vwap": 40.13}
{"close": 22.7, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708969800, "volume": 1, "vwap": 22.7}
{"close": 20.5, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708969800, "volume": 5, "vwap": 20.5}
{"close": 13.9, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708969800, "volume": 1, "vwap": 13.9}
{"close": 64.77, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 64.77, "low": 64.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.77, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708969800, "volume": 1, "vwap": 64.77}
{"close": 18.45, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708969800, "volume": 5, "vwap": 18.45}
{"close": 46.03, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 46.03, "low": 46.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.03, "option_symbol": "CVX261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708969800, "volume": 1, "vwap": 46.03}
{"close": 26.18, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 26.18, "low": 26.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.18, "option_symbol": "DKNG260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708969800, "volume": 10, "vwap": 26.18}
{"close": 14.0, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "DKNG261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708969800, "volume": 3, "vwap": 14.0}
{"close": 26.78, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 26.78, "low": 26.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.78, "option_symbol": "DKNG261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708969800, "volume": 10, "vwap": 26.78}
{"close": 19.0, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969800, "volume": 1, "vwap": 19.0}
{"close": 9.23, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708969800, "volume": 3, "vwap": 9.343333}
{"close": 12.7, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708969800, "volume": 1, "vwap": 12.7}
{"close": 5.85, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708969800, "volume": 2, "vwap": 5.875}
{"close": 82.2, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 82.2, "low": 82.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.2, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708969800, "volume": 2, "vwap": 82.2}
{"close": 166.61, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 166.61, "low": 166.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.61, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708969800, "volume": 1, "vwap": 166.61}
{"close": 1.24, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.24, "low": 1.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.24, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708969800, "volume": 1, "vwap": 1.24}
{"close": 21.45, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708969800, "volume": 6, "vwap": 21.45}
{"close": 192.0, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 192.0, "low": 192.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.0, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708969800, "volume": 1, "vwap": 192.0}
{"close": 66.15, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 66.35, "low": 66.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708969800, "volume": 4, "vwap": 66.25}
{"close": 53.1, "date": "2024-02-26", "datetime": "2024-02-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 53.1, "low": 53.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.1, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708969800, "volume": 2, "vwap": 53.1}
{"close": 4.28, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 4.28, "low": 4.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.28, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1708970100, "volume": 2, "vwap": 4.28}
{"close": 13.9, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708970100, "volume": 1, "vwap": 13.9}
{"close": 11.2, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708970100, "volume": 1, "vwap": 11.2}
{"close": 2.23, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708970100, "volume": 1, "vwap": 2.23}
{"close": 7.2, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708970100, "volume": 3, "vwap": 7.2}
{"close": 58.36, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 58.4, "low": 58.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.4, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1708970100, "volume": 5, "vwap": 58.342}
{"close": 44.56, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 44.56, "low": 44.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.56, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708970100, "volume": 2, "vwap": 44.56}
{"close": 39.57, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 39.57, "low": 39.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.57, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708970100, "volume": 1, "vwap": 39.57}
{"close": 33.19, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1708970100, "volume": 10, "vwap": 33.194}
{"close": 71.06, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-05-15", "high": 71.7, "low": 71.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.7, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708970100, "volume": 2, "vwap": 71.38}
{"close": 10.5, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708970100, "volume": 3, "vwap": 10.5}
{"close": 61.05, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 61.05, "low": 61.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.05, "option_symbol": "GOOGL261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970100, "volume": 1, "vwap": 61.05}
{"close": 56.5, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970100, "volume": 2, "vwap": 56.5}
{"close": 3.88, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.88, "low": 3.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.87, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970100, "volume": 2, "vwap": 3.875}
{"close": 12.0, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708970100, "volume": 2, "vwap": 12.0}
{"close": 14.39, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 14.41, "low": 14.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.41, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1708970100, "volume": 47, "vwap": 14.40617}
{"close": 33.0, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708970100, "volume": 10, "vwap": 33.0}
{"close": 36.03, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 36.03, "low": 36.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.03, "option_symbol": "NFLX261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708970100, "volume": 1, "vwap": 36.03}
{"close": 86.91, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 86.91, "low": 86.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.91, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708970100, "volume": 1, "vwap": 86.91}
{"close": 194.4, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 194.41, "low": 194.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.41, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708970100, "volume": 10, "vwap": 194.409}
{"close": 106.3, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 106.3, "low": 106.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.05, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708970100, "volume": 2, "vwap": 106.175}
{"close": 79.5, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708970100, "volume": 56, "vwap": 79.5}
{"close": 31.0, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708970100, "volume": 2, "vwap": 31.0}
{"close": 21.43, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708970100, "volume": 22, "vwap": 21.448182}
{"close": 44.75, "date": "2024-02-26", "datetime": "2024-02-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.75, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708970100, "volume": 2, "vwap": 44.75}
{"close": 3.8, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708970400, "volume": 2, "vwap": 3.8}
{"close": 59.99, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 60.06, "low": 59.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.06, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1708970400, "volume": 7, "vwap": 60.014286}
{"close": 40.6, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.6, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708970400, "volume": 2, "vwap": 40.6}
{"close": 37.28, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 37.28, "low": 37.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.28, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708970400, "volume": 8, "vwap": 37.28}
{"close": 17.15, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708970400, "volume": 1, "vwap": 17.15}
{"close": 44.6, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708970400, "volume": 12, "vwap": 44.6}
{"close": 42.0, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 42.35, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.35, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708970400, "volume": 2, "vwap": 42.175}
{"close": 19.74, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 19.74, "low": 19.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.74, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708970400, "volume": 1, "vwap": 19.74}
{"close": 31.75, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708970400, "volume": 1, "vwap": 31.75}
{"close": 101.23, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-05-15", "high": 101.23, "low": 101.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.23, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708970400, "volume": 1, "vwap": 101.23}
{"close": 87.19, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-05-15", "high": 87.19, "low": 87.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.19, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708970400, "volume": 2, "vwap": 87.19}
{"close": 48.18, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-05-15", "high": 48.18, "low": 48.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.18, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708970400, "volume": 1, "vwap": 48.18}
{"close": 59.87, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-05-15", "high": 59.87, "low": 59.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.87, "option_symbol": "COIN260515P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708970400, "volume": 2, "vwap": 59.87}
{"close": 72.26, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-05-15", "high": 72.26, "low": 72.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.26, "option_symbol": "COIN260515P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708970400, "volume": 1, "vwap": 72.26}
{"close": 15.55, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708970400, "volume": 1, "vwap": 15.55}
{"close": 30.25, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970400, "volume": 1, "vwap": 30.25}
{"close": 13.58, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 13.58, "low": 13.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.58, "option_symbol": "GOOGL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970400, "volume": 1, "vwap": 13.58}
{"close": 5.28, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 5.28, "low": 5.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.28, "option_symbol": "GOOGL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970400, "volume": 1, "vwap": 5.28}
{"close": 41.5, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970400, "volume": 1, "vwap": 41.5}
{"close": 20.53, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 20.53, "low": 20.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.53, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970400, "volume": 1, "vwap": 20.53}
{"close": 10.0, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970400, "volume": 1, "vwap": 10.0}
{"close": 21.45, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 21.45, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970400, "volume": 3, "vwap": 21.15}
{"close": 22.25, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 22.25, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708970400, "volume": 1, "vwap": 22.25}
{"close": 8.4, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708970400, "volume": 1, "vwap": 8.4}
{"close": 3.1, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708970400, "volume": 1, "vwap": 3.1}
{"close": 21.5, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708970400, "volume": 5, "vwap": 21.5}
{"close": 33.75, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708970400, "volume": 5, "vwap": 33.75}
{"close": 115.86, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 115.86, "low": 115.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.86, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708970400, "volume": 1, "vwap": 115.86}
{"close": 206.13, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 206.13, "low": 206.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.13, "option_symbol": "NVDA260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708970400, "volume": 3, "vwap": 206.13}
{"close": 79.5, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708970400, "volume": 84, "vwap": 79.5}
{"close": 66.2, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 66.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708970400, "volume": 4, "vwap": 66.15}
{"close": 48.79, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 48.79, "low": 48.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.79, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708970400, "volume": 2, "vwap": 48.79}
{"close": 36.63, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 36.63, "low": 36.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.63, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708970400, "volume": 6, "vwap": 36.63}
{"close": 33.0, "date": "2024-02-26", "datetime": "2024-02-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708970400, "volume": 2, "vwap": 33.0}
{"close": 0.99, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 0.99, "low": 0.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.98, "option_symbol": "AAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1708970700, "volume": 70, "vwap": 0.988571}
{"close": 35.7, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 35.7, "low": 35.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.7, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708970700, "volume": 1, "vwap": 35.7}
{"close": 27.35, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.35, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708970700, "volume": 1, "vwap": 27.35}
{"close": 2.25, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708970700, "volume": 5, "vwap": 2.248}
{"close": 96.31, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 96.31, "low": 96.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.31, "option_symbol": "AMD261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708970700, "volume": 1, "vwap": 96.31}
{"close": 4.7, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 4, "underlying_symbol": "CCL", "unix_timestamp": 1708970700, "volume": 20, "vwap": 4.7}
{"close": 81.25, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-05-15", "high": 81.25, "low": 81.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.25, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708970700, "volume": 2, "vwap": 81.25}
{"close": 8.1, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708970700, "volume": 22, "vwap": 8.1}
{"close": 13.9, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "GDX261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708970700, "volume": 1, "vwap": 13.9}
{"close": 16.4, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "GOOGL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970700, "volume": 1, "vwap": 16.4}
{"close": 5.05, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "GOOGL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970700, "volume": 1, "vwap": 5.05}
{"close": 33.8, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970700, "volume": 1, "vwap": 33.8}
{"close": 6.01, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 6.01, "low": 6.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.01, "option_symbol": "GOOGL261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970700, "volume": 1, "vwap": 6.01}
{"close": 9.72, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 9.72, "low": 9.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.72, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708970700, "volume": 1, "vwap": 9.72}
{"close": 14.42, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 14.42, "low": 14.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.42, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708970700, "volume": 1, "vwap": 14.42}
{"close": 15.94, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 15.94, "low": 15.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.94, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708970700, "volume": 2, "vwap": 15.94}
{"close": 30.25, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 30.25, "low": 30.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.05, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708970700, "volume": 2, "vwap": 30.15}
{"close": 103.55, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 103.55, "low": 103.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.55, "option_symbol": "NFLX261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708970700, "volume": 1, "vwap": 103.55}
{"close": 152.09, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 152.43, "low": 152.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.33, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708970700, "volume": 12, "vwap": 152.283333}
{"close": 75.71, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 75.95, "low": 75.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.95, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708970700, "volume": 2, "vwap": 75.83}
{"close": 37.44, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 37.44, "low": 37.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.44, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708970700, "volume": 1, "vwap": 37.44}
{"close": 72.95, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 72.95, "low": 72.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.95, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708970700, "volume": 2, "vwap": 72.95}
{"close": 31.4, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708970700, "volume": 26, "vwap": 31.4}
{"close": 28.15, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 28.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.15, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708970700, "volume": 10, "vwap": 28.15}
{"close": 19.5, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708970700, "volume": 2, "vwap": 19.5}
{"close": 14.55, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708970700, "volume": 2, "vwap": 14.55}
{"close": 14.0, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708970700, "volume": 6, "vwap": 14.0}
{"close": 2.15, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708970700, "volume": 2, "vwap": 2.15}
{"close": 5.65, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708970700, "volume": 2, "vwap": 5.65}
{"close": 11.7, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708970700, "volume": 2, "vwap": 11.7}
{"close": 47.4, "date": "2024-02-26", "datetime": "2024-02-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.4, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708970700, "volume": 2, "vwap": 47.4}
{"close": 37.87, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 37.87, "low": 37.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.87, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708971000, "volume": 1, "vwap": 37.87}
{"close": 32.47, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 32.47, "low": 32.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.47, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708971000, "volume": 1, "vwap": 32.47}
{"close": 30.0, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708971000, "volume": 1, "vwap": 30.0}
{"close": 15.5, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708971000, "volume": 1, "vwap": 15.5}
{"close": 96.31, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 96.31, "low": 96.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.31, "option_symbol": "AMD261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708971000, "volume": 1, "vwap": 96.31}
{"close": 73.28, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 73.28, "low": 73.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.28, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708971000, "volume": 2, "vwap": 73.28}
{"close": 2.77, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 2.77, "low": 2.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.77, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708971000, "volume": 3, "vwap": 2.77}
{"close": 4.54, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 4.54, "low": 4.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.54, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708971000, "volume": 3, "vwap": 4.54}
{"close": 90.6, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-05-15", "high": 90.6, "low": 90.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.6, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708971000, "volume": 1, "vwap": 90.6}
{"close": 10.48, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 10.48, "low": 10.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.48, "option_symbol": "CVX261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708971000, "volume": 5, "vwap": 10.48}
{"close": 39.65, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 39.65, "low": 39.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.65, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971000, "volume": 1, "vwap": 39.65}
{"close": 4.0, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GOOGL261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971000, "volume": 8, "vwap": 4.0}
{"close": 246.3, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 246.3, "low": 246.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.3, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708971000, "volume": 1, "vwap": 246.3}
{"close": 239.07, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 239.07, "low": 239.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.07, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708971000, "volume": 1, "vwap": 239.07}
{"close": 69.6, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 69.6, "low": 69.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.6, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708971000, "volume": 2, "vwap": 69.6}
{"close": 2.15, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708971000, "volume": 4, "vwap": 2.15}
{"close": 24.3, "date": "2024-02-26", "datetime": "2024-02-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708971000, "volume": 40, "vwap": 24.425}
{"close": 155.4, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 155.4, "low": 155.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.4, "option_symbol": "AMD261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708971300, "volume": 1, "vwap": 155.4}
{"close": 49.3, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-05-15", "high": 49.3, "low": 49.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708971300, "volume": 2, "vwap": 49.3}
{"close": 8.0, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "CZR261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708971300, "volume": 1, "vwap": 8.0}
{"close": 8.7, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708971300, "volume": 2, "vwap": 8.7}
{"close": 7.7, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "GM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1708971300, "volume": 2, "vwap": 7.7}
{"close": 30.85, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971300, "volume": 1, "vwap": 30.85}
{"close": 63.8, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 63.8, "low": 63.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.8, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971300, "volume": 1, "vwap": 63.8}
{"close": 39.65, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 39.65, "low": 39.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.65, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971300, "volume": 1, "vwap": 39.65}
{"close": 14.4, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971300, "volume": 5, "vwap": 14.4}
{"close": 7.7, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971300, "volume": 3, "vwap": 7.7}
{"close": 3.9, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 3.93, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.93, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971300, "volume": 2, "vwap": 3.915}
{"close": 16.5, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708971300, "volume": 1, "vwap": 16.5}
{"close": 14.45, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 14.45, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708971300, "volume": 1, "vwap": 14.45}
{"close": 239.04, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 239.04, "low": 239.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.04, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708971300, "volume": 1, "vwap": 239.04}
{"close": 231.9, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 231.9, "low": 231.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.9, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708971300, "volume": 1, "vwap": 231.9}
{"close": 75.5, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 75.5, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708971300, "volume": 1, "vwap": 75.5}
{"close": 103.7, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 103.7, "low": 103.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.7, "option_symbol": "NFLX261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708971300, "volume": 1, "vwap": 103.7}
{"close": 108.45, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 108.45, "low": 108.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.45, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708971300, "volume": 1, "vwap": 108.45}
{"close": 632.02, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 632.02, "low": 632.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 632.02, "option_symbol": "NVDA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708971300, "volume": 1, "vwap": 632.02}
{"close": 151.3, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 151.3, "low": 151.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.3, "option_symbol": "SPY261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708971300, "volume": 1, "vwap": 151.3}
{"close": 57.11, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 57.11, "low": 57.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.11, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708971300, "volume": 3, "vwap": 57.11}
{"close": 47.01, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 47.51, "low": 47.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.51, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708971300, "volume": 2, "vwap": 47.26}
{"close": 18.06, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 18.06, "low": 18.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.01, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708971300, "volume": 2, "vwap": 18.035}
{"close": 16.79, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 16.81, "low": 16.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.81, "option_symbol": "SPY261218C00655000", "option_type": "call", "strike_price": 655.0, "trade_count": 10, "underlying_symbol": "SPY", "unix_timestamp": 1708971300, "volume": 37, "vwap": 16.805406}
{"close": 8.58, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708971300, "volume": 4, "vwap": 8.57}
{"close": 27.89, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 27.89, "low": 27.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.89, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708971300, "volume": 2, "vwap": 27.89}
{"close": 21.39, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 21.39, "low": 21.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.39, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708971300, "volume": 2, "vwap": 21.39}
{"close": 37.15, "date": "2024-02-26", "datetime": "2024-02-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.15, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708971300, "volume": 600, "vwap": 37.15}
{"close": 2.23, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708971600, "volume": 1, "vwap": 2.23}
{"close": 47.82, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 47.82, "low": 47.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.82, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708971600, "volume": 30, "vwap": 47.82}
{"close": 17.5, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708971600, "volume": 200, "vwap": 17.5}
{"close": 62.7, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 62.7, "low": 62.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708971600, "volume": 1, "vwap": 62.7}
{"close": 42.04, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 42.05, "low": 42.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.05, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708971600, "volume": 2, "vwap": 42.045}
{"close": 27.36, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 27.36, "low": 27.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.36, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708971600, "volume": 10, "vwap": 27.36}
{"close": 25.88, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 25.88, "low": 25.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.88, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708971600, "volume": 1, "vwap": 25.88}
{"close": 32.97, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 32.97, "low": 32.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.97, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971600, "volume": 1, "vwap": 32.97}
{"close": 30.57, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 30.57, "low": 30.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.57, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971600, "volume": 1, "vwap": 30.57}
{"close": 47.1, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 47.1, "low": 47.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.1, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971600, "volume": 1, "vwap": 47.1}
{"close": 29.7, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971600, "volume": 3, "vwap": 29.7}
{"close": 7.4, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971600, "volume": 10, "vwap": 7.4}
{"close": 10.24, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 10.24, "low": 10.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.24, "option_symbol": "MGM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708971600, "volume": 1, "vwap": 10.24}
{"close": 94.45, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 94.45, "low": 94.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.45, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708971600, "volume": 1, "vwap": 94.45}
{"close": 113.25, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 113.25, "low": 113.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.25, "option_symbol": "NFLX261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1708971600, "volume": 10, "vwap": 113.25}
{"close": 106.68, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 106.68, "low": 106.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.68, "option_symbol": "NVDA260618P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708971600, "volume": 1, "vwap": 106.68}
{"close": 265.0, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708971600, "volume": 5, "vwap": 265.0}
{"close": 159.25, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 159.25, "low": 159.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.25, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708971600, "volume": 1, "vwap": 159.25}
{"close": 46.27, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 46.27, "low": 46.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.27, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708971600, "volume": 40, "vwap": 46.27}
{"close": 31.44, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 31.44, "low": 31.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.44, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708971600, "volume": 6, "vwap": 31.44}
{"close": 14.45, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 14.45, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708971600, "volume": 2, "vwap": 14.45}
{"close": 1.46, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 1.46, "low": 1.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.46, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1708971600, "volume": 10, "vwap": 1.46}
{"close": 1.5, "date": "2024-02-26", "datetime": "2024-02-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "XBI261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708971600, "volume": 2, "vwap": 1.5}
{"close": 35.1, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708971900, "volume": 2, "vwap": 35.1}
{"close": 47.7, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 47.7, "low": 47.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.7, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708971900, "volume": 2, "vwap": 47.7}
{"close": 63.95, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 63.95, "low": 63.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.95, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708971900, "volume": 1, "vwap": 63.95}
{"close": 62.7, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 62.7, "low": 62.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708971900, "volume": 1, "vwap": 62.7}
{"close": 79.0, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708971900, "volume": 4, "vwap": 79.0}
{"close": 5.1, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 5.1, "low": 5.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.09, "option_symbol": "GM260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "GM", "unix_timestamp": 1708971900, "volume": 19, "vwap": 5.098421}
{"close": 3.77, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 3.77, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.76, "option_symbol": "GM260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "GM", "unix_timestamp": 1708971900, "volume": 19, "vwap": 3.768421}
{"close": 7.6, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971900, "volume": 2, "vwap": 7.6}
{"close": 16.6, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708971900, "volume": 2, "vwap": 16.6}
{"close": 3.4, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708971900, "volume": 30, "vwap": 3.4}
{"close": 132.1, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 132.1, "low": 132.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.1, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708971900, "volume": 1, "vwap": 132.1}
{"close": 10.15, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "MGM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708971900, "volume": 1, "vwap": 10.15}
{"close": 387.35, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 387.35, "low": 387.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 387.35, "option_symbol": "MSTR260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708971900, "volume": 1, "vwap": 387.35}
{"close": 305.43, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 305.43, "low": 305.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 305.43, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708971900, "volume": 5, "vwap": 305.43}
{"close": 216.73, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 216.73, "low": 216.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.73, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708971900, "volume": 5, "vwap": 216.73}
{"close": 0.72, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 0.74, "low": 0.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.67, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1708971900, "volume": 8, "vwap": 0.7075}
{"close": 8.25, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708971900, "volume": 1, "vwap": 8.25}
{"close": 289.75, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 289.75, "low": 289.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.75, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708971900, "volume": 1, "vwap": 289.75}
{"close": 74.8, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 75.2, "low": 74.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.2, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708971900, "volume": 10, "vwap": 75.01}
{"close": 1.03, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708971900, "volume": 3, "vwap": 1.06}
{"close": 10.5, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708971900, "volume": 1, "vwap": 10.5}
{"close": 57.0, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708971900, "volume": 1, "vwap": 57.0}
{"close": 7.5, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708971900, "volume": 1, "vwap": 7.5}
{"close": 48.58, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 48.58, "low": 48.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.58, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708971900, "volume": 2, "vwap": 48.58}
{"close": 21.1, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708971900, "volume": 4, "vwap": 21.2}
{"close": 1.46, "date": "2024-02-26", "datetime": "2024-02-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.46, "low": 1.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.46, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "UAL", "unix_timestamp": 1708971900, "volume": 10, "vwap": 1.46}
{"close": 41.15, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708972200, "volume": 5, "vwap": 41.15}
{"close": 37.0, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708972200, "volume": 3, "vwap": 37.0}
{"close": 1.79, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.79, "low": 1.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.79, "option_symbol": "CCL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708972200, "volume": 2, "vwap": 1.79}
{"close": 8.1, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708972200, "volume": 2, "vwap": 8.1}
{"close": 3.9, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.86, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708972200, "volume": 2, "vwap": 3.88}
{"close": 12.65, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708972200, "volume": 1, "vwap": 12.65}
{"close": 379.51, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 379.51, "low": 379.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 379.51, "option_symbol": "MSTR260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708972200, "volume": 1, "vwap": 379.51}
{"close": 10.05, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "NVDA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708972200, "volume": 2, "vwap": 10.05}
{"close": 153.17, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 153.17, "low": 153.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.17, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708972200, "volume": 4, "vwap": 153.17}
{"close": 355.5, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 355.5, "low": 355.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 355.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708972200, "volume": 5, "vwap": 355.5}
{"close": 306.0, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 306.0, "low": 306.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 306.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708972200, "volume": 5, "vwap": 306.0}
{"close": 283.5, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 283.5, "low": 283.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 283.5, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708972200, "volume": 3, "vwap": 283.5}
{"close": 261.47, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 261.47, "low": 261.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.47, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708972200, "volume": 1, "vwap": 261.47}
{"close": 1.09, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.09, "low": 1.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.09, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708972200, "volume": 11, "vwap": 1.062727}
{"close": 11.64, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 11.64, "low": 11.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.64, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708972200, "volume": 3, "vwap": 11.64}
{"close": 140.7, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 140.7, "low": 140.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.7, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708972200, "volume": 1, "vwap": 140.7}
{"close": 802.0, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 802.0, "low": 802.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 802.0, "option_symbol": "NVDA261218P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708972200, "volume": 2, "vwap": 802.0}
{"close": 275.5, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 275.5, "low": 275.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.5, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708972200, "volume": 3, "vwap": 275.5}
{"close": 65.9, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.82, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708972200, "volume": 6, "vwap": 65.846667}
{"close": 36.74, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 36.74, "low": 36.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.74, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972200, "volume": 2, "vwap": 36.74}
{"close": 13.3, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972200, "volume": 4, "vwap": 13.3}
{"close": 44.9, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 44.9, "low": 44.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.9, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972200, "volume": 2, "vwap": 44.9}
{"close": 38.0, "date": "2024-02-26", "datetime": "2024-02-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "VRTX261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708972200, "volume": 4, "vwap": 38.0}
{"close": 34.99, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 34.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708972500, "volume": 3, "vwap": 34.993333}
{"close": 25.1, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708972500, "volume": 4, "vwap": 25.08}
{"close": 56.72, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 56.72, "low": 56.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.72, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708972500, "volume": 2, "vwap": 56.72}
{"close": 46.12, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 46.12, "low": 46.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.12, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708972500, "volume": 1, "vwap": 46.12}
{"close": 44.56, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 44.56, "low": 44.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.56, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708972500, "volume": 2, "vwap": 44.56}
{"close": 42.0, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708972500, "volume": 1, "vwap": 42.0}
{"close": 18.4, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708972500, "volume": 1, "vwap": 18.4}
{"close": 76.0, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-05-15", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708972500, "volume": 1, "vwap": 76.0}
{"close": 52.5, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-05-15", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "COIN260515C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708972500, "volume": 1, "vwap": 52.5}
{"close": 25.6, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708972500, "volume": 5, "vwap": 25.6}
{"close": 8.6, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.6, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708972500, "volume": 1, "vwap": 8.6}
{"close": 212.13, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 212.13, "low": 212.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.13, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708972500, "volume": 1, "vwap": 212.13}
{"close": 7.08, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 7.08, "low": 7.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.08, "option_symbol": "MGM261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1708972500, "volume": 1, "vwap": 7.08}
{"close": 13.0, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "NKE261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708972500, "volume": 3, "vwap": 13.0}
{"close": 225.15, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 225.15, "low": 225.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.15, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708972500, "volume": 1, "vwap": 225.15}
{"close": 208.53, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 208.53, "low": 208.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.53, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708972500, "volume": 1, "vwap": 208.53}
{"close": 75.2, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 75.45, "low": 75.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.45, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708972500, "volume": 2, "vwap": 75.325}
{"close": 1.09, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.09, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708972500, "volume": 2, "vwap": 1.07}
{"close": 126.95, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 126.95, "low": 126.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.95, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708972500, "volume": 1, "vwap": 126.95}
{"close": 15.1, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708972500, "volume": 1, "vwap": 15.1}
{"close": 19.26, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 19.26, "low": 19.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.26, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708972500, "volume": 10, "vwap": 19.26}
{"close": 65.87, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 65.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708972500, "volume": 4, "vwap": 65.935}
{"close": 36.7, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972500, "volume": 4, "vwap": 36.7}
{"close": 27.74, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 27.74, "low": 27.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.74, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972500, "volume": 4, "vwap": 27.74}
{"close": 1.97, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 1.97, "low": 1.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.97, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972500, "volume": 4, "vwap": 1.97}
{"close": 5.75, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972500, "volume": 4, "vwap": 5.75}
{"close": 2.33, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.33, "low": 2.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.33, "option_symbol": "UAL261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708972500, "volume": 10, "vwap": 2.33}
{"close": 23.35, "date": "2024-02-26", "datetime": "2024-02-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708972500, "volume": 2, "vwap": 23.35}
{"close": 32.5, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708972800, "volume": 1, "vwap": 32.5}
{"close": 27.39, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 27.39, "low": 27.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.39, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708972800, "volume": 1, "vwap": 27.39}
{"close": 68.9, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-05-15", "high": 68.9, "low": 68.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.9, "option_symbol": "COIN260515P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708972800, "volume": 10, "vwap": 68.9}
{"close": 7.95, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.95, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708972800, "volume": 6, "vwap": 7.95}
{"close": 1.25, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708972800, "volume": 10, "vwap": 1.25}
{"close": 37.16, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 37.16, "low": 37.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.16, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708972800, "volume": 1, "vwap": 37.16}
{"close": 34.71, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 34.71, "low": 34.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.71, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708972800, "volume": 1, "vwap": 34.71}
{"close": 7.45, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.45, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708972800, "volume": 10, "vwap": 7.45}
{"close": 17.85, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 17.85, "low": 17.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.58, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1708972800, "volume": 5, "vwap": 17.618}
{"close": 19.22, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 19.22, "low": 19.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.22, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708972800, "volume": 11, "vwap": 19.22}
{"close": 141.58, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 141.58, "low": 141.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.58, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708972800, "volume": 1, "vwap": 141.58}
{"close": 21.66, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 21.66, "low": 21.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.66, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708972800, "volume": 3, "vwap": 21.66}
{"close": 17.25, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "MSFT260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708972800, "volume": 1, "vwap": 17.25}
{"close": 33.0, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708972800, "volume": 1, "vwap": 33.0}
{"close": 736.05, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 736.05, "low": 736.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 736.05, "option_symbol": "MSTR260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708972800, "volume": 1, "vwap": 736.05}
{"close": 290.0, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 290.0, "low": 290.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.0, "option_symbol": "MSTR260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708972800, "volume": 1, "vwap": 290.0}
{"close": 49.3, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708972800, "volume": 15, "vwap": 49.3}
{"close": 63.68, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 63.68, "low": 63.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.68, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708972800, "volume": 15, "vwap": 63.68}
{"close": 232.94, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 232.95, "low": 232.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.93, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708972800, "volume": 4, "vwap": 232.9375}
{"close": 154.15, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 154.16, "low": 154.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.16, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708972800, "volume": 6, "vwap": 154.155}
{"close": 43.48, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 43.48, "low": 43.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.48, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708972800, "volume": 10, "vwap": 43.48}
{"close": 45.89, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 45.89, "low": 45.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.89, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708972800, "volume": 10, "vwap": 45.89}
{"close": 83.01, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 83.01, "low": 83.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.01, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708972800, "volume": 1, "vwap": 83.01}
{"close": 94.72, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 94.72, "low": 94.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.72, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972800, "volume": 4, "vwap": 94.72}
{"close": 54.9, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 54.9, "low": 54.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972800, "volume": 2, "vwap": 54.9}
{"close": 48.6, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 48.6, "low": 48.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972800, "volume": 2, "vwap": 48.6}
{"close": 17.75, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 17.75, "low": 17.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.75, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972800, "volume": 40, "vwap": 17.75}
{"close": 19.15, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972800, "volume": 40, "vwap": 19.15}
{"close": 22.9, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708972800, "volume": 4, "vwap": 22.9}
{"close": 38.65, "date": "2024-02-26", "datetime": "2024-02-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 38.65, "low": 38.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.65, "option_symbol": "VRTX261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1708972800, "volume": 2, "vwap": 38.65}
{"close": 32.15, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 32.15, "low": 32.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.15, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708973100, "volume": 1, "vwap": 32.15}
{"close": 13.65, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708973100, "volume": 10, "vwap": 13.65}
{"close": 56.5, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708973100, "volume": 1, "vwap": 56.5}
{"close": 17.0, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "BA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708973100, "volume": 1, "vwap": 17.0}
{"close": 32.0, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708973100, "volume": 1, "vwap": 32.0}
{"close": 17.63, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 17.63, "low": 17.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.63, "option_symbol": "CVX261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708973100, "volume": 1, "vwap": 17.63}
{"close": 33.1, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 34.05, "low": 33.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.05, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973100, "volume": 5, "vwap": 33.86}
{"close": 5.1, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708973100, "volume": 10, "vwap": 5.1}
{"close": 8.4, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708973100, "volume": 10, "vwap": 8.4}
{"close": 127.45, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 127.45, "low": 127.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.45, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708973100, "volume": 1, "vwap": 127.45}
{"close": 65.17, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 65.17, "low": 65.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.17, "option_symbol": "META260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708973100, "volume": 1, "vwap": 65.17}
{"close": 82.36, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 82.36, "low": 82.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.36, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708973100, "volume": 1, "vwap": 82.36}
{"close": 21.88, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 21.88, "low": 21.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.88, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708973100, "volume": 2, "vwap": 21.88}
{"close": 8.5, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708973100, "volume": 56, "vwap": 8.5}
{"close": 241.12, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 241.12, "low": 241.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.12, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973100, "volume": 1, "vwap": 241.12}
{"close": 163.47, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 163.47, "low": 163.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.47, "option_symbol": "NVDA260618P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973100, "volume": 1, "vwap": 163.47}
{"close": 361.37, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 361.37, "low": 361.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 361.37, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973100, "volume": 5, "vwap": 361.37}
{"close": 356.37, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 356.37, "low": 356.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 356.12, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708973100, "volume": 25, "vwap": 356.17}
{"close": 74.5, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 75.15, "low": 74.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.15, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708973100, "volume": 9, "vwap": 74.755555}
{"close": 49.07, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 49.07, "low": 49.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.07, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708973100, "volume": 2, "vwap": 49.07}
{"close": 36.7, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708973100, "volume": 2, "vwap": 36.7}
{"close": 19.06, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 19.06, "low": 19.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.06, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708973100, "volume": 8, "vwap": 19.06}
{"close": 21.72, "date": "2024-02-26", "datetime": "2024-02-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 21.72, "low": 21.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.72, "option_symbol": "XBI261218C00097000", "option_type": "call", "strike_price": 97.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708973100, "volume": 2, "vwap": 21.72}
{"close": 17.25, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708973400, "volume": 1, "vwap": 17.25}
{"close": 1.65, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708973400, "volume": 1, "vwap": 1.65}
{"close": 35.4, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708973400, "volume": 1, "vwap": 35.4}
{"close": 58.0, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973400, "volume": 1, "vwap": 58.0}
{"close": 29.6, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973400, "volume": 1, "vwap": 29.6}
{"close": 14.95, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973400, "volume": 10, "vwap": 14.95}
{"close": 11.6, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708973400, "volume": 3, "vwap": 11.6}
{"close": 8.4, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708973400, "volume": 10, "vwap": 8.4}
{"close": 154.0, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708973400, "volume": 4, "vwap": 154.0}
{"close": 70.5, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708973400, "volume": 1, "vwap": 70.5}
{"close": 23.3, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "NFLX261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708973400, "volume": 1, "vwap": 23.3}
{"close": 108.8, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 108.8, "low": 108.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.8, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1708973400, "volume": 13, "vwap": 108.8}
{"close": 15.72, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 15.72, "low": 15.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.72, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973400, "volume": 1, "vwap": 15.72}
{"close": 100.0, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973400, "volume": 2, "vwap": 100.0}
{"close": 337.75, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 337.75, "low": 337.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.75, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973400, "volume": 1, "vwap": 337.75}
{"close": 270.0, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 270.0, "low": 270.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973400, "volume": 1, "vwap": 270.0}
{"close": 262.0, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973400, "volume": 1, "vwap": 262.0}
{"close": 129.05, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 129.05, "low": 129.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.05, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973400, "volume": 10, "vwap": 129.05}
{"close": 104.8, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 104.8, "low": 104.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.8, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973400, "volume": 1, "vwap": 104.8}
{"close": 73.9, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 74.15, "low": 73.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.15, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708973400, "volume": 3, "vwap": 74.066667}
{"close": 132.0, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 132.0, "low": 132.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973400, "volume": 1, "vwap": 132.0}
{"close": 140.1, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 140.1, "low": 140.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.1, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973400, "volume": 3, "vwap": 140.1}
{"close": 181.35, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 181.35, "low": 181.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.35, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973400, "volume": 8, "vwap": 181.35}
{"close": 44.01, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 44.01, "low": 44.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.01, "option_symbol": "SPOT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708973400, "volume": 1, "vwap": 44.01}
{"close": 12.35, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "SPY261218C00675000", "option_type": "call", "strike_price": 675.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708973400, "volume": 3, "vwap": 12.35}
{"close": 2.14, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.14, "low": 2.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.14, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708973400, "volume": 24, "vwap": 2.14}
{"close": 53.2, "date": "2024-02-26", "datetime": "2024-02-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 53.2, "low": 53.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.15, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708973400, "volume": 4, "vwap": 53.175}
{"close": 38.1, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 38.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.1, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708973700, "volume": 5, "vwap": 38.1}
{"close": 13.55, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708973700, "volume": 37, "vwap": 13.55}
{"close": 87.5, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708973700, "volume": 3, "vwap": 87.5}
{"close": 42.26, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 42.26, "low": 42.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.26, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708973700, "volume": 5, "vwap": 42.26}
{"close": 37.4, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708973700, "volume": 2, "vwap": 37.4}
{"close": 18.55, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708973700, "volume": 1, "vwap": 18.55}
{"close": 12.57, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 12.57, "low": 12.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.57, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708973700, "volume": 5, "vwap": 12.57}
{"close": 25.68, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 25.68, "low": 25.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.68, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708973700, "volume": 5, "vwap": 25.68}
{"close": 85.0, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "AMZN260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708973700, "volume": 2, "vwap": 85.0}
{"close": 56.5, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 56.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.23, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1708973700, "volume": 5, "vwap": 56.446}
{"close": 18.89, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 18.89, "low": 18.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.89, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708973700, "volume": 2, "vwap": 18.89}
{"close": 35.95, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973700, "volume": 1, "vwap": 35.95}
{"close": 95.88, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 95.88, "low": 95.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.88, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973700, "volume": 1, "vwap": 95.88}
{"close": 64.2, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 64.2, "low": 64.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973700, "volume": 1, "vwap": 64.2}
{"close": 54.2, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973700, "volume": 1, "vwap": 54.2}
{"close": 33.85, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 33.85, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973700, "volume": 1, "vwap": 33.85}
{"close": 21.15, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 21.15, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973700, "volume": 6, "vwap": 21.025}
{"close": 11.45, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973700, "volume": 1, "vwap": 11.45}
{"close": 11.15, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973700, "volume": 1, "vwap": 11.15}
{"close": 3.89, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 3.89, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973700, "volume": 5, "vwap": 3.858}
{"close": 11.5, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708973700, "volume": 1, "vwap": 11.5}
{"close": 11.6, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708973700, "volume": 4, "vwap": 11.6}
{"close": 9.8, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708973700, "volume": 8, "vwap": 9.8}
{"close": 5.25, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 5.25, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708973700, "volume": 2, "vwap": 5.075}
{"close": 13.2, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.09, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708973700, "volume": 2, "vwap": 13.145}
{"close": 157.83, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 157.83, "low": 157.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.83, "option_symbol": "NFLX261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708973700, "volume": 1, "vwap": 157.83}
{"close": 77.1, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 77.1, "low": 77.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.1, "option_symbol": "NFLX261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708973700, "volume": 3, "vwap": 77.1}
{"close": 154.33, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 154.33, "low": 154.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.28, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708973700, "volume": 4, "vwap": 154.305}
{"close": 353.0, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 353.0, "low": 353.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 353.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973700, "volume": 1, "vwap": 353.0}
{"close": 191.0, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 191.0, "low": 191.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708973700, "volume": 5, "vwap": 191.0}
{"close": 104.4, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 104.9, "low": 104.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.9, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1708973700, "volume": 9, "vwap": 104.455555}
{"close": 74.0, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 74.15, "low": 73.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.15, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708973700, "volume": 11, "vwap": 74.029091}
{"close": 42.79, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 42.79, "low": 42.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.79, "option_symbol": "SPOT260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708973700, "volume": 1, "vwap": 42.79}
{"close": 71.0, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708973700, "volume": 3, "vwap": 71.0}
{"close": 12.39, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 12.39, "low": 12.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.36, "option_symbol": "SPY261218C00675000", "option_type": "call", "strike_price": 675.0, "trade_count": 18, "underlying_symbol": "SPY", "unix_timestamp": 1708973700, "volume": 228, "vwap": 12.360965}
{"close": 9.16, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 9.16, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "SPY261218C00695000", "option_type": "call", "strike_price": 695.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708973700, "volume": 2, "vwap": 9.13}
{"close": 48.89, "date": "2024-02-26", "datetime": "2024-02-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 48.9, "low": 48.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708973700, "volume": 10, "vwap": 48.896}
{"close": 36.61, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 36.61, "low": 36.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.61, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708974000, "volume": 1, "vwap": 36.61}
{"close": 14.7, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974000, "volume": 1, "vwap": 14.7}
{"close": 7.4, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974000, "volume": 7, "vwap": 7.4}
{"close": 8.25, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708974000, "volume": 1, "vwap": 8.25}
{"close": 7.05, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708974000, "volume": 1, "vwap": 7.05}
{"close": 65.82, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 65.82, "low": 65.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.82, "option_symbol": "MSFT260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708974000, "volume": 1, "vwap": 65.82}
{"close": 61.43, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 61.43, "low": 61.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.43, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708974000, "volume": 1, "vwap": 61.43}
{"close": 104.9, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 104.95, "low": 104.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.7, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1708974000, "volume": 4, "vwap": 104.8}
{"close": 46.73, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 46.73, "low": 46.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.73, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708974000, "volume": 20, "vwap": 46.73}
{"close": 49.03, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 49.03, "low": 49.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.03, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708974000, "volume": 20, "vwap": 49.03}
{"close": 89.8, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 89.8, "low": 89.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.8, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708974000, "volume": 1, "vwap": 89.8}
{"close": 44.17, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 44.17, "low": 44.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.17, "option_symbol": "SPOT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1708974000, "volume": 1, "vwap": 44.17}
{"close": 31.85, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 32.1, "low": 31.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.1, "option_symbol": "SPY261218C00605000", "option_type": "call", "strike_price": 605.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708974000, "volume": 2, "vwap": 31.975}
{"close": 68.0, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974000, "volume": 2, "vwap": 68.0}
{"close": 46.15, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 46.15, "low": 46.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.15, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974000, "volume": 2, "vwap": 46.15}
{"close": 36.7, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974000, "volume": 6, "vwap": 36.7}
{"close": 15.9, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974000, "volume": 30, "vwap": 15.9}
{"close": 138.55, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 138.55, "low": 138.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.55, "option_symbol": "TSLA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974000, "volume": 2, "vwap": 138.55}
{"close": 146.95, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 146.95, "low": 146.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.95, "option_symbol": "TSLA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974000, "volume": 2, "vwap": 146.95}
{"close": 26.24, "date": "2024-02-26", "datetime": "2024-02-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 26.24, "low": 26.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.24, "option_symbol": "UAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1708974000, "volume": 1, "vwap": 26.24}
{"close": 64.3, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 64.3, "low": 64.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.3, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708974300, "volume": 8, "vwap": 64.3}
{"close": 25.58, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 25.58, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708974300, "volume": 26, "vwap": 25.515385}
{"close": 55.9, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 55.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.2, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708974300, "volume": 2, "vwap": 56.05}
{"close": 24.45, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708974300, "volume": 1, "vwap": 24.45}
{"close": 21.53, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 21.53, "low": 21.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.53, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708974300, "volume": 2, "vwap": 21.53}
{"close": 19.93, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 19.93, "low": 19.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.93, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708974300, "volume": 2, "vwap": 19.93}
{"close": 16.28, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 16.28, "low": 16.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.28, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708974300, "volume": 5, "vwap": 16.28}
{"close": 10.65, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "DKNG261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708974300, "volume": 1, "vwap": 10.65}
{"close": 30.93, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 30.93, "low": 30.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.93, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974300, "volume": 2, "vwap": 30.93}
{"close": 35.0, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974300, "volume": 1, "vwap": 35.0}
{"close": 8.4, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "GOOGL261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974300, "volume": 2, "vwap": 8.4}
{"close": 7.35, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 7.35, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974300, "volume": 3, "vwap": 7.35}
{"close": 9.79, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 9.79, "low": 9.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.79, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708974300, "volume": 1, "vwap": 9.79}
{"close": 70.21, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 70.21, "low": 70.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.21, "option_symbol": "META260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708974300, "volume": 3, "vwap": 70.21}
{"close": 108.6, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 108.6, "low": 108.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.6, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1708974300, "volume": 13, "vwap": 108.6}
{"close": 85.5, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 85.5, "low": 85.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.4, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708974300, "volume": 2, "vwap": 85.45}
{"close": 72.5, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708974300, "volume": 2, "vwap": 72.5}
{"close": 79.34, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 79.34, "low": 79.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.34, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708974300, "volume": 8, "vwap": 79.34}
{"close": 89.99, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 89.99, "low": 89.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.99, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708974300, "volume": 8, "vwap": 89.99}
{"close": 208.4, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 208.4, "low": 208.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.4, "option_symbol": "SPY261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708974300, "volume": 4, "vwap": 208.4}
{"close": 43.44, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 43.44, "low": 43.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.44, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974300, "volume": 2, "vwap": 43.44}
{"close": 16.55, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974300, "volume": 2, "vwap": 16.55}
{"close": 13.8, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974300, "volume": 2, "vwap": 13.8}
{"close": 19.05, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974300, "volume": 4, "vwap": 19.05}
{"close": 20.83, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 20.83, "low": 20.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.83, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974300, "volume": 4, "vwap": 20.83}
{"close": 8.95, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 9.12, "low": 8.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.12, "option_symbol": "XLK261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1708974300, "volume": 2, "vwap": 9.035}
{"close": 7.55, "date": "2024-02-26", "datetime": "2024-02-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.55, "option_symbol": "XLK261218C00305000", "option_type": "call", "strike_price": 305.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708974300, "volume": 5, "vwap": 7.55}
{"close": 25.52, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 25.53, "low": 25.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.53, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708974600, "volume": 10, "vwap": 25.527}
{"close": 2.3, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708974600, "volume": 5, "vwap": 2.3}
{"close": 106.1, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 106.1, "low": 106.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.1, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708974600, "volume": 1, "vwap": 106.1}
{"close": 14.2, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708974600, "volume": 1, "vwap": 14.2}
{"close": 0.65, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 0.66, "low": 0.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.66, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1708974600, "volume": 20, "vwap": 0.655}
{"close": 14.75, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "GOOGL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974600, "volume": 3, "vwap": 14.75}
{"close": 36.1, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974600, "volume": 2, "vwap": 36.1}
{"close": 14.65, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974600, "volume": 1, "vwap": 14.65}
{"close": 9.55, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974600, "volume": 2, "vwap": 9.575}
{"close": 7.4, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974600, "volume": 20, "vwap": 7.4}
{"close": 23.25, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974600, "volume": 60, "vwap": 23.25}
{"close": 15.1, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "INTC260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708974600, "volume": 1, "vwap": 15.1}
{"close": 11.1, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708974600, "volume": 4, "vwap": 11.025}
{"close": 79.5, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708974600, "volume": 1, "vwap": 79.5}
{"close": 293.0, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 293.0, "low": 293.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708974600, "volume": 1, "vwap": 293.0}
{"close": 264.0, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 264.0, "low": 264.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708974600, "volume": 1, "vwap": 264.0}
{"close": 255.8, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 255.8, "low": 255.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.8, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708974600, "volume": 1, "vwap": 255.8}
{"close": 190.0, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 190.0, "low": 190.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708974600, "volume": 2, "vwap": 190.0}
{"close": 3.0, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "NVDA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708974600, "volume": 1, "vwap": 3.0}
{"close": 15.65, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 15.65, "low": 15.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708974600, "volume": 1, "vwap": 15.65}
{"close": 127.95, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 127.95, "low": 127.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.95, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708974600, "volume": 1, "vwap": 127.95}
{"close": 13.3, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.38, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "SPY261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708974600, "volume": 4, "vwap": 13.345}
{"close": 81.09, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 81.09, "low": 81.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.09, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974600, "volume": 2, "vwap": 81.09}
{"close": 74.0, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974600, "volume": 2, "vwap": 74.0}
{"close": 69.55, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 69.55, "low": 69.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974600, "volume": 2, "vwap": 69.55}
{"close": 65.4, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974600, "volume": 10, "vwap": 65.4}
{"close": 51.52, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 51.52, "low": 51.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.52, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974600, "volume": 2, "vwap": 51.52}
{"close": 48.5, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974600, "volume": 2, "vwap": 48.5}
{"close": 40.7, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 40.7, "low": 40.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.7, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974600, "volume": 2, "vwap": 40.7}
{"close": 27.5, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708974600, "volume": 52, "vwap": 27.5}
{"close": 37.5, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974600, "volume": 10, "vwap": 37.5}
{"close": 53.3, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 53.3, "low": 53.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.3, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974600, "volume": 2, "vwap": 53.3}
{"close": 9.4, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "XLK261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1708974600, "volume": 2, "vwap": 9.4}
{"close": 7.0, "date": "2024-02-26", "datetime": "2024-02-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "XLK261218C00305000", "option_type": "call", "strike_price": 305.0, "trade_count": 3, "underlying_symbol": "XLK", "unix_timestamp": 1708974600, "volume": 15, "vwap": 7.183333}
{"close": 71.5, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708974900, "volume": 1, "vwap": 71.5}
{"close": 11.45, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708974900, "volume": 1, "vwap": 11.45}
{"close": 100.38, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 100.38, "low": 100.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.38, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708974900, "volume": 1, "vwap": 100.38}
{"close": 68.1, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 68.1, "low": 68.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.1, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708974900, "volume": 1, "vwap": 68.1}
{"close": 98.5, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-05-15", "high": 98.5, "low": 98.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.5, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708974900, "volume": 2, "vwap": 98.5}
{"close": 76.75, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-05-15", "high": 76.75, "low": 76.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.75, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708974900, "volume": 2, "vwap": 76.75}
{"close": 72.5, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-05-15", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708974900, "volume": 1, "vwap": 72.5}
{"close": 39.55, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 39.58, "low": 39.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.58, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974900, "volume": 4, "vwap": 39.5575}
{"close": 34.6, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 34.6, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974900, "volume": 5, "vwap": 34.6}
{"close": 3.95, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974900, "volume": 1, "vwap": 3.95}
{"close": 7.4, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1708974900, "volume": 20, "vwap": 7.4}
{"close": 4.82, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 4.82, "low": 4.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.82, "option_symbol": "META260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708974900, "volume": 95, "vwap": 4.82}
{"close": 133.4, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 133.4, "low": 133.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.4, "option_symbol": "MSFT261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708974900, "volume": 1, "vwap": 133.4}
{"close": 301.5, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 301.5, "low": 301.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 301.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708974900, "volume": 1, "vwap": 301.5}
{"close": 106.68, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 106.85, "low": 106.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.85, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708974900, "volume": 3, "vwap": 106.736667}
{"close": 43.75, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 43.75, "low": 43.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708974900, "volume": 20, "vwap": 43.75}
{"close": 46.19, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 46.19, "low": 46.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.19, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708974900, "volume": 20, "vwap": 46.19}
{"close": 34.88, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 34.88, "low": 34.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.88, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708974900, "volume": 1, "vwap": 34.88}
{"close": 65.75, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 65.75, "low": 65.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974900, "volume": 10, "vwap": 65.75}
{"close": 43.58, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 43.58, "low": 43.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.58, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974900, "volume": 2, "vwap": 43.58}
{"close": 21.3, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708974900, "volume": 2, "vwap": 21.3}
{"close": 12.0, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708974900, "volume": 3, "vwap": 12.0}
{"close": 7.0, "date": "2024-02-26", "datetime": "2024-02-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "XLK261218C00305000", "option_type": "call", "strike_price": 305.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708974900, "volume": 2, "vwap": 7.0}
{"close": 25.6, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708975200, "volume": 5, "vwap": 25.6}
{"close": 41.2, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.2, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708975200, "volume": 18, "vwap": 41.2}
{"close": 29.77, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 29.77, "low": 29.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.77, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708975200, "volume": 1, "vwap": 29.77}
{"close": 11.0, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-05-15", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708975200, "volume": 1, "vwap": 11.0}
{"close": 23.0, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708975200, "volume": 4, "vwap": 23.0}
{"close": 3.35, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "GDX261218P00024000", "option_type": "put", "strike_price": 24.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708975200, "volume": 16, "vwap": 3.35}
{"close": 71.87, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 71.87, "low": 71.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.87, "option_symbol": "GOOGL261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708975200, "volume": 1, "vwap": 71.87}
{"close": 37.1, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708975200, "volume": 1, "vwap": 37.1}
{"close": 9.6, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708975200, "volume": 2, "vwap": 9.6}
{"close": 82.55, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 82.55, "low": 82.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.55, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708975200, "volume": 1, "vwap": 82.55}
{"close": 17.5, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708975200, "volume": 1, "vwap": 17.5}
{"close": 66.1, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 66.1, "low": 66.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975200, "volume": 2, "vwap": 66.1}
{"close": 15.9, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708975200, "volume": 270, "vwap": 15.9}
{"close": 19.05, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975200, "volume": 40, "vwap": 19.05}
{"close": 20.8, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708975200, "volume": 36, "vwap": 20.8}
{"close": 164.2, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 164.2, "low": 164.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.2, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975200, "volume": 2, "vwap": 164.2}
{"close": 173.05, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 173.05, "low": 173.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.05, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975200, "volume": 2, "vwap": 173.05}
{"close": 201.3, "date": "2024-02-26", "datetime": "2024-02-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 201.3, "low": 201.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.3, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975200, "volume": 4, "vwap": 201.3}
{"close": 104.37, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-05-15", "high": 104.37, "low": 104.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.37, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708975500, "volume": 2, "vwap": 104.37}
{"close": 94.0, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-05-15", "high": 94.0, "low": 94.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.0, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708975500, "volume": 1, "vwap": 94.0}
{"close": 56.35, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-05-15", "high": 56.35, "low": 56.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.35, "option_symbol": "COIN260515P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708975500, "volume": 1, "vwap": 56.35}
{"close": 2.98, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.98, "low": 2.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.72, "option_symbol": "GDX260618P00024000", "option_type": "put", "strike_price": 24.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708975500, "volume": 20, "vwap": 2.85}
{"close": 7.35, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-12-18", "high": 7.35, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708975500, "volume": 10, "vwap": 7.35}
{"close": 9.73, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-12-18", "high": 9.73, "low": 9.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.73, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708975500, "volume": 2, "vwap": 9.73}
{"close": 4.84, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-12-18", "high": 4.84, "low": 4.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.84, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708975500, "volume": 2, "vwap": 4.84}
{"close": 133.0, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 133.0, "low": 133.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.0, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708975500, "volume": 5, "vwap": 133.0}
{"close": 99.11, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 99.11, "low": 99.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.11, "option_symbol": "MSFT260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708975500, "volume": 60, "vwap": 99.11}
{"close": 259.53, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 259.53, "low": 259.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.53, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708975500, "volume": 5, "vwap": 259.53}
{"close": 268.54, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-12-18", "high": 268.54, "low": 268.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.54, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708975500, "volume": 5, "vwap": 268.54}
{"close": 83.0, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-12-18", "high": 83.35, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.35, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708975500, "volume": 2, "vwap": 83.175}
{"close": 150.65, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-12-18", "high": 150.65, "low": 150.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.65, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708975500, "volume": 1, "vwap": 150.65}
{"close": 9.92, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-12-18", "high": 9.92, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "SPY261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708975500, "volume": 2, "vwap": 9.885}
{"close": 49.08, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 49.08, "low": 49.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.08, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975500, "volume": 2, "vwap": 49.08}
{"close": 32.98, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 32.98, "low": 32.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.98, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975500, "volume": 2, "vwap": 32.98}
{"close": 22.5, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975500, "volume": 4, "vwap": 22.5}
{"close": 21.45, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975500, "volume": 2, "vwap": 21.45}
{"close": 20.4, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975500, "volume": 2, "vwap": 20.4}
{"close": 13.82, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 13.82, "low": 13.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.82, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975500, "volume": 20, "vwap": 13.82}
{"close": 9.4, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975500, "volume": 2, "vwap": 9.4}
{"close": 14.44, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 14.44, "low": 14.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.44, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975500, "volume": 2, "vwap": 14.44}
{"close": 22.41, "date": "2024-02-26", "datetime": "2024-02-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 22.41, "low": 22.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.41, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975500, "volume": 2, "vwap": 22.41}
{"close": 56.4, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-05-15", "high": 56.4, "low": 56.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.4, "option_symbol": "COIN260515P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708975800, "volume": 1, "vwap": 56.4}
{"close": 2.7, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "GDX260618P00024000", "option_type": "put", "strike_price": 24.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1708975800, "volume": 15, "vwap": 3.0}
{"close": 95.25, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 95.25, "low": 95.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.25, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708975800, "volume": 1, "vwap": 95.25}
{"close": 30.3, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708975800, "volume": 3, "vwap": 30.3}
{"close": 14.0, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708975800, "volume": 2, "vwap": 14.0}
{"close": 12.41, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 12.41, "low": 12.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.41, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708975800, "volume": 20, "vwap": 12.41}
{"close": 154.6, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 154.6, "low": 154.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.6, "option_symbol": "META260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708975800, "volume": 4, "vwap": 154.6}
{"close": 23.05, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708975800, "volume": 1, "vwap": 23.05}
{"close": 81.83, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 81.83, "low": 81.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.67, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708975800, "volume": 2, "vwap": 81.75}
{"close": 79.5, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.34, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708975800, "volume": 2, "vwap": 79.42}
{"close": 24.75, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 24.75, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1708975800, "volume": 5, "vwap": 24.75}
{"close": 286.7, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 286.7, "low": 286.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.7, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708975800, "volume": 1, "vwap": 286.7}
{"close": 261.7, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 262.65, "low": 261.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.65, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708975800, "volume": 2, "vwap": 262.175}
{"close": 51.8, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 51.95, "low": 51.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.81, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708975800, "volume": 5, "vwap": 51.84}
{"close": 76.4, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 76.67, "low": 76.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.67, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708975800, "volume": 5, "vwap": 76.56}
{"close": 131.51, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 131.51, "low": 131.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.51, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708975800, "volume": 4, "vwap": 131.51}
{"close": 119.85, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 119.85, "low": 119.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.85, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975800, "volume": 4, "vwap": 119.85}
{"close": 38.81, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 38.94, "low": 38.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.94, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708975800, "volume": 6, "vwap": 38.893333}
{"close": 31.05, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708975800, "volume": 8, "vwap": 31.0125}
{"close": 20.25, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975800, "volume": 2, "vwap": 20.25}
{"close": 13.8, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.77, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708975800, "volume": 14, "vwap": 13.774286}
{"close": 15.91, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 15.91, "low": 15.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.91, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975800, "volume": 2, "vwap": 15.91}
{"close": 20.67, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 20.67, "low": 20.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.67, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975800, "volume": 10, "vwap": 20.67}
{"close": 24.36, "date": "2024-02-26", "datetime": "2024-02-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 24.36, "low": 24.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.36, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708975800, "volume": 2, "vwap": 24.36}
{"close": 2.3, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708976100, "volume": 5, "vwap": 2.3}
{"close": 11.98, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 11.98, "low": 11.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.98, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708976100, "volume": 1, "vwap": 11.98}
{"close": 99.45, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 99.45, "low": 99.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.45, "option_symbol": "AMD260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708976100, "volume": 9, "vwap": 99.45}
{"close": 61.3, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.3, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708976100, "volume": 17, "vwap": 61.3}
{"close": 14.72, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 14.72, "low": 14.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.72, "option_symbol": "BAC261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708976100, "volume": 1, "vwap": 14.72}
{"close": 102.0, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-05-15", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "COIN260515C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708976100, "volume": 1, "vwap": 102.0}
{"close": 90.25, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-05-15", "high": 90.25, "low": 90.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.25, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708976100, "volume": 2, "vwap": 90.25}
{"close": 88.72, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-05-15", "high": 88.72, "low": 88.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.72, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708976100, "volume": 10, "vwap": 88.72}
{"close": 85.72, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-05-15", "high": 85.72, "low": 85.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.72, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708976100, "volume": 10, "vwap": 85.72}
{"close": 75.45, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-05-15", "high": 75.45, "low": 75.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.45, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708976100, "volume": 1, "vwap": 75.45}
{"close": 73.2, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-05-15", "high": 73.2, "low": 73.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.2, "option_symbol": "COIN260515C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708976100, "volume": 1, "vwap": 73.2}
{"close": 12.0, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708976100, "volume": 8, "vwap": 12.0}
{"close": 7.13, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.13, "low": 7.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.13, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708976100, "volume": 10, "vwap": 7.13}
{"close": 119.0, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708976100, "volume": 1, "vwap": 119.0}
{"close": 99.3, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 99.3, "low": 99.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.3, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708976100, "volume": 1, "vwap": 99.3}
{"close": 67.25, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 67.25, "low": 67.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.25, "option_symbol": "META260618P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708976100, "volume": 1, "vwap": 67.25}
{"close": 116.43, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 116.43, "low": 116.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.43, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708976100, "volume": 1, "vwap": 116.43}
{"close": 107.71, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 107.71, "low": 107.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.71, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708976100, "volume": 1, "vwap": 107.71}
{"close": 81.67, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 81.67, "low": 81.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.46, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708976100, "volume": 2, "vwap": 81.565}
{"close": 79.32, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 79.32, "low": 79.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.13, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708976100, "volume": 2, "vwap": 79.225}
{"close": 55.0, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "MSTR260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708976100, "volume": 1, "vwap": 55.0}
{"close": 224.67, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 224.67, "low": 224.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.64, "option_symbol": "NFLX261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708976100, "volume": 2, "vwap": 224.655}
{"close": 109.0, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 109.0, "low": 109.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.0, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1708976100, "volume": 2, "vwap": 109.0}
{"close": 269.6, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 269.6, "low": 269.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 269.6, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708976100, "volume": 1, "vwap": 269.6}
{"close": 82.5, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 82.5, "low": 82.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.5, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708976100, "volume": 1, "vwap": 82.5}
{"close": 26.48, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 26.48, "low": 26.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.48, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708976100, "volume": 1, "vwap": 26.48}
{"close": 39.2, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708976100, "volume": 2, "vwap": 39.2}
{"close": 57.8, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 58.03, "low": 57.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.03, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708976100, "volume": 2, "vwap": 57.915}
{"close": 66.45, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 66.45, "low": 66.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1708976100, "volume": 22, "vwap": 66.17}
{"close": 49.08, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 49.08, "low": 49.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.08, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976100, "volume": 2, "vwap": 49.08}
{"close": 31.05, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976100, "volume": 2, "vwap": 31.05}
{"close": 22.5, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708976100, "volume": 4, "vwap": 22.5}
{"close": 21.42, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 21.42, "low": 21.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.42, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976100, "volume": 4, "vwap": 21.42}
{"close": 19.3, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976100, "volume": 2, "vwap": 19.3}
{"close": 18.37, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 18.37, "low": 18.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.37, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976100, "volume": 4, "vwap": 18.37}
{"close": 13.91, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 13.91, "low": 13.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.91, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976100, "volume": 10, "vwap": 13.91}
{"close": 35.0, "date": "2024-02-26", "datetime": "2024-02-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976100, "volume": 20, "vwap": 35.0}
{"close": 35.4, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708976400, "volume": 3, "vwap": 35.4}
{"close": 11.96, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 11.96, "low": 11.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.94, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708976400, "volume": 2, "vwap": 11.95}
{"close": 68.83, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 68.92, "low": 68.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.92, "option_symbol": "AMD260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708976400, "volume": 16, "vwap": 68.875}
{"close": 66.33, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708976400, "volume": 16, "vwap": 66.415}
{"close": 8.43, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 8.43, "low": 8.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.43, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708976400, "volume": 2, "vwap": 8.43}
{"close": 57.28, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 57.28, "low": 57.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.28, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708976400, "volume": 35, "vwap": 57.28}
{"close": 21.78, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 21.78, "low": 21.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.78, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708976400, "volume": 35, "vwap": 21.78}
{"close": 9.4, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708976400, "volume": 1, "vwap": 9.4}
{"close": 20.75, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708976400, "volume": 9, "vwap": 20.75}
{"close": 114.45, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 114.45, "low": 114.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.45, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708976400, "volume": 1, "vwap": 114.45}
{"close": 77.45, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 77.45, "low": 77.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.45, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708976400, "volume": 1, "vwap": 77.45}
{"close": 109.1, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 109.1, "low": 109.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.1, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1708976400, "volume": 17, "vwap": 109.1}
{"close": 282.95, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 282.95, "low": 282.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 282.95, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708976400, "volume": 1, "vwap": 282.95}
{"close": 434.45, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 434.45, "low": 434.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 434.45, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708976400, "volume": 1, "vwap": 434.45}
{"close": 428.45, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 428.45, "low": 428.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 428.45, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708976400, "volume": 1, "vwap": 428.45}
{"close": 418.65, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 418.65, "low": 418.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 418.65, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708976400, "volume": 1, "vwap": 418.65}
{"close": 268.8, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 268.8, "low": 268.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.8, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708976400, "volume": 1, "vwap": 268.8}
{"close": 1.08, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.08, "low": 1.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.07, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708976400, "volume": 2, "vwap": 1.075}
{"close": 83.19, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 83.19, "low": 83.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.19, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708976400, "volume": 1, "vwap": 83.19}
{"close": 123.0, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708976400, "volume": 1, "vwap": 123.0}
{"close": 115.28, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 115.28, "low": 115.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.09, "option_symbol": "SPY261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 2, "vwap": 115.185}
{"close": 85.92, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 85.92, "low": 85.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.92, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 3, "vwap": 85.92}
{"close": 82.93, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 83.06, "low": 82.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.06, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 2, "vwap": 82.995}
{"close": 10.65, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "SPY261218C00685000", "option_type": "call", "strike_price": 685.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 2, "vwap": 10.625}
{"close": 6.83, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 6.83, "low": 6.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.83, "option_symbol": "SPY261218P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 3, "vwap": 6.83}
{"close": 11.47, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 11.47, "low": 11.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.47, "option_symbol": "SPY261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 3, "vwap": 11.47}
{"close": 41.0, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 41.13, "low": 40.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.84, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 74, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 744, "vwap": 40.779368}
{"close": 42.8, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 42.81, "low": 42.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.8, "option_symbol": "SPY261218P00515000", "option_type": "put", "strike_price": 515.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 4, "vwap": 42.7925}
{"close": 44.64, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 44.69, "low": 44.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.59, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 4, "vwap": 44.635}
{"close": 46.65, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 46.96, "low": 46.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.6, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 22, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 1255, "vwap": 46.634104}
{"close": 53.14, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 53.14, "low": 53.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.12, "option_symbol": "SPY261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 4, "vwap": 53.1225}
{"close": 55.51, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 55.8, "low": 55.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.45, "option_symbol": "SPY261218P00545000", "option_type": "put", "strike_price": 545.0, "trade_count": 24, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 1257, "vwap": 55.506659}
{"close": 58.0, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 58.05, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.05, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 2, "vwap": 58.025}
{"close": 60.57, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 60.78, "low": 60.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.48, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 70, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 740, "vwap": 60.442081}
{"close": 63.37, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 63.56, "low": 63.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.56, "option_symbol": "SPY261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 2, "vwap": 63.465}
{"close": 66.74, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 66.74, "low": 66.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.11, "option_symbol": "SPY261218P00565000", "option_type": "put", "strike_price": 565.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708976400, "volume": 2, "vwap": 66.425}
{"close": 119.75, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 119.75, "low": 119.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.75, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708976400, "volume": 8, "vwap": 119.75}
{"close": 22.6, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976400, "volume": 2, "vwap": 22.6}
{"close": 21.5, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976400, "volume": 2, "vwap": 21.5}
{"close": 13.9, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976400, "volume": 10, "vwap": 13.9}
{"close": 11.89, "date": "2024-02-26", "datetime": "2024-02-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 11.89, "low": 11.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.89, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708976400, "volume": 1, "vwap": 11.89}
{"close": 11.5, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708976700, "volume": 1, "vwap": 11.5}
{"close": 60.85, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 60.85, "low": 60.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.85, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708976700, "volume": 1, "vwap": 60.85}
{"close": 82.12, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 82.12, "low": 82.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.12, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708976700, "volume": 1, "vwap": 82.12}
{"close": 39.98, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 39.98, "low": 39.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.98, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708976700, "volume": 1, "vwap": 39.98}
{"close": 52.13, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 52.13, "low": 52.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.13, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708976700, "volume": 5, "vwap": 52.13}
{"close": 126.8, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-05-15", "high": 126.8, "low": 126.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.8, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708976700, "volume": 5, "vwap": 126.8}
{"close": 124.3, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-05-15", "high": 124.3, "low": 124.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.3, "option_symbol": "COIN260515C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708976700, "volume": 5, "vwap": 124.3}
{"close": 96.0, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-05-15", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708976700, "volume": 1, "vwap": 96.0}
{"close": 75.5, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-05-15", "high": 75.5, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708976700, "volume": 1, "vwap": 75.5}
{"close": 14.4, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708976700, "volume": 5, "vwap": 14.4}
{"close": 7.4, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708976700, "volume": 30, "vwap": 7.4}
{"close": 20.8, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 20.8, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708976700, "volume": 30, "vwap": 20.783333}
{"close": 8.2, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708976700, "volume": 2, "vwap": 8.2}
{"close": 22.56, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 22.56, "low": 22.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.56, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708976700, "volume": 1, "vwap": 22.56}
{"close": 21.0, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NFLX261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1708976700, "volume": 30, "vwap": 21.0}
{"close": 123.0, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "NVDA260618C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708976700, "volume": 1, "vwap": 123.0}
{"close": 154.7, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 154.7, "low": 154.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.7, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708976700, "volume": 4, "vwap": 154.7}
{"close": 67.93, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 67.93, "low": 67.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.84, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708976700, "volume": 2, "vwap": 67.885}
{"close": 65.23, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 65.23, "low": 65.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.1, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708976700, "volume": 3, "vwap": 65.113333}
{"close": 44.74, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 44.82, "low": 44.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.82, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708976700, "volume": 2, "vwap": 44.78}
{"close": 40.27, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 40.39, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.39, "option_symbol": "SPY261218C00585000", "option_type": "call", "strike_price": 585.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1708976700, "volume": 3, "vwap": 40.303333}
{"close": 46.75, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 46.75, "low": 46.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.59, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1708976700, "volume": 6, "vwap": 46.671667}
{"close": 48.62, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 48.62, "low": 48.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.43, "option_symbol": "SPY261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708976700, "volume": 4, "vwap": 48.525}
{"close": 55.39, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 55.43, "low": 55.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.18, "option_symbol": "SPY261218P00545000", "option_type": "put", "strike_price": 545.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708976700, "volume": 4, "vwap": 55.3125}
{"close": 58.12, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 58.17, "low": 57.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.95, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1708976700, "volume": 6, "vwap": 58.056667}
{"close": 66.4, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 66.4, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976700, "volume": 2, "vwap": 66.4}
{"close": 52.25, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 52.25, "low": 52.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.15, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708976700, "volume": 12, "vwap": 52.208333}
{"close": 31.15, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 31.15, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976700, "volume": 4, "vwap": 31.15}
{"close": 21.55, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976700, "volume": 2, "vwap": 21.55}
{"close": 14.61, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 14.61, "low": 14.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.61, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708976700, "volume": 2, "vwap": 14.61}
{"close": 13.85, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 13.94, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.94, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708976700, "volume": 4, "vwap": 13.895}
{"close": 34.5, "date": "2024-02-26", "datetime": "2024-02-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708976700, "volume": 1, "vwap": 34.5}
{"close": 1.2, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708977000, "volume": 1, "vwap": 1.2}
{"close": 49.75, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 49.75, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708977000, "volume": 8, "vwap": 49.75}
{"close": 19.1, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-05-15", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "COIN260515P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708977000, "volume": 2, "vwap": 19.1}
{"close": 7.9, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "CZR261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708977000, "volume": 2, "vwap": 7.9}
{"close": 44.85, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 44.85, "low": 44.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.85, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977000, "volume": 2, "vwap": 44.85}
{"close": 34.97, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 34.97, "low": 34.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.97, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977000, "volume": 1, "vwap": 34.97}
{"close": 16.48, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 16.48, "low": 16.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.48, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977000, "volume": 2, "vwap": 16.48}
{"close": 14.48, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 14.48, "low": 14.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.48, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977000, "volume": 2, "vwap": 14.48}
{"close": 11.19, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 11.19, "low": 11.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.19, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977000, "volume": 1, "vwap": 11.19}
{"close": 20.8, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977000, "volume": 10, "vwap": 20.8}
{"close": 110.3, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 110.3, "low": 110.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.3, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708977000, "volume": 1, "vwap": 110.3}
{"close": 98.65, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 98.65, "low": 98.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.65, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708977000, "volume": 1, "vwap": 98.65}
{"close": 46.25, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 46.25, "low": 46.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.25, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708977000, "volume": 1, "vwap": 46.25}
{"close": 94.25, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 94.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708977000, "volume": 11, "vwap": 94.931818}
{"close": 406.01, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 406.01, "low": 406.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 406.01, "option_symbol": "MSTR260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708977000, "volume": 1, "vwap": 406.01}
{"close": 258.0, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 258.0, "low": 258.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708977000, "volume": 1, "vwap": 258.0}
{"close": 56.95, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 56.95, "low": 56.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.95, "option_symbol": "MSTR260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708977000, "volume": 1, "vwap": 56.95}
{"close": 251.95, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 251.95, "low": 251.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.95, "option_symbol": "MSTR260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1708977000, "volume": 1, "vwap": 251.95}
{"close": 104.2, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 104.2, "low": 104.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.2, "option_symbol": "NFLX261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708977000, "volume": 1, "vwap": 104.2}
{"close": 109.0, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 109.0, "low": 108.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.95, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1708977000, "volume": 4, "vwap": 108.9625}
{"close": 114.0, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "NFLX261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708977000, "volume": 9, "vwap": 114.0}
{"close": 131.0, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 131.0, "low": 131.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.0, "option_symbol": "NVDA260618C01140000", "option_type": "call", "strike_price": 1140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977000, "volume": 1, "vwap": 131.0}
{"close": 50.0, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977000, "volume": 1, "vwap": 50.0}
{"close": 165.6, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 165.6, "low": 165.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.6, "option_symbol": "NVDA260618P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708977000, "volume": 2, "vwap": 165.6}
{"close": 409.0, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 409.0, "low": 409.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977000, "volume": 1, "vwap": 409.0}
{"close": 357.8, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 357.8, "low": 357.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 357.8, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977000, "volume": 1, "vwap": 357.8}
{"close": 279.57, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 279.57, "low": 279.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.57, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977000, "volume": 1, "vwap": 279.57}
{"close": 262.79, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 262.79, "low": 262.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.79, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977000, "volume": 2, "vwap": 262.79}
{"close": 239.57, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 239.57, "low": 239.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.57, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977000, "volume": 1, "vwap": 239.57}
{"close": 51.9, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 52.1, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.1, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1708977000, "volume": 18, "vwap": 52.0}
{"close": 41.17, "date": "2024-02-26", "datetime": "2024-02-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 41.17, "low": 41.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.17, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708977000, "volume": 2, "vwap": 41.17}
{"close": 18.95, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "AMD261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708977300, "volume": 10, "vwap": 18.95}
{"close": 89.48, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 89.48, "low": 89.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.48, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708977300, "volume": 2, "vwap": 89.48}
{"close": 5.8, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708977300, "volume": 6, "vwap": 5.8}
{"close": 132.68, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-05-15", "high": 132.68, "low": 132.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.68, "option_symbol": "COIN260515C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708977300, "volume": 1, "vwap": 132.68}
{"close": 83.85, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-05-15", "high": 83.85, "low": 83.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.85, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708977300, "volume": 1, "vwap": 83.85}
{"close": 10.6, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-05-15", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708977300, "volume": 20, "vwap": 10.6}
{"close": 23.35, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-05-15", "high": 23.35, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708977300, "volume": 1, "vwap": 23.35}
{"close": 7.9, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "CZR261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "CZR", "unix_timestamp": 1708977300, "volume": 6, "vwap": 7.9}
{"close": 21.1, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 21.1, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977300, "volume": 23, "vwap": 20.813044}
{"close": 23.25, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977300, "volume": 18, "vwap": 23.25}
{"close": 262.46, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 262.46, "low": 262.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.46, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977300, "volume": 5, "vwap": 262.46}
{"close": 260.0, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977300, "volume": 2, "vwap": 260.0}
{"close": 140.85, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 140.85, "low": 140.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.85, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977300, "volume": 5, "vwap": 140.85}
{"close": 73.4, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 73.4, "low": 73.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.4, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977300, "volume": 10, "vwap": 73.4}
{"close": 1.03, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.03, "low": 1.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.03, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977300, "volume": 1, "vwap": 1.03}
{"close": 24.73, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 24.73, "low": 24.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.73, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977300, "volume": 1, "vwap": 24.73}
{"close": 92.0, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708977300, "volume": 1, "vwap": 92.0}
{"close": 44.6, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 44.6, "low": 44.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.56, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708977300, "volume": 2, "vwap": 44.58}
{"close": 46.55, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 46.55, "low": 46.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.55, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708977300, "volume": 2, "vwap": 46.55}
{"close": 55.42, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 55.42, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.41, "option_symbol": "SPY261218P00545000", "option_type": "put", "strike_price": 545.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1708977300, "volume": 4, "vwap": 55.4125}
{"close": 119.41, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 119.7, "low": 119.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.7, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708977300, "volume": 6, "vwap": 119.603333}
{"close": 51.75, "date": "2024-02-26", "datetime": "2024-02-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 51.95, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708977300, "volume": 12, "vwap": 51.841667}
{"close": 6.25, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708977600, "volume": 1, "vwap": 6.25}
{"close": 35.25, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 35.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.25, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708977600, "volume": 3, "vwap": 35.25}
{"close": 2.29, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 2.29, "low": 2.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.29, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708977600, "volume": 1, "vwap": 2.29}
{"close": 44.65, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.65, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708977600, "volume": 1, "vwap": 44.65}
{"close": 2.3, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "C261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708977600, "volume": 1, "vwap": 2.3}
{"close": 0.48, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 0.48, "low": 0.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.46, "option_symbol": "CLF261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 3, "underlying_symbol": "CLF", "unix_timestamp": 1708977600, "volume": 3, "vwap": 0.466667}
{"close": 5.2, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.16, "option_symbol": "CLF261218P00022000", "option_type": "put", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "CLF", "unix_timestamp": 1708977600, "volume": 3, "vwap": 5.173333}
{"close": 90.6, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-05-15", "high": 90.6, "low": 90.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.6, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708977600, "volume": 1, "vwap": 90.6}
{"close": 5.85, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-05-15", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "COIN260515P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708977600, "volume": 1, "vwap": 5.85}
{"close": 26.94, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 26.94, "low": 26.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.94, "option_symbol": "CVX260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1708977600, "volume": 10, "vwap": 26.94}
{"close": 78.75, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 78.75, "low": 78.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.75, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977600, "volume": 2, "vwap": 78.75}
{"close": 29.5, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977600, "volume": 2, "vwap": 29.625}
{"close": 209.2, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 209.2, "low": 209.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.2, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708977600, "volume": 1, "vwap": 209.2}
{"close": 6.73, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 6.73, "low": 6.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.72, "option_symbol": "META260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708977600, "volume": 5, "vwap": 6.726}
{"close": 97.6, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 97.6, "low": 97.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.6, "option_symbol": "META260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708977600, "volume": 1, "vwap": 97.6}
{"close": 15.65, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "MGM261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "MGM", "unix_timestamp": 1708977600, "volume": 6, "vwap": 15.691667}
{"close": 2.64, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.59, "option_symbol": "MSFT260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 10, "underlying_symbol": "MSFT", "unix_timestamp": 1708977600, "volume": 10, "vwap": 2.611}
{"close": 113.9, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 113.9, "low": 113.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.85, "option_symbol": "NFLX261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 8, "underlying_symbol": "NFLX", "unix_timestamp": 1708977600, "volume": 12, "vwap": 113.858333}
{"close": 252.29, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 253.65, "low": 252.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.65, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708977600, "volume": 2, "vwap": 252.97}
{"close": 247.25, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 247.25, "low": 247.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.25, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977600, "volume": 1, "vwap": 247.25}
{"close": 202.35, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 202.35, "low": 202.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.35, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977600, "volume": 1, "vwap": 202.35}
{"close": 11.0, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977600, "volume": 2, "vwap": 11.0}
{"close": 23.18, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 23.18, "low": 23.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.18, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977600, "volume": 1, "vwap": 23.18}
{"close": 32.75, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708977600, "volume": 2, "vwap": 32.75}
{"close": 44.0, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977600, "volume": 1, "vwap": 44.0}
{"close": 161.9, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 161.9, "low": 161.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.9, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977600, "volume": 1, "vwap": 161.9}
{"close": 239.9, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 239.9, "low": 239.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.9, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977600, "volume": 1, "vwap": 239.9}
{"close": 119.45, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 119.45, "low": 119.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.45, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708977600, "volume": 2, "vwap": 119.45}
{"close": 88.8, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 88.8, "low": 88.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708977600, "volume": 2, "vwap": 88.8}
{"close": 51.6, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 51.65, "low": 51.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.65, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708977600, "volume": 14, "vwap": 51.628571}
{"close": 36.5, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708977600, "volume": 4, "vwap": 36.5}
{"close": 21.1, "date": "2024-02-26", "datetime": "2024-02-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708977600, "volume": 2, "vwap": 21.1}
{"close": 27.45, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 27.45, "low": 27.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.45, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708977900, "volume": 1, "vwap": 27.45}
{"close": 10.61, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 10.61, "low": 10.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.61, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708977900, "volume": 10, "vwap": 10.61}
{"close": 19.66, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 19.77, "low": 19.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.77, "option_symbol": "AMD261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708977900, "volume": 4, "vwap": 19.7125}
{"close": 29.69, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 29.69, "low": 29.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.54, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1708977900, "volume": 4, "vwap": 29.6125}
{"close": 31.24, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 31.24, "low": 31.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.24, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708977900, "volume": 1, "vwap": 31.24}
{"close": 13.0, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "CCL261218C00003000", "option_type": "call", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708977900, "volume": 1, "vwap": 13.0}
{"close": 136.45, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-05-15", "high": 136.45, "low": 136.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.45, "option_symbol": "COIN260515C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708977900, "volume": 1, "vwap": 136.45}
{"close": 107.97, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-05-15", "high": 107.97, "low": 107.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.97, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708977900, "volume": 4, "vwap": 107.97}
{"close": 84.0, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-05-15", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708977900, "volume": 1, "vwap": 84.0}
{"close": 76.65, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-05-15", "high": 76.65, "low": 76.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.65, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708977900, "volume": 1, "vwap": 76.65}
{"close": 71.0, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "GOOGL261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977900, "volume": 1, "vwap": 71.0}
{"close": 25.5, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977900, "volume": 2, "vwap": 25.5}
{"close": 14.5, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977900, "volume": 5, "vwap": 14.5}
{"close": 3.9, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708977900, "volume": 4, "vwap": 3.8625}
{"close": 12.95, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708977900, "volume": 1, "vwap": 12.95}
{"close": 14.31, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 14.31, "low": 14.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.31, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708977900, "volume": 27, "vwap": 14.31}
{"close": 2.8, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.65, "option_symbol": "MSFT260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708977900, "volume": 2, "vwap": 2.725}
{"close": 94.5, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 94.8, "low": 94.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.8, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708977900, "volume": 15, "vwap": 94.6}
{"close": 277.71, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 277.71, "low": 277.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.71, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977900, "volume": 1, "vwap": 277.71}
{"close": 272.91, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 272.91, "low": 272.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.91, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977900, "volume": 1, "vwap": 272.91}
{"close": 257.6, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 257.6, "low": 257.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708977900, "volume": 5, "vwap": 257.36}
{"close": 197.13, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 197.13, "low": 197.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 197.13, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977900, "volume": 1, "vwap": 197.13}
{"close": 138.95, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 138.95, "low": 138.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.95, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977900, "volume": 7, "vwap": 138.95}
{"close": 72.35, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 72.35, "low": 71.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.15, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1708977900, "volume": 20, "vwap": 72.2025}
{"close": 73.4, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 73.4, "low": 73.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.4, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977900, "volume": 1, "vwap": 73.4}
{"close": 91.09, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 91.09, "low": 91.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.09, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708977900, "volume": 1, "vwap": 91.09}
{"close": 122.5, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 122.5, "low": 122.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.5, "option_symbol": "SPY261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708977900, "volume": 1, "vwap": 122.5}
{"close": 65.45, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 65.45, "low": 65.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708977900, "volume": 20, "vwap": 65.425}
{"close": 51.55, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 51.55, "low": 51.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.55, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708977900, "volume": 2, "vwap": 51.55}
{"close": 24.5, "date": "2024-02-26", "datetime": "2024-02-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "XBI261218C00089000", "option_type": "call", "strike_price": 89.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708977900, "volume": 1, "vwap": 24.5}
{"close": 71.67, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 71.67, "low": 71.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.67, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708978200, "volume": 1, "vwap": 71.67}
{"close": 2.88, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 2.88, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708978200, "volume": 1, "vwap": 2.88}
{"close": 44.4, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 44.4, "low": 44.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.4, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708978200, "volume": 1, "vwap": 44.4}
{"close": 35.35, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.35, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708978200, "volume": 3, "vwap": 35.35}
{"close": 11.2, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708978200, "volume": 1, "vwap": 11.2}
{"close": 23.25, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708978200, "volume": 1, "vwap": 23.25}
{"close": 4.51, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 4.51, "low": 4.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.51, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708978200, "volume": 5, "vwap": 4.51}
{"close": 98.42, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-05-15", "high": 98.42, "low": 98.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.42, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708978200, "volume": 1, "vwap": 98.42}
{"close": 96.5, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-05-15", "high": 96.5, "low": 96.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.5, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708978200, "volume": 1, "vwap": 96.5}
{"close": 65.65, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-05-15", "high": 65.65, "low": 65.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.65, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708978200, "volume": 1, "vwap": 65.65}
{"close": 9.0, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708978200, "volume": 11, "vwap": 9.0}
{"close": 9.99, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 9.99, "low": 9.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.99, "option_symbol": "GDX261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708978200, "volume": 5, "vwap": 9.99}
{"close": 30.75, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.75, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708978200, "volume": 200, "vwap": 30.75}
{"close": 34.1, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 34.1, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.1, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708978200, "volume": 1, "vwap": 34.1}
{"close": 29.5, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708978200, "volume": 1, "vwap": 29.5}
{"close": 14.4, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 14.43, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.43, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708978200, "volume": 11, "vwap": 14.402727}
{"close": 21.0, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708978200, "volume": 1, "vwap": 21.0}
{"close": 6.2, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 6.23, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.23, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708978200, "volume": 2, "vwap": 6.215}
{"close": 8.4, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708978200, "volume": 2, "vwap": 8.25}
{"close": 10.4, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.4, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708978200, "volume": 1, "vwap": 10.4}
{"close": 11.6, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708978200, "volume": 2, "vwap": 11.6}
{"close": 12.95, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708978200, "volume": 1, "vwap": 12.95}
{"close": 14.3, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 14.31, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.31, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708978200, "volume": 12, "vwap": 14.309167}
{"close": 15.8, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708978200, "volume": 1, "vwap": 15.8}
{"close": 94.7, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 94.7, "low": 94.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.7, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708978200, "volume": 5, "vwap": 94.7}
{"close": 96.0, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "NFLX261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708978200, "volume": 1, "vwap": 96.0}
{"close": 80.0, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708978200, "volume": 1, "vwap": 80.0}
{"close": 1.19, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 1.19, "low": 1.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.19, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708978200, "volume": 1, "vwap": 1.19}
{"close": 81.25, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 81.25, "low": 81.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.25, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978200, "volume": 1, "vwap": 81.25}
{"close": 121.5, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 121.5, "low": 121.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.5, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978200, "volume": 1, "vwap": 121.5}
{"close": 258.0, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 258.0, "low": 258.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978200, "volume": 2, "vwap": 258.0}
{"close": 139.65, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 139.65, "low": 139.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.65, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978200, "volume": 7, "vwap": 139.65}
{"close": 72.89, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 72.89, "low": 72.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.89, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978200, "volume": 1, "vwap": 72.89}
{"close": 3.95, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708978200, "volume": 1, "vwap": 3.95}
{"close": 35.99, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 35.99, "low": 35.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.99, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708978200, "volume": 1, "vwap": 35.99}
{"close": 39.19, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 39.19, "low": 39.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.19, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708978200, "volume": 1, "vwap": 39.19}
{"close": 88.8, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 88.8, "low": 88.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708978200, "volume": 2, "vwap": 88.8}
{"close": 51.65, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 51.65, "low": 51.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.65, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708978200, "volume": 2, "vwap": 51.65}
{"close": 48.7, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708978200, "volume": 2, "vwap": 48.7}
{"close": 46.02, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 46.02, "low": 46.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.02, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708978200, "volume": 6, "vwap": 46.02}
{"close": 41.29, "date": "2024-02-26", "datetime": "2024-02-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 41.29, "low": 41.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.29, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708978200, "volume": 1, "vwap": 41.29}
{"close": 91.32, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 91.32, "low": 91.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.3, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708978500, "volume": 73, "vwap": 91.301918}
{"close": 87.32, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 87.32, "low": 87.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.28, "option_symbol": "AAPL260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1708978500, "volume": 73, "vwap": 87.286164}
{"close": 75.61, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 75.61, "low": 75.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.61, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708978500, "volume": 3, "vwap": 75.61}
{"close": 25.2, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708978500, "volume": 7, "vwap": 25.2}
{"close": 20.91, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 20.91, "low": 20.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.91, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708978500, "volume": 1, "vwap": 20.91}
{"close": 47.2, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 47.2, "low": 47.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.2, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708978500, "volume": 5, "vwap": 47.2}
{"close": 42.29, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 42.29, "low": 42.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.29, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708978500, "volume": 5, "vwap": 42.29}
{"close": 22.75, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 22.75, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708978500, "volume": 2, "vwap": 22.75}
{"close": 44.65, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.65, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708978500, "volume": 8, "vwap": 44.645}
{"close": 39.7, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708978500, "volume": 5, "vwap": 39.7}
{"close": 4.55, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708978500, "volume": 1, "vwap": 4.55}
{"close": 92.65, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-05-15", "high": 92.65, "low": 92.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.65, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708978500, "volume": 1, "vwap": 92.65}
{"close": 90.15, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-05-15", "high": 90.15, "low": 90.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.15, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708978500, "volume": 1, "vwap": 90.15}
{"close": 10.98, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-05-15", "high": 10.98, "low": 10.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.98, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708978500, "volume": 1, "vwap": 10.98}
{"close": 7.6, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "CZR261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708978500, "volume": 4, "vwap": 7.6}
{"close": 9.83, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 9.83, "low": 9.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.83, "option_symbol": "CZR261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1708978500, "volume": 4, "vwap": 9.83}
{"close": 79.0, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708978500, "volume": 4, "vwap": 79.0}
{"close": 29.65, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 29.72, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.72, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708978500, "volume": 2, "vwap": 29.685}
{"close": 20.75, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708978500, "volume": 10, "vwap": 20.75}
{"close": 2.83, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.83, "low": 2.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.83, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708978500, "volume": 2, "vwap": 2.83}
{"close": 124.35, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 124.35, "low": 124.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.35, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708978500, "volume": 5, "vwap": 124.35}
{"close": 4.8, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "META260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708978500, "volume": 20, "vwap": 4.8}
{"close": 30.2, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708978500, "volume": 20, "vwap": 30.2}
{"close": 1.26, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 1.26, "low": 1.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.26, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708978500, "volume": 1, "vwap": 1.26}
{"close": 278.85, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 278.85, "low": 278.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.85, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978500, "volume": 1, "vwap": 278.85}
{"close": 139.75, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 140.25, "low": 139.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.25, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708978500, "volume": 2, "vwap": 140.0}
{"close": 18.75, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978500, "volume": 1, "vwap": 18.75}
{"close": 37.5, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978500, "volume": 1, "vwap": 37.5}
{"close": 49.75, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978500, "volume": 1, "vwap": 49.75}
{"close": 64.1, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 64.3, "low": 64.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.3, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708978500, "volume": 20, "vwap": 64.11}
{"close": 100.1, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 100.1, "low": 100.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.1, "option_symbol": "NVDA260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978500, "volume": 1, "vwap": 100.1}
{"close": 190.0, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 190.0, "low": 190.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978500, "volume": 1, "vwap": 190.0}
{"close": 141.0, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 141.0, "low": 141.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978500, "volume": 10, "vwap": 141.0}
{"close": 73.8, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 73.8, "low": 73.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.8, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708978500, "volume": 10, "vwap": 73.8}
{"close": 82.45, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 83.48, "low": 82.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.48, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1708978500, "volume": 70, "vwap": 83.141571}
{"close": 1.85, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.85, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708978500, "volume": 1, "vwap": 1.85}
{"close": 51.6, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 51.65, "low": 51.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.65, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708978500, "volume": 8, "vwap": 51.6125}
{"close": 26.0, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708978500, "volume": 2, "vwap": 26.0}
{"close": 13.7, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708978500, "volume": 20, "vwap": 13.7}
{"close": 37.5, "date": "2024-02-26", "datetime": "2024-02-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708978500, "volume": 1, "vwap": 37.5}
{"close": 99.82, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 99.91, "low": 99.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.67, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708978800, "volume": 3, "vwap": 99.8}
{"close": 35.2, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708978800, "volume": 1, "vwap": 35.2}
{"close": 47.2, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 47.2, "low": 47.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.2, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708978800, "volume": 5, "vwap": 47.2}
{"close": 42.23, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 42.23, "low": 42.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.23, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1708978800, "volume": 5, "vwap": 42.23}
{"close": 14.11, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 14.11, "low": 14.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.11, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708978800, "volume": 5, "vwap": 14.11}
{"close": 6.3, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708978800, "volume": 1, "vwap": 6.3}
{"close": 87.25, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-05-15", "high": 87.25, "low": 87.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.25, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708978800, "volume": 2, "vwap": 87.25}
{"close": 8.06, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-05-15", "high": 8.06, "low": 8.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.06, "option_symbol": "COIN260515P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708978800, "volume": 1, "vwap": 8.06}
{"close": 78.21, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 78.21, "low": 78.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.2, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708978800, "volume": 2, "vwap": 78.205}
{"close": 34.5, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708978800, "volume": 2, "vwap": 34.5}
{"close": 32.67, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 32.67, "low": 32.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.67, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708978800, "volume": 25, "vwap": 32.67}
{"close": 22.96, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 22.96, "low": 22.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.96, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708978800, "volume": 25, "vwap": 22.96}
{"close": 20.9, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.86, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1708978800, "volume": 20, "vwap": 20.88}
{"close": 9.55, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708978800, "volume": 1, "vwap": 9.55}
{"close": 6.1, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708978800, "volume": 1, "vwap": 6.1}
{"close": 12.85, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 12.85, "low": 12.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.85, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708978800, "volume": 1, "vwap": 12.85}
{"close": 9.08, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 9.08, "low": 9.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.08, "option_symbol": "MET261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708978800, "volume": 50, "vwap": 9.08}
{"close": 10.18, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 10.18, "low": 10.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.18, "option_symbol": "MET261218P00072500", "option_type": "put", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1708978800, "volume": 50, "vwap": 10.18}
{"close": 97.75, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 97.75, "low": 97.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.75, "option_symbol": "META260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708978800, "volume": 1, "vwap": 97.75}
{"close": 126.8, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 126.8, "low": 126.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.8, "option_symbol": "MSFT260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1708978800, "volume": 8, "vwap": 126.8}
{"close": 175.0, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 175.0, "low": 175.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.0, "option_symbol": "NFLX261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708978800, "volume": 1, "vwap": 175.0}
{"close": 140.0, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 140.0, "low": 140.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.0, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978800, "volume": 1, "vwap": 140.0}
{"close": 128.55, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 128.55, "low": 128.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.55, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708978800, "volume": 4, "vwap": 128.55}
{"close": 73.1, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 73.4, "low": 73.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.4, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708978800, "volume": 8, "vwap": 73.175}
{"close": 82.0, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 82.23, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.23, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708978800, "volume": 2, "vwap": 82.115}
{"close": 3.9, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708978800, "volume": 1, "vwap": 3.9}
{"close": 15.5, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "SPY261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1708978800, "volume": 32, "vwap": 15.5}
{"close": 39.0, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708978800, "volume": 20, "vwap": 39.0}
{"close": 126.7, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 126.7, "low": 126.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.7, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708978800, "volume": 8, "vwap": 126.7}
{"close": 119.67, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 119.7, "low": 119.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.7, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708978800, "volume": 10, "vwap": 119.676}
{"close": 51.85, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 51.85, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1708978800, "volume": 20, "vwap": 51.835}
{"close": 30.87, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 30.87, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708978800, "volume": 6, "vwap": 30.863333}
{"close": 21.22, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 21.22, "low": 21.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.22, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708978800, "volume": 20, "vwap": 21.22}
{"close": 53.24, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 53.24, "low": 53.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.24, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708978800, "volume": 2, "vwap": 53.24}
{"close": 12.15, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708978800, "volume": 5, "vwap": 12.15}
{"close": 2.7, "date": "2024-02-26", "datetime": "2024-02-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.7, "option_symbol": "XLE260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1708978800, "volume": 1, "vwap": 2.7}
{"close": 29.78, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 29.78, "low": 29.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.77, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708979100, "volume": 15, "vwap": 29.772}
{"close": 36.01, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 36.01, "low": 36.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.01, "option_symbol": "AMD260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708979100, "volume": 2, "vwap": 36.01}
{"close": 62.63, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 62.63, "low": 62.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.63, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708979100, "volume": 8, "vwap": 62.63}
{"close": 39.01, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 39.01, "low": 39.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.01, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708979100, "volume": 8, "vwap": 39.01}
{"close": 81.5, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708979100, "volume": 1, "vwap": 81.5}
{"close": 6.6, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708979100, "volume": 5, "vwap": 6.6}
{"close": 7.58, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 7.58, "low": 7.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.58, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708979100, "volume": 5, "vwap": 7.58}
{"close": 12.9, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1708979100, "volume": 13, "vwap": 12.9}
{"close": 118.0, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-05-15", "high": 118.0, "low": 118.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.0, "option_symbol": "COIN260515C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708979100, "volume": 1, "vwap": 118.0}
{"close": 99.9, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-05-15", "high": 99.9, "low": 99.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.9, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708979100, "volume": 1, "vwap": 99.9}
{"close": 59.75, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-05-15", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "COIN260515P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708979100, "volume": 2, "vwap": 59.75}
{"close": 37.5, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708979100, "volume": 7, "vwap": 37.5}
{"close": 34.0, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708979100, "volume": 2, "vwap": 34.0}
{"close": 15.1, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708979100, "volume": 1, "vwap": 15.1}
{"close": 3.9, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708979100, "volume": 1, "vwap": 3.9}
{"close": 20.9, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708979100, "volume": 30, "vwap": 20.9}
{"close": 93.4, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 93.4, "low": 93.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.4, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708979100, "volume": 1, "vwap": 93.4}
{"close": 107.38, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 107.38, "low": 107.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.38, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708979100, "volume": 1, "vwap": 107.38}
{"close": 330.62, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 334.05, "low": 330.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 334.05, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708979100, "volume": 16, "vwap": 330.839375}
{"close": 278.45, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 278.45, "low": 278.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.45, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708979100, "volume": 1, "vwap": 278.45}
{"close": 258.35, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 258.35, "low": 258.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.35, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708979100, "volume": 1, "vwap": 258.35}
{"close": 138.45, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 138.85, "low": 138.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.85, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1708979100, "volume": 8, "vwap": 138.575}
{"close": 130.0, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708979100, "volume": 350, "vwap": 130.0}
{"close": 51.95, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 51.95, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708979100, "volume": 4, "vwap": 51.95}
{"close": 30.92, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 30.92, "low": 30.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.92, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708979100, "volume": 8, "vwap": 30.92}
{"close": 28.45, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979100, "volume": 2, "vwap": 28.45}
{"close": 114.35, "date": "2024-02-26", "datetime": "2024-02-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 114.45, "low": 114.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.45, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1708979100, "volume": 8, "vwap": 114.4}
{"close": 0.98, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 0.98, "low": 0.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.98, "option_symbol": "AAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1708979400, "volume": 12, "vwap": 0.98}
{"close": 99.73, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 99.73, "low": 98.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.62, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708979400, "volume": 3, "vwap": 99.233333}
{"close": 35.1, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708979400, "volume": 3, "vwap": 35.1}
{"close": 9.1, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708979400, "volume": 5, "vwap": 9.1}
{"close": 2.22, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 14, "underlying_symbol": "AAPL", "unix_timestamp": 1708979400, "volume": 14, "vwap": 2.235715}
{"close": 133.21, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 133.21, "low": 133.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.21, "option_symbol": "AMD260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708979400, "volume": 1, "vwap": 133.21}
{"close": 9.3, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "AMD260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708979400, "volume": 1, "vwap": 9.3}
{"close": 55.23, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 55.23, "low": 55.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.23, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708979400, "volume": 5, "vwap": 55.23}
{"close": 37.33, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 37.33, "low": 37.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.33, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708979400, "volume": 5, "vwap": 37.33}
{"close": 85.65, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-05-15", "high": 85.65, "low": 85.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.65, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708979400, "volume": 1, "vwap": 85.65}
{"close": 73.45, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-05-15", "high": 73.45, "low": 73.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.45, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708979400, "volume": 1, "vwap": 73.45}
{"close": 215.01, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-05-15", "high": 215.01, "low": 215.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.01, "option_symbol": "COIN260515P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708979400, "volume": 1, "vwap": 215.01}
{"close": 28.3, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708979400, "volume": 200, "vwap": 28.3}
{"close": 20.9, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708979400, "volume": 4, "vwap": 20.9}
{"close": 140.55, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 140.55, "low": 140.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.55, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708979400, "volume": 1, "vwap": 140.55}
{"close": 4.8, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "META260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708979400, "volume": 20, "vwap": 4.8}
{"close": 42.0, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708979400, "volume": 1, "vwap": 42.0}
{"close": 60.05, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 60.05, "low": 60.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.05, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708979400, "volume": 1, "vwap": 60.05}
{"close": 8.81, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 8.81, "low": 8.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.81, "option_symbol": "NCLH261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708979400, "volume": 2, "vwap": 8.81}
{"close": 5.59, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.59, "low": 5.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.59, "option_symbol": "NCLH261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708979400, "volume": 1, "vwap": 5.59}
{"close": 96.85, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 96.85, "low": 96.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.85, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708979400, "volume": 1, "vwap": 96.85}
{"close": 705.61, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 705.61, "low": 705.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 705.61, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708979400, "volume": 1, "vwap": 705.61}
{"close": 697.08, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 697.08, "low": 697.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 697.08, "option_symbol": "NVDA261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708979400, "volume": 1, "vwap": 697.08}
{"close": 251.0, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 251.0, "low": 251.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708979400, "volume": 2, "vwap": 251.0}
{"close": 101.0, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708979400, "volume": 10, "vwap": 101.0}
{"close": 72.65, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 73.55, "low": 72.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.55, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1708979400, "volume": 16, "vwap": 73.201875}
{"close": 119.05, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 119.05, "low": 119.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.05, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979400, "volume": 10, "vwap": 119.05}
{"close": 70.05, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 70.05, "low": 70.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.05, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979400, "volume": 4, "vwap": 70.05}
{"close": 65.9, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708979400, "volume": 20, "vwap": 65.9}
{"close": 54.86, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 54.86, "low": 54.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.86, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979400, "volume": 2, "vwap": 54.86}
{"close": 51.75, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 51.9, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708979400, "volume": 4, "vwap": 51.825}
{"close": 32.7, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979400, "volume": 20, "vwap": 32.7}
{"close": 31.0, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979400, "volume": 10, "vwap": 31.0}
{"close": 27.61, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 27.61, "low": 27.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.61, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979400, "volume": 2, "vwap": 27.61}
{"close": 21.3, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979400, "volume": 20, "vwap": 21.3}
{"close": 13.7, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979400, "volume": 20, "vwap": 13.7}
{"close": 16.85, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 16.85, "low": 16.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708979400, "volume": 1, "vwap": 16.85}
{"close": 11.82, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 11.82, "low": 11.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.82, "option_symbol": "XLE260618C00088000", "option_type": "call", "strike_price": 88.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1708979400, "volume": 2, "vwap": 11.82}
{"close": 36.7, "date": "2024-02-26", "datetime": "2024-02-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "XLK260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1708979400, "volume": 2, "vwap": 36.7}
{"close": 99.75, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 99.75, "low": 99.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.75, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708979700, "volume": 1, "vwap": 99.75}
{"close": 20.95, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708979700, "volume": 1, "vwap": 20.95}
{"close": 18.96, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 18.96, "low": 18.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.96, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708979700, "volume": 1, "vwap": 18.96}
{"close": 2.94, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.94, "low": 2.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.94, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708979700, "volume": 1, "vwap": 2.94}
{"close": 66.5, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 66.5, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708979700, "volume": 1, "vwap": 66.5}
{"close": 41.95, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 41.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.99, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1708979700, "volume": 4, "vwap": 41.985}
{"close": 39.44, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 39.44, "low": 39.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.44, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708979700, "volume": 50, "vwap": 39.44}
{"close": 31.05, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708979700, "volume": 1, "vwap": 31.05}
{"close": 18.39, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 18.39, "low": 18.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.39, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708979700, "volume": 40, "vwap": 18.39}
{"close": 17.16, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 17.16, "low": 17.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.16, "option_symbol": "AMZN260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708979700, "volume": 40, "vwap": 17.16}
{"close": 12.6, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708979700, "volume": 20, "vwap": 12.6}
{"close": 91.72, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-05-15", "high": 91.72, "low": 91.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.72, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708979700, "volume": 6, "vwap": 91.72}
{"close": 88.42, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-05-15", "high": 88.42, "low": 88.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.42, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708979700, "volume": 6, "vwap": 88.42}
{"close": 86.28, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-05-15", "high": 86.28, "low": 86.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.28, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708979700, "volume": 2, "vwap": 86.28}
{"close": 51.2, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-05-15", "high": 51.2, "low": 51.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.2, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708979700, "volume": 1, "vwap": 51.2}
{"close": 17.5, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "CVX261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1708979700, "volume": 1, "vwap": 17.5}
{"close": 1.25, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1708979700, "volume": 1, "vwap": 1.25}
{"close": 20.9, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708979700, "volume": 3, "vwap": 20.9}
{"close": 109.2, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 109.2, "low": 109.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.2, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708979700, "volume": 1, "vwap": 109.2}
{"close": 105.2, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 105.5, "low": 105.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.5, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708979700, "volume": 3, "vwap": 105.4}
{"close": 57.23, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 57.25, "low": 57.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.21, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1708979700, "volume": 20, "vwap": 57.2275}
{"close": 55.03, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 55.09, "low": 55.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.05, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1708979700, "volume": 20, "vwap": 55.0375}
{"close": 104.05, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 104.05, "low": 104.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.05, "option_symbol": "META260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708979700, "volume": 1, "vwap": 104.05}
{"close": 22.56, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 22.56, "low": 22.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.56, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708979700, "volume": 1, "vwap": 22.56}
{"close": 202.22, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 202.22, "low": 202.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.22, "option_symbol": "NVDA260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708979700, "volume": 1, "vwap": 202.22}
{"close": 351.14, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 351.14, "low": 351.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 351.13, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708979700, "volume": 2, "vwap": 351.135}
{"close": 260.0, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 258.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.93, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708979700, "volume": 2, "vwap": 259.465}
{"close": 239.36, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 239.36, "low": 239.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.36, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708979700, "volume": 3, "vwap": 239.36}
{"close": 4.0, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708979700, "volume": 41, "vwap": 4.0}
{"close": 46.8, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 46.8, "low": 46.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.79, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708979700, "volume": 2, "vwap": 46.795}
{"close": 55.68, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 55.69, "low": 55.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.69, "option_symbol": "SPY261218P00545000", "option_type": "put", "strike_price": 545.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1708979700, "volume": 2, "vwap": 55.685}
{"close": 134.3, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 134.3, "low": 134.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.3, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979700, "volume": 6, "vwap": 134.3}
{"close": 72.1, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 72.1, "low": 72.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.1, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979700, "volume": 2, "vwap": 72.1}
{"close": 52.1, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 52.1, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1708979700, "volume": 32, "vwap": 52.0}
{"close": 9.48, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 9.48, "low": 9.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.48, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979700, "volume": 20, "vwap": 9.48}
{"close": 28.4, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979700, "volume": 2, "vwap": 28.4}
{"close": 138.76, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 138.76, "low": 138.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.76, "option_symbol": "TSLA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708979700, "volume": 2, "vwap": 138.76}
{"close": 26.4, "date": "2024-02-26", "datetime": "2024-02-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708979700, "volume": 1, "vwap": 26.4}
{"close": 25.01, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 25.01, "low": 25.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.01, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708980000, "volume": 1, "vwap": 25.01}
{"close": 9.0, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708980000, "volume": 5, "vwap": 9.0}
{"close": 2.26, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708980000, "volume": 4, "vwap": 2.29}
{"close": 62.64, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 62.64, "low": 62.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.64, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708980000, "volume": 1, "vwap": 62.64}
{"close": 32.95, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 32.95, "low": 32.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.95, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708980000, "volume": 1, "vwap": 32.95}
{"close": 55.39, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 55.39, "low": 55.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.3, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1708980000, "volume": 2, "vwap": 55.345}
{"close": 49.11, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 49.11, "low": 49.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.11, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708980000, "volume": 1, "vwap": 49.11}
{"close": 34.75, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708980000, "volume": 10, "vwap": 34.75}
{"close": 12.65, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708980000, "volume": 16, "vwap": 12.65}
{"close": 21.0, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1708980000, "volume": 1, "vwap": 21.0}
{"close": 10.5, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1708980000, "volume": 1, "vwap": 10.5}
{"close": 13.15, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1708980000, "volume": 1, "vwap": 13.15}
{"close": 31.0, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980000, "volume": 3, "vwap": 31.0}
{"close": 95.5, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980000, "volume": 1, "vwap": 95.5}
{"close": 28.0, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980000, "volume": 1, "vwap": 28.0}
{"close": 20.9, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980000, "volume": 3, "vwap": 20.9}
{"close": 9.89, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 9.89, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708980000, "volume": 4, "vwap": 9.855}
{"close": 167.0, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 167.0, "low": 167.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708980000, "volume": 1, "vwap": 167.0}
{"close": 112.0, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "MSFT261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708980000, "volume": 1, "vwap": 112.0}
{"close": 93.0, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708980000, "volume": 1, "vwap": 93.0}
{"close": 101.6, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 101.6, "low": 101.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.6, "option_symbol": "NFLX261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708980000, "volume": 1, "vwap": 101.6}
{"close": 617.37, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 617.37, "low": 617.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 617.37, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980000, "volume": 1, "vwap": 617.37}
{"close": 306.66, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 306.66, "low": 306.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 306.66, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980000, "volume": 1, "vwap": 306.66}
{"close": 266.8, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 266.8, "low": 266.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 266.8, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980000, "volume": 1, "vwap": 266.8}
{"close": 255.9, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 255.9, "low": 255.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.9, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1708980000, "volume": 7, "vwap": 255.9}
{"close": 182.44, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 182.44, "low": 182.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.44, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980000, "volume": 5, "vwap": 182.44}
{"close": 51.9, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 52.1, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.05, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1708980000, "volume": 32, "vwap": 52.053125}
{"close": 36.69, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 36.69, "low": 36.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.69, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980000, "volume": 2, "vwap": 36.69}
{"close": 15.95, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980000, "volume": 4, "vwap": 15.95}
{"close": 22.52, "date": "2024-02-26", "datetime": "2024-02-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.52, "low": 22.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.52, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980000, "volume": 4, "vwap": 22.52}
{"close": 35.04, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 35.04, "low": 35.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.04, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708980300, "volume": 5, "vwap": 35.04}
{"close": 14.05, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708980300, "volume": 1, "vwap": 14.05}
{"close": 9.0, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1708980300, "volume": 25, "vwap": 9.0}
{"close": 2.97, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.97, "low": 2.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.97, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708980300, "volume": 1, "vwap": 2.97}
{"close": 88.0, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-05-15", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708980300, "volume": 2, "vwap": 88.0}
{"close": 54.9, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-05-15", "high": 54.9, "low": 54.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.9, "option_symbol": "COIN260515C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708980300, "volume": 2, "vwap": 54.9}
{"close": 30.6, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.6, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980300, "volume": 1, "vwap": 30.6}
{"close": 21.95, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "GOOGL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980300, "volume": 1, "vwap": 21.95}
{"close": 39.2, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 39.2, "low": 39.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.2, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980300, "volume": 10, "vwap": 39.2}
{"close": 37.31, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 37.31, "low": 37.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.31, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980300, "volume": 8, "vwap": 37.31}
{"close": 34.86, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 34.86, "low": 34.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.86, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980300, "volume": 8, "vwap": 34.86}
{"close": 29.5, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980300, "volume": 3, "vwap": 29.483333}
{"close": 3.85, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980300, "volume": 1, "vwap": 3.85}
{"close": 7.3, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980300, "volume": 5, "vwap": 7.3}
{"close": 13.0, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980300, "volume": 1, "vwap": 13.0}
{"close": 11.55, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.55, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708980300, "volume": 1, "vwap": 11.55}
{"close": 5.3, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708980300, "volume": 2, "vwap": 5.325}
{"close": 27.55, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "IWM261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708980300, "volume": 2, "vwap": 27.55}
{"close": 4.81, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 4.81, "low": 4.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.81, "option_symbol": "META260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708980300, "volume": 40, "vwap": 4.81}
{"close": 147.0, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 147.0, "low": 147.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.0, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708980300, "volume": 1, "vwap": 147.0}
{"close": 60.0, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708980300, "volume": 1, "vwap": 60.0}
{"close": 175.58, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 175.58, "low": 175.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.58, "option_symbol": "NFLX261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708980300, "volume": 2, "vwap": 175.58}
{"close": 1.26, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.26, "low": 1.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.19, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1708980300, "volume": 6, "vwap": 1.221667}
{"close": 471.47, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 471.47, "low": 471.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 471.47, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980300, "volume": 1, "vwap": 471.47}
{"close": 431.95, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 431.95, "low": 431.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 431.95, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980300, "volume": 1, "vwap": 431.95}
{"close": 138.24, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 138.24, "low": 138.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.24, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980300, "volume": 5, "vwap": 138.24}
{"close": 103.67, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 103.67, "low": 103.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.67, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980300, "volume": 2, "vwap": 103.67}
{"close": 15.65, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 15.65, "low": 15.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980300, "volume": 1, "vwap": 15.65}
{"close": 157.5, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 157.5, "low": 157.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980300, "volume": 2, "vwap": 157.5}
{"close": 70.3, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 70.3, "low": 70.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980300, "volume": 100, "vwap": 70.3}
{"close": 51.95, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 51.95, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980300, "volume": 2, "vwap": 51.95}
{"close": 21.35, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 21.35, "low": 21.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708980300, "volume": 20, "vwap": 21.35}
{"close": 15.95, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980300, "volume": 2, "vwap": 15.95}
{"close": 13.87, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 13.87, "low": 13.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.87, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980300, "volume": 2, "vwap": 13.87}
{"close": 155.58, "date": "2024-02-26", "datetime": "2024-02-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 155.58, "low": 155.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.58, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980300, "volume": 8, "vwap": 155.58}
{"close": 3.98, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 3.98, "low": 3.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.98, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1708980600, "volume": 1, "vwap": 3.98}
{"close": 35.2, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708980600, "volume": 2, "vwap": 35.2}
{"close": 25.26, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 25.26, "low": 25.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.26, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1708980600, "volume": 5, "vwap": 25.26}
{"close": 2.3, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708980600, "volume": 5, "vwap": 2.3}
{"close": 68.5, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708980600, "volume": 1, "vwap": 68.5}
{"close": 53.85, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 53.85, "low": 53.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.85, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708980600, "volume": 1, "vwap": 53.85}
{"close": 32.95, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 32.95, "low": 32.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.95, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708980600, "volume": 1, "vwap": 32.95}
{"close": 55.0, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708980600, "volume": 1, "vwap": 55.0}
{"close": 47.0, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1708980600, "volume": 203, "vwap": 47.0}
{"close": 44.25, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 44.4, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.4, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 12, "underlying_symbol": "AMZN", "unix_timestamp": 1708980600, "volume": 20, "vwap": 44.195}
{"close": 41.75, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708980600, "volume": 12, "vwap": 41.75}
{"close": 7.05, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1708980600, "volume": 10, "vwap": 7.05}
{"close": 7.26, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 7.26, "low": 7.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.26, "option_symbol": "CCL261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1708980600, "volume": 7, "vwap": 7.26}
{"close": 75.22, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-05-15", "high": 75.22, "low": 75.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.22, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708980600, "volume": 10, "vwap": 75.22}
{"close": 72.82, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-05-15", "high": 72.82, "low": 72.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.82, "option_symbol": "COIN260515C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708980600, "volume": 10, "vwap": 72.82}
{"close": 63.2, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 63.8, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.8, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980600, "volume": 2, "vwap": 63.5}
{"close": 56.98, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 56.98, "low": 56.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.75, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980600, "volume": 3, "vwap": 56.826667}
{"close": 38.58, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 38.58, "low": 38.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.58, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980600, "volume": 1, "vwap": 38.58}
{"close": 36.8, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 36.8, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980600, "volume": 2, "vwap": 36.8}
{"close": 29.95, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 29.95, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980600, "volume": 8, "vwap": 29.55625}
{"close": 19.0, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980600, "volume": 1, "vwap": 19.0}
{"close": 14.25, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 14.25, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980600, "volume": 2, "vwap": 14.25}
{"close": 14.5, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980600, "volume": 1, "vwap": 14.5}
{"close": 21.05, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 21.05, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980600, "volume": 40, "vwap": 21.0325}
{"close": 46.14, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 46.14, "low": 46.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.14, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708980600, "volume": 20, "vwap": 46.14}
{"close": 47.76, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 47.76, "low": 47.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.76, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1708980600, "volume": 20, "vwap": 47.76}
{"close": 106.22, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 106.22, "low": 106.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.22, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708980600, "volume": 10, "vwap": 106.22}
{"close": 97.86, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 97.86, "low": 97.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.86, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708980600, "volume": 10, "vwap": 97.86}
{"close": 3.9, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.88, "option_symbol": "NCLH261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1708980600, "volume": 2, "vwap": 3.89}
{"close": 446.05, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 446.05, "low": 446.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 446.05, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980600, "volume": 1, "vwap": 446.05}
{"close": 439.55, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 439.55, "low": 439.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 439.55, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980600, "volume": 1, "vwap": 439.55}
{"close": 351.68, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 351.68, "low": 351.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 351.68, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980600, "volume": 1, "vwap": 351.68}
{"close": 302.23, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 302.23, "low": 302.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.23, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980600, "volume": 1, "vwap": 302.23}
{"close": 85.5, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 85.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.5, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708980600, "volume": 1, "vwap": 85.5}
{"close": 3.9, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708980600, "volume": 1, "vwap": 3.9}
{"close": 157.82, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 157.82, "low": 157.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.82, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980600, "volume": 2, "vwap": 157.82}
{"close": 66.0, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980600, "volume": 10, "vwap": 66.0}
{"close": 52.15, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 52.15, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1708980600, "volume": 12, "vwap": 51.983333}
{"close": 49.15, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 49.15, "low": 49.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980600, "volume": 2, "vwap": 49.15}
{"close": 46.19, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 46.19, "low": 46.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.19, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980600, "volume": 2, "vwap": 46.19}
{"close": 21.48, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.48, "low": 21.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.33, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708980600, "volume": 4, "vwap": 21.405}
{"close": 13.86, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 13.86, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708980600, "volume": 4, "vwap": 13.83}
{"close": 26.0, "date": "2024-02-26", "datetime": "2024-02-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "XBI261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1708980600, "volume": 1, "vwap": 26.0}
{"close": 64.25, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 64.25, "low": 64.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.25, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708980900, "volume": 1, "vwap": 64.25}
{"close": 35.25, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 35.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.19, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1708980900, "volume": 2, "vwap": 35.22}
{"close": 32.5, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708980900, "volume": 1, "vwap": 32.5}
{"close": 25.25, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1708980900, "volume": 1, "vwap": 25.25}
{"close": 36.3, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 36.3, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "AMD260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1708980900, "volume": 1, "vwap": 36.3}
{"close": 4.15, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1708980900, "volume": 10, "vwap": 4.15}
{"close": 64.77, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-05-15", "high": 64.9, "low": 64.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1708980900, "volume": 2, "vwap": 64.835}
{"close": 56.0, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-05-15", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "COIN260515C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1708980900, "volume": 2, "vwap": 56.0}
{"close": 30.7, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.35, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 11, "vwap": 30.668182}
{"close": 7.2, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "GOOGL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 1, "vwap": 7.2}
{"close": 94.84, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 94.84, "low": 94.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.84, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 1, "vwap": 94.84}
{"close": 50.57, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 50.57, "low": 50.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.57, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 1, "vwap": 50.57}
{"close": 38.62, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 38.62, "low": 38.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.62, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 1, "vwap": 38.62}
{"close": 35.93, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 35.93, "low": 35.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.93, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 1, "vwap": 35.93}
{"close": 34.9, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 34.9, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.1, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 2, "vwap": 34.5}
{"close": 31.49, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 31.49, "low": 31.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.49, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 2, "vwap": 31.49}
{"close": 30.2, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 1, "vwap": 30.2}
{"close": 24.04, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 24.04, "low": 24.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.04, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 1, "vwap": 24.04}
{"close": 21.76, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 21.76, "low": 21.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.76, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 1, "vwap": 21.76}
{"close": 16.57, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 16.57, "low": 16.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.57, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 5, "vwap": 16.57}
{"close": 14.21, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.21, "low": 14.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.21, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 5, "vwap": 14.21}
{"close": 3.66, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.66, "low": 3.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.66, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 1, "vwap": 3.66}
{"close": 18.78, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 18.78, "low": 18.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.78, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 3, "vwap": 18.78}
{"close": 21.03, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 21.03, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1708980900, "volume": 10, "vwap": 21.009}
{"close": 9.94, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 9.94, "low": 9.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.94, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1708980900, "volume": 2, "vwap": 9.94}
{"close": 8.21, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 8.21, "low": 8.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.21, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1708980900, "volume": 1, "vwap": 8.21}
{"close": 105.19, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 105.19, "low": 105.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.19, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708980900, "volume": 1, "vwap": 105.19}
{"close": 45.08, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 45.08, "low": 45.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.08, "option_symbol": "META260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708980900, "volume": 1, "vwap": 45.08}
{"close": 31.26, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.26, "low": 31.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.26, "option_symbol": "META260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708980900, "volume": 1, "vwap": 31.26}
{"close": 36.5, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708980900, "volume": 9, "vwap": 36.5}
{"close": 49.28, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 49.28, "low": 49.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.28, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1708980900, "volume": 9, "vwap": 49.28}
{"close": 121.41, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 121.41, "low": 121.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.41, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1708980900, "volume": 1, "vwap": 121.41}
{"close": 3.82, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.82, "low": 3.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.82, "option_symbol": "NCLH261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1708980900, "volume": 1, "vwap": 3.82}
{"close": 545.0, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 545.0, "low": 545.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 545.0, "option_symbol": "NFLX261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708980900, "volume": 1, "vwap": 545.0}
{"close": 536.5, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 536.5, "low": 536.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 536.5, "option_symbol": "NFLX261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1708980900, "volume": 1, "vwap": 536.5}
{"close": 18.8, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980900, "volume": 1, "vwap": 18.8}
{"close": 49.8, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 49.81, "low": 49.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1708980900, "volume": 52, "vwap": 49.800192}
{"close": 270.25, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 270.25, "low": 270.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.25, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980900, "volume": 1, "vwap": 270.25}
{"close": 262.7, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 262.7, "low": 262.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.7, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980900, "volume": 1, "vwap": 262.7}
{"close": 260.0, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980900, "volume": 2, "vwap": 260.0}
{"close": 239.7, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 239.7, "low": 239.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.7, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980900, "volume": 1, "vwap": 239.7}
{"close": 138.43, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 138.43, "low": 138.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.43, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1708980900, "volume": 1, "vwap": 138.43}
{"close": 126.8, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 126.8, "low": 126.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.8, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708980900, "volume": 4, "vwap": 126.8}
{"close": 55.07, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 55.07, "low": 55.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.07, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708980900, "volume": 10, "vwap": 55.07}
{"close": 57.84, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 57.84, "low": 57.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.84, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1708980900, "volume": 10, "vwap": 57.84}
{"close": 20.0, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "SPY261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708980900, "volume": 3, "vwap": 20.0}
{"close": 3.85, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708980900, "volume": 1, "vwap": 3.85}
{"close": 79.3, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 79.3, "low": 79.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.3, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980900, "volume": 10, "vwap": 79.3}
{"close": 66.05, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 66.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1708980900, "volume": 18, "vwap": 66.066667}
{"close": 58.71, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 58.71, "low": 58.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.71, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980900, "volume": 6, "vwap": 58.71}
{"close": 55.28, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 55.28, "low": 55.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.28, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980900, "volume": 6, "vwap": 55.28}
{"close": 51.9, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 52.15, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.15, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1708980900, "volume": 14, "vwap": 52.014286}
{"close": 49.05, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 49.05, "low": 49.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980900, "volume": 2, "vwap": 49.05}
{"close": 46.3, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980900, "volume": 2, "vwap": 46.3}
{"close": 36.75, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980900, "volume": 2, "vwap": 36.75}
{"close": 31.03, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.03, "low": 31.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.03, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980900, "volume": 6, "vwap": 31.03}
{"close": 13.86, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 13.86, "low": 13.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.86, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1708980900, "volume": 2, "vwap": 13.86}
{"close": 11.7, "date": "2024-02-26", "datetime": "2024-02-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "UBER260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1708980900, "volume": 3, "vwap": 11.7}
{"close": 6.0, "date": "2024-02-26", "datetime": "2024-02-26T21:00:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708981200, "volume": 1, "vwap": 6.0}
{"close": 10.2, "date": "2024-02-26", "datetime": "2024-02-26T21:00:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708981200, "volume": 1, "vwap": 10.2}
{"close": 12.8, "date": "2024-02-26", "datetime": "2024-02-26T21:00:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708981200, "volume": 1, "vwap": 12.8}
{"close": 14.26, "date": "2024-02-26", "datetime": "2024-02-26T21:00:00Z", "expiration_date": "2026-12-18", "high": 14.26, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1708981200, "volume": 27, "vwap": 14.257778}
{"close": 15.7, "date": "2024-02-26", "datetime": "2024-02-26T21:00:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1708981200, "volume": 1, "vwap": 15.7}
{"close": 21.25, "date": "2024-02-26", "datetime": "2024-02-26T21:00:00Z", "expiration_date": "2026-12-18", "high": 21.25, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.28, "macro_treasury_yield_10y_observation_date": "2024-02-26", "macro_treasury_yield_3m": 5.47, "macro_treasury_yield_3m_observation_date": "2024-02-26", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1708981200, "volume": 2, "vwap": 21.25}
{"close": 91.2, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 91.2, "low": 91.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.2, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 91.2}
{"close": 41.1, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.1, "low": 40.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.74, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709044200, "volume": 2, "vwap": 40.92}
{"close": 34.75, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 34.75}
{"close": 22.89, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.89, "low": 22.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.89, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044200, "volume": 2, "vwap": 22.89}
{"close": 2.2, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.27, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709044200, "volume": 57, "vwap": 2.252807}
{"close": 17.1, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 17.1}
{"close": 63.76, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 63.76, "low": 63.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.76, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044200, "volume": 2, "vwap": 63.76}
{"close": 59.07, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 59.07, "low": 59.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.07, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044200, "volume": 1, "vwap": 59.07}
{"close": 53.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044200, "volume": 2, "vwap": 53.0}
{"close": 22.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044200, "volume": 1, "vwap": 22.0}
{"close": 21.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AMD261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044200, "volume": 10, "vwap": 21.0}
{"close": 80.93, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 80.93, "low": 80.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.93, "option_symbol": "AMZN260618P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709044200, "volume": 1, "vwap": 80.93}
{"close": 50.8, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 50.8, "low": 50.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.8, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709044200, "volume": 1, "vwap": 50.8}
{"close": 7.63, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.63, "low": 7.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.63, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709044200, "volume": 1, "vwap": 7.63}
{"close": 6.75, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709044200, "volume": 1, "vwap": 6.75}
{"close": 4.78, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.78, "low": 4.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.78, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709044200, "volume": 1, "vwap": 4.78}
{"close": 7.62, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.62, "low": 7.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.62, "option_symbol": "C261218P00052500", "option_type": "put", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709044200, "volume": 1, "vwap": 7.62}
{"close": 8.52, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.52, "low": 8.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.52, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709044200, "volume": 1, "vwap": 8.52}
{"close": 9.02, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.02, "low": 9.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.02, "option_symbol": "C261218P00057500", "option_type": "put", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709044200, "volume": 1, "vwap": 9.02}
{"close": 5.45, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 5.45}
{"close": 8.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709044200, "volume": 1, "vwap": 8.0}
{"close": 105.26, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-05-15", "high": 105.26, "low": 105.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.26, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044200, "volume": 1, "vwap": 105.26}
{"close": 103.49, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-05-15", "high": 103.49, "low": 103.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.49, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044200, "volume": 1, "vwap": 103.49}
{"close": 97.25, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-05-15", "high": 97.25, "low": 97.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.25, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044200, "volume": 1, "vwap": 97.25}
{"close": 92.25, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-05-15", "high": 92.25, "low": 92.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.25, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044200, "volume": 1, "vwap": 92.25}
{"close": 87.5, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-05-15", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044200, "volume": 1, "vwap": 87.5}
{"close": 67.15, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-05-15", "high": 67.15, "low": 67.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.15, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044200, "volume": 1, "vwap": 67.15}
{"close": 56.85, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-05-15", "high": 56.85, "low": 56.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.85, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044200, "volume": 1, "vwap": 56.85}
{"close": 0.48, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709044200, "volume": 1, "vwap": 0.48}
{"close": 7.1, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "GM261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709044200, "volume": 1, "vwap": 7.1}
{"close": 9.4, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "GM261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709044200, "volume": 1, "vwap": 9.4}
{"close": 36.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 36.0}
{"close": 14.3, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "GOOGL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 14.3}
{"close": 96.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 96.0, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 96.0}
{"close": 71.5, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "GOOGL261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 71.5}
{"close": 40.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 3, "vwap": 40.0}
{"close": 36.1, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 2, "vwap": 36.1}
{"close": 31.6, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 4, "vwap": 33.225}
{"close": 30.9, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 30.9, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 30.9}
{"close": 4.55, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 4.55}
{"close": 4.32, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.32, "low": 4.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.32, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 4.32}
{"close": 7.4, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 7.4}
{"close": 10.3, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 10, "vwap": 10.3}
{"close": 13.3, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 20, "vwap": 13.3}
{"close": 16.25, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 16.25}
{"close": 20.3, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044200, "volume": 1, "vwap": 20.3}
{"close": 7.06, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.06, "low": 7.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.06, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709044200, "volume": 2, "vwap": 7.06}
{"close": 3.85, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.92, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.92, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709044200, "volume": 2, "vwap": 3.885}
{"close": 22.5, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709044200, "volume": 10, "vwap": 22.5}
{"close": 20.56, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.56, "low": 20.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.56, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709044200, "volume": 1, "vwap": 20.56}
{"close": 18.8, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709044200, "volume": 3, "vwap": 18.8}
{"close": 14.7, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709044200, "volume": 20, "vwap": 14.7}
{"close": 10.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709044200, "volume": 3, "vwap": 10.0}
{"close": 3.5, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709044200, "volume": 2, "vwap": 3.5}
{"close": 55.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "IWM260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709044200, "volume": 1, "vwap": 55.0}
{"close": 47.38, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 47.38, "low": 47.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.38, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709044200, "volume": 1, "vwap": 47.38}
{"close": 20.88, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.88, "low": 20.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.88, "option_symbol": "IWM260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709044200, "volume": 1, "vwap": 20.88}
{"close": 15.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1709044200, "volume": 4, "vwap": 14.7}
{"close": 5.33, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.33, "low": 5.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.33, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709044200, "volume": 1, "vwap": 5.33}
{"close": 6.5, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709044200, "volume": 2, "vwap": 6.5}
{"close": 13.95, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.95, "low": 13.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709044200, "volume": 43, "vwap": 13.95}
{"close": 30.18, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 30.18, "low": 30.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.18, "option_symbol": "MET261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1709044200, "volume": 1, "vwap": 30.18}
{"close": 1.95, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "MET261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1709044200, "volume": 1, "vwap": 1.95}
{"close": 1.4, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1709044200, "volume": 1, "vwap": 1.4}
{"close": 138.63, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 138.63, "low": 138.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.63, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709044200, "volume": 1, "vwap": 138.63}
{"close": 95.63, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 95.63, "low": 95.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.63, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709044200, "volume": 1, "vwap": 95.63}
{"close": 22.23, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.23, "low": 22.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.23, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709044200, "volume": 2, "vwap": 22.23}
{"close": 34.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709044200, "volume": 1, "vwap": 34.0}
{"close": 37.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709044200, "volume": 1, "vwap": 37.0}
{"close": 7.32, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.32, "low": 7.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.32, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709044200, "volume": 2, "vwap": 7.32}
{"close": 51.1, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 51.1, "low": 51.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709044200, "volume": 1, "vwap": 51.1}
{"close": 330.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 330.0, "low": 330.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.0, "option_symbol": "MSTR260618C01330000", "option_type": "call", "strike_price": 1330.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709044200, "volume": 1, "vwap": 330.0}
{"close": 292.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 292.0, "low": 292.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709044200, "volume": 1, "vwap": 292.0}
{"close": 5.5, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709044200, "volume": 5, "vwap": 5.5}
{"close": 3.03, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.03, "low": 3.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.03, "option_symbol": "NCLH261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709044200, "volume": 1, "vwap": 3.03}
{"close": 200.7, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 200.7, "low": 200.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.7, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709044200, "volume": 1, "vwap": 200.7}
{"close": 0.34, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 0.34, "low": 0.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.34, "option_symbol": "NFLX261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709044200, "volume": 1, "vwap": 0.34}
{"close": 401.5, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 401.5, "low": 401.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 401.5, "option_symbol": "NFLX261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709044200, "volume": 30, "vwap": 401.5}
{"close": 8.55, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.55, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709044200, "volume": 1, "vwap": 8.55}
{"close": 536.01, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 536.01, "low": 536.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 536.01, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709044200, "volume": 3, "vwap": 536.01}
{"close": 139.65, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 139.65, "low": 139.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.65, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044200, "volume": 1, "vwap": 139.65}
{"close": 0.02, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.02, "low": 0.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.02, "option_symbol": "NVDA260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044200, "volume": 1, "vwap": 0.02}
{"close": 0.2, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.2, "option_symbol": "NVDA260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044200, "volume": 1, "vwap": 0.2}
{"close": 0.7, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.71, "low": 0.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.71, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709044200, "volume": 2, "vwap": 0.705}
{"close": 155.79, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 155.79, "low": 155.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.79, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044200, "volume": 4, "vwap": 155.79}
{"close": 99.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044200, "volume": 1, "vwap": 99.0}
{"close": 5.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "NVDA261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044200, "volume": 3, "vwap": 5.0}
{"close": 78.54, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 78.54, "low": 78.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.54, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709044200, "volume": 1, "vwap": 78.54}
{"close": 3.8, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709044200, "volume": 1, "vwap": 3.8}
{"close": 23.75, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709044200, "volume": 3, "vwap": 23.75}
{"close": 162.15, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 162.15, "low": 161.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.84, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 4, "vwap": 161.995}
{"close": 114.1, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 114.1, "low": 114.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.1, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 4, "vwap": 114.1}
{"close": 92.55, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 93.32, "low": 92.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.32, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 8, "vwap": 92.7425}
{"close": 88.75, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 88.75, "low": 88.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.5, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 4, "vwap": 88.625}
{"close": 73.1, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 73.3, "low": 73.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 4, "vwap": 73.2}
{"close": 69.4, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 70.3, "low": 69.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 14, "vwap": 69.577143}
{"close": 64.8, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 10, "vwap": 64.8}
{"close": 62.7, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.7, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 2, "vwap": 62.7}
{"close": 58.95, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 58.95, "low": 58.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.95, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 200, "vwap": 58.95}
{"close": 55.3, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 55.3, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 6, "vwap": 55.1}
{"close": 51.95, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 51.95, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 60, "vwap": 51.916667}
{"close": 48.45, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 48.45, "low": 48.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.45, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 2, "vwap": 48.45}
{"close": 46.25, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 46.25, "low": 46.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.25, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 2, "vwap": 46.25}
{"close": 39.62, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.62, "low": 39.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.62, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 4, "vwap": 39.62}
{"close": 29.45, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.17, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.17, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 8, "vwap": 29.8725}
{"close": 28.5, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 27.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.91, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 6, "vwap": 28.106667}
{"close": 25.5, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 2, "vwap": 25.5}
{"close": 22.75, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 10, "vwap": 22.592}
{"close": 21.5, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 2, "vwap": 21.5}
{"close": 21.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 4, "vwap": 21.0}
{"close": 19.68, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.68, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 4, "vwap": 19.565}
{"close": 18.69, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.69, "low": 18.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.69, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 2, "vwap": 18.69}
{"close": 17.79, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.79, "low": 17.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.79, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 2, "vwap": 17.79}
{"close": 17.2, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 4, "vwap": 17.2}
{"close": 15.78, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.78, "low": 15.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.78, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 2, "vwap": 15.78}
{"close": 14.8, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.06, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 34, "vwap": 14.907647}
{"close": 9.15, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 2, "vwap": 9.15}
{"close": 10.2, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 10, "vwap": 10.2}
{"close": 18.37, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.37, "low": 18.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.37, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 4, "vwap": 18.37}
{"close": 24.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 2, "vwap": 24.0}
{"close": 46.45, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 46.45, "low": 46.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.15, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 4, "vwap": 46.3}
{"close": 51.7, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 51.7, "low": 51.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.7, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 4, "vwap": 51.7}
{"close": 83.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 83.0, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044200, "volume": 32, "vwap": 83.0}
{"close": 27.3, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709044200, "volume": 2, "vwap": 27.3}
{"close": 24.0, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "UBER260618C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709044200, "volume": 1, "vwap": 24.0}
{"close": 17.05, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 17.05, "low": 17.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.05, "option_symbol": "UBER261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709044200, "volume": 1, "vwap": 17.05}
{"close": 1.3, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "XBI261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709044200, "volume": 2, "vwap": 1.3}
{"close": 43.1, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 43.1, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "XLK261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709044200, "volume": 1, "vwap": 43.1}
{"close": 19.6, "date": "2024-02-27", "datetime": "2024-02-27T14:30:00Z", "expiration_date": "2026-12-18", "high": 19.6, "low": 19.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.6, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709044200, "volume": 5, "vwap": 19.6}
{"close": 0.23, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 0.23, "low": 0.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.23, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1709044500, "volume": 48, "vwap": 0.23}
{"close": 43.6, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 43.6, "low": 43.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.6, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044500, "volume": 12, "vwap": 43.6}
{"close": 40.6, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.6, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044500, "volume": 12, "vwap": 40.6}
{"close": 24.9, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044500, "volume": 1, "vwap": 24.9}
{"close": 20.75, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044500, "volume": 1, "vwap": 20.75}
{"close": 2.84, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.84, "low": 2.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.84, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044500, "volume": 2, "vwap": 2.84}
{"close": 45.94, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 45.94, "low": 45.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.94, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044500, "volume": 1, "vwap": 45.94}
{"close": 66.1, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 66.1, "low": 66.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.1, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044500, "volume": 3, "vwap": 66.1}
{"close": 53.28, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 53.28, "low": 53.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.28, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044500, "volume": 1, "vwap": 53.28}
{"close": 30.25, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044500, "volume": 1, "vwap": 30.25}
{"close": 21.5, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709044500, "volume": 10, "vwap": 21.5}
{"close": 56.5, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "AMD261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709044500, "volume": 2, "vwap": 56.5}
{"close": 31.1, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709044500, "volume": 1, "vwap": 31.1}
{"close": 5.0, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "AMZN260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709044500, "volume": 10, "vwap": 5.0}
{"close": 2.2, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "CCL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709044500, "volume": 2, "vwap": 2.2}
{"close": 99.7, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-05-15", "high": 99.7, "low": 99.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.7, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044500, "volume": 1, "vwap": 99.7}
{"close": 95.08, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-05-15", "high": 95.08, "low": 95.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.08, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044500, "volume": 1, "vwap": 95.08}
{"close": 81.42, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-05-15", "high": 81.42, "low": 81.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.42, "option_symbol": "COIN260515C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044500, "volume": 1, "vwap": 81.42}
{"close": 58.5, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-05-15", "high": 59.02, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.02, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709044500, "volume": 4, "vwap": 58.63}
{"close": 22.21, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-05-15", "high": 22.21, "low": 22.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.21, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709044500, "volume": 10, "vwap": 22.21}
{"close": 24.53, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-05-15", "high": 24.53, "low": 24.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.53, "option_symbol": "COIN260515P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044500, "volume": 1, "vwap": 24.53}
{"close": 57.42, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-05-15", "high": 57.42, "low": 57.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.42, "option_symbol": "COIN260515P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044500, "volume": 1, "vwap": 57.42}
{"close": 206.81, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-05-15", "high": 206.81, "low": 206.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.81, "option_symbol": "COIN260515P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044500, "volume": 1, "vwap": 206.81}
{"close": 9.75, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "CVX261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709044500, "volume": 1, "vwap": 9.75}
{"close": 1.15, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "GM261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709044500, "volume": 5, "vwap": 1.15}
{"close": 38.0, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044500, "volume": 1, "vwap": 38.0}
{"close": 11.8, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044500, "volume": 10, "vwap": 11.8}
{"close": 14.5, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044500, "volume": 1, "vwap": 14.5}
{"close": 3.8, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709044500, "volume": 8, "vwap": 3.8}
{"close": 22.4, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709044500, "volume": 1, "vwap": 22.4}
{"close": 12.31, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709044500, "volume": 18, "vwap": 12.35}
{"close": 8.15, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709044500, "volume": 1, "vwap": 8.15}
{"close": 6.15, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1709044500, "volume": 4, "vwap": 6.2625}
{"close": 16.26, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.26, "low": 16.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.26, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709044500, "volume": 1, "vwap": 16.26}
{"close": 16.82, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 16.82, "low": 16.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.82, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709044500, "volume": 3, "vwap": 16.82}
{"close": 20.3, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709044500, "volume": 1, "vwap": 20.3}
{"close": 22.43, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 22.45, "low": 22.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709044500, "volume": 2, "vwap": 22.44}
{"close": 123.7, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 123.7, "low": 123.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.7, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709044500, "volume": 1, "vwap": 123.7}
{"close": 106.34, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 106.34, "low": 106.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.34, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709044500, "volume": 1, "vwap": 106.34}
{"close": 415.0, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 415.0, "low": 415.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 415.0, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709044500, "volume": 4, "vwap": 415.0}
{"close": 7.9, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "NCLH261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709044500, "volume": 1, "vwap": 7.9}
{"close": 278.28, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 284.92, "low": 278.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.92, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 75, "vwap": 280.493333}
{"close": 69.1, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 69.1, "low": 69.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.1, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 1, "vwap": 69.1}
{"close": 155.92, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 155.92, "low": 155.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.92, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 4, "vwap": 155.92}
{"close": 599.02, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 599.02, "low": 599.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 599.02, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 1, "vwap": 599.02}
{"close": 590.98, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 590.98, "low": 590.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 590.98, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 1, "vwap": 590.98}
{"close": 295.0, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 295.0, "low": 295.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 1, "vwap": 295.0}
{"close": 277.12, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 277.12, "low": 277.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.12, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 50, "vwap": 277.12}
{"close": 264.28, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 270.92, "low": 264.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.92, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 75, "vwap": 266.493333}
{"close": 183.63, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 183.63, "low": 183.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.63, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 1, "vwap": 183.63}
{"close": 133.0, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 138.5, "low": 133.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 2, "vwap": 135.75}
{"close": 87.63, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 87.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 2, "vwap": 87.815}
{"close": 58.79, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 58.79, "low": 58.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.79, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 1, "vwap": 58.79}
{"close": 90.0, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044500, "volume": 50, "vwap": 90.0}
{"close": 87.0, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709044500, "volume": 5, "vwap": 87.0}
{"close": 92.5, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 92.5, "low": 92.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.28, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 8, "vwap": 92.335}
{"close": 72.92, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 72.92, "low": 72.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.92, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 2, "vwap": 72.92}
{"close": 70.6, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 70.6, "low": 70.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.6, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 2, "vwap": 70.6}
{"close": 68.9, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 68.9, "low": 68.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.84, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 12, "vwap": 68.853333}
{"close": 64.85, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 65.1, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 32, "vwap": 64.890625}
{"close": 61.35, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 61.35, "low": 61.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 22, "vwap": 61.35}
{"close": 54.2, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 54.3, "low": 53.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.13, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 22, "vwap": 54.134545}
{"close": 51.4, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 50.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.97, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 30, "vwap": 51.325333}
{"close": 45.59, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 45.59, "low": 45.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.59, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 22, "vwap": 45.59}
{"close": 43.15, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 43.15, "low": 42.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 24, "vwap": 43.116667}
{"close": 40.9, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.9, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 20, "vwap": 40.9}
{"close": 32.75, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 20, "vwap": 32.65}
{"close": 30.85, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 20, "vwap": 30.85}
{"close": 29.2, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 14, "vwap": 29.2}
{"close": 22.5, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 2, "vwap": 22.5}
{"close": 17.66, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.66, "low": 17.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.66, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 2, "vwap": 17.66}
{"close": 15.45, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.45, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 2, "vwap": 15.45}
{"close": 14.7, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 22, "vwap": 14.745455}
{"close": 2.1, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 282, "vwap": 2.1}
{"close": 32.0, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 31.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.85, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 16, "vwap": 31.86875}
{"close": 36.37, "date": "2024-02-27", "datetime": "2024-02-27T14:35:00Z", "expiration_date": "2026-06-18", "high": 36.37, "low": 36.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.37, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044500, "volume": 2, "vwap": 36.37}
{"close": 1.21, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 1.21, "low": 1.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.21, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709044800, "volume": 3, "vwap": 1.21}
{"close": 134.05, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 134.05, "low": 134.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.05, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044800, "volume": 1, "vwap": 134.05}
{"close": 32.02, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 32.02, "low": 32.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.02, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044800, "volume": 1, "vwap": 32.02}
{"close": 20.55, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709044800, "volume": 108, "vwap": 20.55}
{"close": 18.71, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 18.71, "low": 18.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.68, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709044800, "volume": 109, "vwap": 18.709725}
{"close": 15.28, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 15.28, "low": 15.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.28, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044800, "volume": 1, "vwap": 15.28}
{"close": 4.05, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709044800, "volume": 10, "vwap": 4.05}
{"close": 77.45, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 77.45, "low": 77.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.45, "option_symbol": "AMD261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044800, "volume": 1, "vwap": 77.45}
{"close": 74.95, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 74.95, "low": 74.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.95, "option_symbol": "AMD261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044800, "volume": 1, "vwap": 74.95}
{"close": 64.2, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 64.2, "low": 64.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044800, "volume": 1, "vwap": 64.2}
{"close": 21.19, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 21.19, "low": 21.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.19, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044800, "volume": 1, "vwap": 21.19}
{"close": 30.5, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709044800, "volume": 1, "vwap": 30.5}
{"close": 54.81, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 54.81, "low": 54.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.81, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709044800, "volume": 1, "vwap": 54.81}
{"close": 13.92, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 13.92, "low": 13.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.92, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709044800, "volume": 2, "vwap": 13.92}
{"close": 55.48, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 55.48, "low": 55.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.48, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709044800, "volume": 1, "vwap": 55.48}
{"close": 50.55, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 50.55, "low": 50.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.55, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709044800, "volume": 1, "vwap": 50.55}
{"close": 35.55, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 35.55, "low": 35.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.55, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709044800, "volume": 5, "vwap": 35.55}
{"close": 124.45, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-05-15", "high": 124.5, "low": 124.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.5, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 6, "underlying_symbol": "COIN", "unix_timestamp": 1709044800, "volume": 20, "vwap": 124.485}
{"close": 84.37, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-05-15", "high": 84.37, "low": 84.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.3, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709044800, "volume": 2, "vwap": 84.335}
{"close": 78.1, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-05-15", "high": 78.1, "low": 78.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.1, "option_symbol": "COIN260515C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709044800, "volume": 2, "vwap": 78.1}
{"close": 88.5, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-05-15", "high": 88.5, "low": 88.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.5, "option_symbol": "COIN260515P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709044800, "volume": 1, "vwap": 88.5}
{"close": 5.05, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.05, "option_symbol": "GDX261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709044800, "volume": 1, "vwap": 5.05}
{"close": 39.52, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 39.52, "low": 39.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.52, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044800, "volume": 2, "vwap": 39.52}
{"close": 4.1, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044800, "volume": 1, "vwap": 4.1}
{"close": 21.2, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709044800, "volume": 2, "vwap": 21.2}
{"close": 13.93, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 13.93, "low": 13.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.93, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709044800, "volume": 1, "vwap": 13.93}
{"close": 15.41, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 15.41, "low": 15.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.41, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709044800, "volume": 1, "vwap": 15.41}
{"close": 77.1, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 77.1, "low": 77.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.1, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709044800, "volume": 1, "vwap": 77.1}
{"close": 49.75, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 49.75, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709044800, "volume": 3, "vwap": 49.75}
{"close": 35.9, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709044800, "volume": 2, "vwap": 35.9}
{"close": 14.0, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "NCLH261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709044800, "volume": 1, "vwap": 14.0}
{"close": 175.5, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 175.5, "low": 175.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.5, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709044800, "volume": 1, "vwap": 175.5}
{"close": 28.2, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 28.2, "low": 28.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.2, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709044800, "volume": 1, "vwap": 28.2}
{"close": 409.0, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 409.0, "low": 409.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.0, "option_symbol": "NVDA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 5, "vwap": 409.0}
{"close": 235.04, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 235.47, "low": 235.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.47, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 3, "vwap": 235.183333}
{"close": 231.47, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 231.47, "low": 231.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.47, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 1, "vwap": 231.47}
{"close": 153.93, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 153.93, "low": 153.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.93, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 1, "vwap": 153.93}
{"close": 689.36, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 689.36, "low": 689.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 689.36, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 1, "vwap": 689.36}
{"close": 528.97, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 528.97, "low": 528.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 528.97, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 5, "vwap": 528.97}
{"close": 296.92, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 296.92, "low": 296.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.92, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 2, "vwap": 296.92}
{"close": 284.17, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 284.17, "low": 284.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.17, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 1, "vwap": 284.17}
{"close": 261.87, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 261.87, "low": 261.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.87, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 1, "vwap": 261.87}
{"close": 256.83, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 256.83, "low": 256.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.83, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 1, "vwap": 256.83}
{"close": 75.5, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 75.5, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.5, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 1, "vwap": 75.5}
{"close": 17.55, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 17.55, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 3, "vwap": 17.516667}
{"close": 59.0, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 1, "vwap": 59.0}
{"close": 93.0, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709044800, "volume": 1, "vwap": 93.0}
{"close": 3.8, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709044800, "volume": 1, "vwap": 3.8}
{"close": 41.23, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 41.23, "low": 41.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.18, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709044800, "volume": 2, "vwap": 41.205}
{"close": 61.11, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 61.14, "low": 61.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.14, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709044800, "volume": 2, "vwap": 61.125}
{"close": 128.9, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 128.9, "low": 128.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.9, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 8, "vwap": 128.9}
{"close": 92.15, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 92.15, "low": 92.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.15, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 2, "vwap": 92.15}
{"close": 87.0, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 2, "vwap": 87.0}
{"close": 76.95, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 76.95, "low": 76.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.95, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 2, "vwap": 76.95}
{"close": 69.4, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 69.45, "low": 68.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.04, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 12, "vwap": 68.613333}
{"close": 64.2, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 64.2, "low": 63.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 22, "vwap": 63.881818}
{"close": 51.17, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 51.17, "low": 51.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.17, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 2, "vwap": 51.17}
{"close": 42.35, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 42.35, "low": 42.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.35, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 2, "vwap": 42.35}
{"close": 40.94, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 40.94, "low": 40.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.94, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 10, "vwap": 40.94}
{"close": 38.31, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 38.31, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.08, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 26, "vwap": 38.046923}
{"close": 33.0, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 32.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 8, "vwap": 32.7775}
{"close": 31.35, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 2, "vwap": 31.35}
{"close": 27.5, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 2, "vwap": 27.5}
{"close": 18.7, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 2, "vwap": 18.7}
{"close": 17.36, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.38, "low": 17.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.38, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 22, "vwap": 17.361818}
{"close": 15.1, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 4, "vwap": 15.1}
{"close": 14.4, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 8, "vwap": 14.5375}
{"close": 27.55, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 4, "vwap": 27.55}
{"close": 43.45, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.45, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 4, "vwap": 43.45}
{"close": 127.7, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-06-18", "high": 127.7, "low": 127.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.7, "option_symbol": "TSLA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709044800, "volume": 8, "vwap": 127.7}
{"close": 6.84, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.84, "low": 6.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.84, "option_symbol": "UAL261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709044800, "volume": 1, "vwap": 6.84}
{"close": 40.5, "date": "2024-02-27", "datetime": "2024-02-27T14:40:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709044800, "volume": 1, "vwap": 40.5}
{"close": 49.3, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709045100, "volume": 1, "vwap": 49.3}
{"close": 34.7, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709045100, "volume": 2, "vwap": 34.7}
{"close": 31.88, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 31.88, "low": 31.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.88, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709045100, "volume": 20, "vwap": 31.88}
{"close": 29.42, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.42, "low": 29.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.38, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709045100, "volume": 22, "vwap": 29.383636}
{"close": 27.05, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.05, "low": 27.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.05, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709045100, "volume": 16, "vwap": 27.05}
{"close": 24.8, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709045100, "volume": 17, "vwap": 24.791176}
{"close": 2.21, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709045100, "volume": 10, "vwap": 2.21}
{"close": 59.93, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 59.93, "low": 59.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.93, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709045100, "volume": 2, "vwap": 59.93}
{"close": 57.5, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709045100, "volume": 3, "vwap": 57.5}
{"close": 81.3, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 81.3, "low": 81.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.3, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709045100, "volume": 2, "vwap": 81.3}
{"close": 26.25, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "C261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709045100, "volume": 4, "vwap": 26.25}
{"close": 1.54, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.54, "low": 1.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.54, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709045100, "volume": 3, "vwap": 1.54}
{"close": 181.75, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-05-15", "high": 181.75, "low": 181.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.75, "option_symbol": "COIN260515C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709045100, "volume": 1, "vwap": 181.75}
{"close": 122.2, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-05-15", "high": 122.2, "low": 122.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.0, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1709045100, "volume": 20, "vwap": 122.18}
{"close": 102.93, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-05-15", "high": 102.93, "low": 102.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.93, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709045100, "volume": 5, "vwap": 102.93}
{"close": 83.51, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-05-15", "high": 83.51, "low": 83.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.35, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709045100, "volume": 2, "vwap": 83.43}
{"close": 19.94, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 19.94, "low": 19.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.94, "option_symbol": "CVX260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709045100, "volume": 1, "vwap": 19.94}
{"close": 8.12, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 8.12, "low": 8.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.12, "option_symbol": "GOOGL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709045100, "volume": 1, "vwap": 8.12}
{"close": 44.95, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 44.95, "low": 44.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.95, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709045100, "volume": 1, "vwap": 44.95}
{"close": 7.47, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 7.47, "low": 7.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.47, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709045100, "volume": 1, "vwap": 7.47}
{"close": 8.4, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 8.4, "low": 8.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709045100, "volume": 1, "vwap": 8.4}
{"close": 34.5, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709045100, "volume": 1, "vwap": 34.5}
{"close": 118.9, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 118.9, "low": 118.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.9, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709045100, "volume": 2, "vwap": 118.9}
{"close": 28.5, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709045100, "volume": 1, "vwap": 28.5}
{"close": 462.92, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 462.92, "low": 460.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 460.26, "option_symbol": "NVDA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 4, "vwap": 462.16}
{"close": 174.2, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 174.2, "low": 174.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.2, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 1, "vwap": 174.2}
{"close": 422.0, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 422.0, "low": 422.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 422.0, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 1, "vwap": 422.0}
{"close": 395.2, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 395.2, "low": 395.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 395.2, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 1, "vwap": 395.2}
{"close": 290.0, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 290.0, "low": 290.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 1, "vwap": 290.0}
{"close": 261.43, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 261.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 8, "vwap": 261.50125}
{"close": 182.0, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 182.0, "low": 182.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 1, "vwap": 182.0}
{"close": 133.55, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 133.55, "low": 132.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 132.775}
{"close": 86.8, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 87.5, "low": 86.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 87.15}
{"close": 83.5, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 83.5, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "NVDA261218C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 4, "vwap": 83.5}
{"close": 16.1, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 15.9}
{"close": 92.75, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 92.75, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 92.625}
{"close": 181.66, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 181.66, "low": 181.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.66, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 1, "vwap": 181.66}
{"close": 187.04, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 187.04, "low": 187.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.04, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045100, "volume": 1, "vwap": 187.04}
{"close": 103.0, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709045100, "volume": 1, "vwap": 103.0}
{"close": 138.0, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 4, "vwap": 138.0}
{"close": 131.98, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 131.98, "low": 131.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.98, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 131.98}
{"close": 76.4, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 76.4, "low": 76.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.4, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 76.4}
{"close": 74.65, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 74.65, "low": 74.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 74.65}
{"close": 69.9, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 70.1, "low": 69.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 60, "vwap": 69.920667}
{"close": 66.3, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 66.3, "low": 66.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 8, "vwap": 66.275}
{"close": 55.41, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 55.5, "low": 55.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.35, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 100, "vwap": 55.3828}
{"close": 41.6, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 41.83, "low": 41.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.83, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 26, "vwap": 41.776923}
{"close": 35.2, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 35.2}
{"close": 33.49, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.49, "low": 33.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.49, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 4, "vwap": 33.49}
{"close": 31.64, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 31.64, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 40, "vwap": 31.62}
{"close": 28.55, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.55, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 28.55}
{"close": 25.6, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 25.6}
{"close": 24.4, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 4, "vwap": 24.4}
{"close": 23.25, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 4, "vwap": 23.025}
{"close": 15.85, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 15.85}
{"close": 15.08, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.08, "low": 15.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.08, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 15.08}
{"close": 2.1, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 2.1}
{"close": 2.99, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.99, "low": 2.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.99, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 6, "vwap": 2.99}
{"close": 33.75, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 20, "vwap": 33.75}
{"close": 45.99, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 45.99, "low": 45.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.99, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 45.99}
{"close": 51.25, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 51.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.25, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 20, "vwap": 51.25}
{"close": 88.95, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 88.95, "low": 88.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.95, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 88.95}
{"close": 110.85, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 110.85, "low": 110.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.85, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045100, "volume": 2, "vwap": 110.85}
{"close": 5.89, "date": "2024-02-27", "datetime": "2024-02-27T14:45:00Z", "expiration_date": "2026-06-18", "high": 5.89, "low": 5.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.89, "option_symbol": "UBER260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709045100, "volume": 4, "vwap": 5.89}
{"close": 34.7, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709045400, "volume": 1, "vwap": 34.7}
{"close": 38.5, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709045400, "volume": 1, "vwap": 38.5}
{"close": 28.0, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709045400, "volume": 2, "vwap": 28.0}
{"close": 39.37, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 39.37, "low": 39.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.37, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709045400, "volume": 5, "vwap": 39.37}
{"close": 20.9, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709045400, "volume": 1, "vwap": 20.9}
{"close": 55.5, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 55.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1709045400, "volume": 2, "vwap": 55.75}
{"close": 4.22, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.22, "low": 4.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.21, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "CCL", "unix_timestamp": 1709045400, "volume": 8, "vwap": 4.21875}
{"close": 123.8, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-05-15", "high": 123.8, "low": 123.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.8, "option_symbol": "COIN260515C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709045400, "volume": 20, "vwap": 123.8}
{"close": 98.17, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-05-15", "high": 98.17, "low": 98.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.17, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709045400, "volume": 2, "vwap": 98.17}
{"close": 99.1, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-05-15", "high": 99.1, "low": 99.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.1, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709045400, "volume": 1, "vwap": 99.1}
{"close": 90.95, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-05-15", "high": 91.26, "low": 90.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.26, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "COIN", "unix_timestamp": 1709045400, "volume": 40, "vwap": 91.09725}
{"close": 80.62, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-05-15", "high": 80.62, "low": 80.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.62, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709045400, "volume": 1, "vwap": 80.62}
{"close": 13.0, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "CVX261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709045400, "volume": 1, "vwap": 13.0}
{"close": 30.14, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 30.14, "low": 30.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.14, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709045400, "volume": 1, "vwap": 30.14}
{"close": 50.5, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709045400, "volume": 4, "vwap": 50.5}
{"close": 3.88, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 3.89, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "GOOGL", "unix_timestamp": 1709045400, "volume": 98, "vwap": 3.840816}
{"close": 8.35, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709045400, "volume": 1, "vwap": 8.35}
{"close": 55.1, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 55.1, "low": 55.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.1, "option_symbol": "META260618P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709045400, "volume": 1, "vwap": 55.1}
{"close": 300.0, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 300.0, "low": 300.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709045400, "volume": 1, "vwap": 300.0}
{"close": 141.05, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 141.06, "low": 135.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.05, "option_symbol": "MSTR260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 3, "underlying_symbol": "MSTR", "unix_timestamp": 1709045400, "volume": 5, "vwap": 138.654}
{"close": 216.43, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 216.43, "low": 216.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.43, "option_symbol": "MSTR260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709045400, "volume": 1, "vwap": 216.43}
{"close": 221.58, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 221.58, "low": 221.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.58, "option_symbol": "MSTR260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709045400, "volume": 1, "vwap": 221.58}
{"close": 4.99, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.99, "low": 4.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.99, "option_symbol": "NCLH261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709045400, "volume": 1, "vwap": 4.99}
{"close": 82.0, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709045400, "volume": 1, "vwap": 82.0}
{"close": 97.0, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 97.0, "low": 97.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.0, "option_symbol": "NFLX261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709045400, "volume": 1, "vwap": 97.0}
{"close": 275.2, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 275.2, "low": 275.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.2, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 95, "vwap": 275.2}
{"close": 249.95, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 249.95, "low": 249.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.95, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 1, "vwap": 249.95}
{"close": 218.98, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 218.98, "low": 218.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.98, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 5, "vwap": 218.98}
{"close": 189.08, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 189.08, "low": 189.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.08, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 2, "vwap": 189.08}
{"close": 158.85, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 158.85, "low": 158.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.85, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 4, "vwap": 158.8375}
{"close": 398.5, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 398.5, "low": 398.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 398.5, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 3, "vwap": 398.5}
{"close": 384.35, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 384.35, "low": 384.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 384.35, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 1, "vwap": 384.35}
{"close": 340.3, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 340.3, "low": 340.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 340.3, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 1, "vwap": 340.3}
{"close": 274.0, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 274.0, "low": 274.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.0, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 1, "vwap": 274.0}
{"close": 261.2, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 261.2, "low": 261.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.2, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 95, "vwap": 261.2}
{"close": 250.0, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 1, "vwap": 250.0}
{"close": 133.8, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 133.8, "low": 133.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.8, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 2, "vwap": 133.8}
{"close": 73.45, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 73.45, "low": 73.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.45, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 1, "vwap": 73.45}
{"close": 92.5, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 92.5, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045400, "volume": 1, "vwap": 92.5}
{"close": 89.38, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 89.38, "low": 89.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.38, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709045400, "volume": 2, "vwap": 89.38}
{"close": 87.5, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709045400, "volume": 1, "vwap": 87.5}
{"close": 34.33, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 34.33, "low": 34.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.33, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709045400, "volume": 2, "vwap": 34.33}
{"close": 39.62, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 39.62, "low": 39.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.62, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709045400, "volume": 1, "vwap": 39.62}
{"close": 124.0, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 124.0, "low": 124.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 2, "vwap": 124.0}
{"close": 71.77, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 71.77, "low": 71.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.77, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 60, "vwap": 71.77}
{"close": 69.45, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 69.45, "low": 69.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.43, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 16, "vwap": 69.4325}
{"close": 65.55, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 65.55, "low": 65.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.55, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 2, "vwap": 65.55}
{"close": 54.8, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 54.8, "low": 54.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 40, "vwap": 54.8}
{"close": 51.95, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 52.07, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.07, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 120, "vwap": 52.01}
{"close": 41.16, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 41.16, "low": 41.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.16, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 4, "vwap": 41.16}
{"close": 35.07, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 35.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.25, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 4, "vwap": 35.16}
{"close": 31.55, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 31.55, "low": 31.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.55, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 2, "vwap": 31.55}
{"close": 24.2, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.2, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 48, "vwap": 24.2}
{"close": 23.0, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 2, "vwap": 23.0}
{"close": 17.9, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 2, "vwap": 17.9}
{"close": 15.6, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 2, "vwap": 15.6}
{"close": 14.95, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 2, "vwap": 14.95}
{"close": 7.2, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 2, "vwap": 7.2}
{"close": 18.5, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 12, "vwap": 18.5}
{"close": 20.19, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 20.19, "low": 20.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.19, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 28, "vwap": 20.19}
{"close": 23.7, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 23.71, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.71, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 28, "vwap": 23.709286}
{"close": 25.45, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045400, "volume": 10, "vwap": 25.45}
{"close": 27.5, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709045400, "volume": 2, "vwap": 27.5}
{"close": 28.25, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 28.25, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "UBER261218C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709045400, "volume": 2, "vwap": 28.25}
{"close": 26.49, "date": "2024-02-27", "datetime": "2024-02-27T14:50:00Z", "expiration_date": "2026-12-18", "high": 26.49, "low": 26.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.49, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709045400, "volume": 2, "vwap": 26.49}
{"close": 4.3, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709045700, "volume": 10, "vwap": 4.3}
{"close": 18.82, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 18.82, "low": 18.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.82, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709045700, "volume": 7, "vwap": 18.82}
{"close": 17.07, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 17.07, "low": 17.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.07, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709045700, "volume": 7, "vwap": 17.07}
{"close": 59.09, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 59.1, "low": 59.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.1, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709045700, "volume": 7, "vwap": 59.098571}
{"close": 9.34, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 9.82, "low": 9.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.34, "option_symbol": "BA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1709045700, "volume": 5, "vwap": 9.436}
{"close": 8.03, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 8.03, "low": 8.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.03, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709045700, "volume": 1, "vwap": 8.03}
{"close": 6.5, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709045700, "volume": 1, "vwap": 6.5}
{"close": 5.91, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.91, "low": 5.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.91, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709045700, "volume": 1, "vwap": 5.91}
{"close": 6.85, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "C261218P00052500", "option_type": "put", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709045700, "volume": 1, "vwap": 6.85}
{"close": 8.68, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 8.68, "low": 8.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.68, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709045700, "volume": 1, "vwap": 8.68}
{"close": 10.49, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 10.49, "low": 10.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.49, "option_symbol": "C261218P00057500", "option_type": "put", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709045700, "volume": 1, "vwap": 10.49}
{"close": 135.52, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-05-15", "high": 135.52, "low": 135.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.52, "option_symbol": "COIN260515C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709045700, "volume": 2, "vwap": 135.52}
{"close": 133.0, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-05-15", "high": 133.0, "low": 133.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.0, "option_symbol": "COIN260515C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709045700, "volume": 2, "vwap": 133.0}
{"close": 53.66, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-05-15", "high": 53.66, "low": 53.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.66, "option_symbol": "COIN260515P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709045700, "volume": 1, "vwap": 53.66}
{"close": 71.5, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "GOOGL261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709045700, "volume": 4, "vwap": 71.5}
{"close": 44.6, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709045700, "volume": 1, "vwap": 44.6}
{"close": 13.86, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 13.86, "low": 13.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.86, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709045700, "volume": 3, "vwap": 13.86}
{"close": 9.65, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709045700, "volume": 2, "vwap": 9.65}
{"close": 8.09, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 8.09, "low": 8.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.05, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709045700, "volume": 11, "vwap": 8.053636}
{"close": 103.0, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709045700, "volume": 1, "vwap": 103.0}
{"close": 21.59, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 21.59, "low": 21.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.59, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709045700, "volume": 1, "vwap": 21.59}
{"close": 7.7, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "NCLH261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709045700, "volume": 5, "vwap": 7.7}
{"close": 234.6, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 234.6, "low": 234.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.6, "option_symbol": "NFLX261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709045700, "volume": 1, "vwap": 234.6}
{"close": 95.14, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 95.14, "low": 95.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.14, "option_symbol": "NVDA260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045700, "volume": 1, "vwap": 95.14}
{"close": 10.3, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "NVDA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045700, "volume": 1, "vwap": 10.3}
{"close": 157.32, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 157.9, "low": 157.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.28, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709045700, "volume": 4, "vwap": 157.455}
{"close": 291.88, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 291.88, "low": 291.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.88, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045700, "volume": 1, "vwap": 291.88}
{"close": 275.12, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 275.12, "low": 275.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.12, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045700, "volume": 5, "vwap": 275.12}
{"close": 249.38, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 249.38, "low": 249.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.38, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045700, "volume": 1, "vwap": 249.38}
{"close": 182.0, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 182.0, "low": 182.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045700, "volume": 1, "vwap": 182.0}
{"close": 133.5, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 133.5, "low": 133.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 133.5}
{"close": 115.67, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 115.67, "low": 115.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.67, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045700, "volume": 1, "vwap": 115.67}
{"close": 88.0, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 88.0}
{"close": 72.55, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 72.55, "low": 72.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.55, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709045700, "volume": 1, "vwap": 72.55}
{"close": 82.5, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 82.5, "low": 82.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.5, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709045700, "volume": 2, "vwap": 82.5}
{"close": 78.58, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 78.58, "low": 78.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.58, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709045700, "volume": 2, "vwap": 78.58}
{"close": 21.1, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709045700, "volume": 1, "vwap": 21.1}
{"close": 41.23, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 41.23, "low": 41.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.23, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709045700, "volume": 2, "vwap": 41.23}
{"close": 160.75, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 160.75, "low": 160.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.75, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 160.75}
{"close": 80.06, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 80.06, "low": 80.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.06, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 80.06}
{"close": 77.66, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 77.66, "low": 77.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.66, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 40, "vwap": 77.66}
{"close": 69.0, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 69.0}
{"close": 64.7, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 64.7, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.7, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 10, "vwap": 64.7}
{"close": 61.59, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 61.59, "low": 61.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.59, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 61.59}
{"close": 54.6, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 54.6}
{"close": 42.8, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 42.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 4, "vwap": 42.9}
{"close": 38.35, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 38.35}
{"close": 32.5, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 18, "vwap": 32.583333}
{"close": 29.25, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 29.52, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.52, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 272, "vwap": 27.521618}
{"close": 28.02, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 28.02, "low": 28.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.02, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 28.02}
{"close": 22.7, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 6, "vwap": 22.833333}
{"close": 19.55, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 19.55}
{"close": 18.55, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.55, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 18.55}
{"close": 14.7, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 14.7}
{"close": 9.2, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 200, "vwap": 9.2}
{"close": 14.2, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 14.2}
{"close": 105.2, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 105.2, "low": 105.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.2, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 2, "vwap": 105.2}
{"close": 153.21, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-06-18", "high": 153.21, "low": 143.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.0, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709045700, "volume": 278, "vwap": 151.480144}
{"close": 10.13, "date": "2024-02-27", "datetime": "2024-02-27T14:55:00Z", "expiration_date": "2026-12-18", "high": 10.13, "low": 10.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.13, "option_symbol": "XLF261218C00034000", "option_type": "call", "strike_price": 34.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1709045700, "volume": 1, "vwap": 10.13}
{"close": 90.99, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 90.99, "low": 90.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.99, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709046000, "volume": 1, "vwap": 90.99}
{"close": 25.0, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709046000, "volume": 2, "vwap": 25.0}
{"close": 9.1, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709046000, "volume": 10, "vwap": 9.1}
{"close": 2.91, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.91, "low": 2.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.91, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709046000, "volume": 10, "vwap": 2.91}
{"close": 3.44, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 3.44, "low": 3.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.44, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709046000, "volume": 10, "vwap": 3.44}
{"close": 92.25, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 92.25, "low": 92.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.25, "option_symbol": "AMD260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709046000, "volume": 1, "vwap": 92.25}
{"close": 110.62, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 110.62, "low": 110.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.62, "option_symbol": "AMD261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709046000, "volume": 1, "vwap": 110.62}
{"close": 95.25, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 95.25, "low": 95.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.25, "option_symbol": "AMD261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709046000, "volume": 1, "vwap": 95.25}
{"close": 59.5, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709046000, "volume": 1, "vwap": 59.5}
{"close": 37.83, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 37.83, "low": 37.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.83, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709046000, "volume": 1, "vwap": 37.83}
{"close": 31.0, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709046000, "volume": 1, "vwap": 31.0}
{"close": 16.0, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709046000, "volume": 1, "vwap": 16.0}
{"close": 9.32, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 9.32, "low": 9.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.32, "option_symbol": "CLF261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709046000, "volume": 1, "vwap": 9.32}
{"close": 8.32, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 8.32, "low": 8.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.32, "option_symbol": "CLF261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709046000, "volume": 1, "vwap": 8.32}
{"close": 5.15, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709046000, "volume": 9, "vwap": 5.15}
{"close": 13.86, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 13.86, "low": 13.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.83, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709046000, "volume": 2, "vwap": 13.845}
{"close": 7.1, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709046000, "volume": 1, "vwap": 7.1}
{"close": 39.0, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709046000, "volume": 3, "vwap": 39.0}
{"close": 103.0, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.0, "option_symbol": "MSTR260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709046000, "volume": 5, "vwap": 103.0}
{"close": 69.8, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 69.8, "low": 69.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.8, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709046000, "volume": 1, "vwap": 69.8}
{"close": 417.24, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 417.24, "low": 417.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 417.01, "option_symbol": "NVDA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709046000, "volume": 7, "vwap": 417.207143}
{"close": 161.9, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 161.9, "low": 161.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.9, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046000, "volume": 5, "vwap": 161.9}
{"close": 75.3, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 75.3, "low": 75.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.3, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046000, "volume": 1, "vwap": 75.3}
{"close": 86.2, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 86.2, "low": 86.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.2, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046000, "volume": 1, "vwap": 86.2}
{"close": 174.25, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 174.25, "low": 172.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.75, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709046000, "volume": 2, "vwap": 173.5}
{"close": 376.1, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 376.1, "low": 376.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 376.1, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709046000, "volume": 20, "vwap": 376.1}
{"close": 222.25, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 222.25, "low": 222.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.25, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046000, "volume": 1, "vwap": 222.25}
{"close": 182.95, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 182.95, "low": 182.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.95, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046000, "volume": 1, "vwap": 182.95}
{"close": 135.5, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 135.5, "low": 135.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046000, "volume": 1, "vwap": 135.5}
{"close": 70.0, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046000, "volume": 1, "vwap": 70.0}
{"close": 5.8, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046000, "volume": 1, "vwap": 5.8}
{"close": 124.3, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 124.3, "low": 124.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.3, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709046000, "volume": 1, "vwap": 124.3}
{"close": 92.2, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 92.2, "low": 92.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709046000, "volume": 24, "vwap": 92.2}
{"close": 81.7, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 81.7, "low": 81.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.7, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046000, "volume": 2, "vwap": 81.7}
{"close": 64.45, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 64.45, "low": 64.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.36, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709046000, "volume": 6, "vwap": 64.42}
{"close": 61.0, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 61.05, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.05, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709046000, "volume": 4, "vwap": 61.025}
{"close": 54.2, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709046000, "volume": 140, "vwap": 54.2}
{"close": 38.32, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 38.32, "low": 38.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.32, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046000, "volume": 2, "vwap": 38.32}
{"close": 36.35, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 36.35, "low": 36.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.35, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046000, "volume": 6, "vwap": 36.35}
{"close": 32.5, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046000, "volume": 2, "vwap": 32.5}
{"close": 14.65, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046000, "volume": 6, "vwap": 14.65}
{"close": 23.9, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 23.9, "low": 23.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.9, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046000, "volume": 10, "vwap": 23.9}
{"close": 25.95, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.95, "low": 25.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.95, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046000, "volume": 10, "vwap": 25.95}
{"close": 44.02, "date": "2024-02-27", "datetime": "2024-02-27T15:00:00Z", "expiration_date": "2026-12-18", "high": 44.02, "low": 44.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.02, "option_symbol": "UBER261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709046000, "volume": 5, "vwap": 44.02}
{"close": 6.3, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709046300, "volume": 5, "vwap": 6.3}
{"close": 3.85, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709046300, "volume": 8, "vwap": 3.85}
{"close": 25.0, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709046300, "volume": 6, "vwap": 25.0}
{"close": 2.9, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.9, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709046300, "volume": 4, "vwap": 2.9}
{"close": 14.0, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "AMD261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709046300, "volume": 1, "vwap": 14.0}
{"close": 131.43, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-05-15", "high": 131.67, "low": 131.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.67, "option_symbol": "COIN260515C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1709046300, "volume": 5, "vwap": 131.564}
{"close": 87.0, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-05-15", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709046300, "volume": 2, "vwap": 87.0}
{"close": 34.15, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-12-18", "high": 34.15, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709046300, "volume": 1, "vwap": 34.15}
{"close": 462.37, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 462.37, "low": 462.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 462.37, "option_symbol": "MSTR260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709046300, "volume": 1, "vwap": 462.37}
{"close": 178.25, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-12-18", "high": 178.25, "low": 178.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.25, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709046300, "volume": 10, "vwap": 178.25}
{"close": 137.25, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-12-18", "high": 138.0, "low": 137.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1709046300, "volume": 11, "vwap": 137.318182}
{"close": 70.5, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709046300, "volume": 1, "vwap": 70.5}
{"close": 307.8, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 307.8, "low": 307.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 307.8, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046300, "volume": 1, "vwap": 307.8}
{"close": 231.25, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 231.25, "low": 231.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.25, "option_symbol": "NVDA260618P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046300, "volume": 1, "vwap": 231.25}
{"close": 343.87, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-12-18", "high": 343.87, "low": 343.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 343.87, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046300, "volume": 2, "vwap": 343.87}
{"close": 16.0, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046300, "volume": 1, "vwap": 16.0}
{"close": 179.31, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-12-18", "high": 179.31, "low": 179.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.31, "option_symbol": "SPY261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709046300, "volume": 1, "vwap": 179.31}
{"close": 71.0, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046300, "volume": 90, "vwap": 71.0}
{"close": 68.95, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 68.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709046300, "volume": 4, "vwap": 68.975}
{"close": 64.8, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046300, "volume": 10, "vwap": 64.8}
{"close": 61.15, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 61.15, "low": 61.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.15, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046300, "volume": 2, "vwap": 61.15}
{"close": 22.6, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046300, "volume": 2, "vwap": 22.6}
{"close": 20.4, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046300, "volume": 2, "vwap": 20.4}
{"close": 14.75, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046300, "volume": 6, "vwap": 14.75}
{"close": 34.35, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.35, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046300, "volume": 4, "vwap": 34.35}
{"close": 38.85, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 38.85, "low": 38.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.85, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709046300, "volume": 4, "vwap": 38.85}
{"close": 46.65, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-06-18", "high": 46.65, "low": 46.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.65, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046300, "volume": 10, "vwap": 46.65}
{"close": 28.95, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-12-18", "high": 29.2, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1709046300, "volume": 2, "vwap": 29.075}
{"close": 27.76, "date": "2024-02-27", "datetime": "2024-02-27T15:05:00Z", "expiration_date": "2026-12-18", "high": 27.76, "low": 27.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.76, "option_symbol": "UBER261218C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709046300, "volume": 2, "vwap": 27.76}
{"close": 25.0, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709046600, "volume": 1, "vwap": 25.0}
{"close": 128.5, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-05-15", "high": 128.5, "low": 128.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.46, "option_symbol": "COIN260515C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709046600, "volume": 2, "vwap": 128.48}
{"close": 124.0, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-05-15", "high": 124.04, "low": 124.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.04, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709046600, "volume": 2, "vwap": 124.02}
{"close": 114.34, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-05-15", "high": 114.34, "low": 114.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.34, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709046600, "volume": 1, "vwap": 114.34}
{"close": 14.35, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "DKNG261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709046600, "volume": 1, "vwap": 14.35}
{"close": 4.0, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "DKNG261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709046600, "volume": 1, "vwap": 4.0}
{"close": 3.85, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.87, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 27, "underlying_symbol": "GOOGL", "unix_timestamp": 1709046600, "volume": 194, "vwap": 3.838093}
{"close": 22.79, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 22.93, "low": 22.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.93, "option_symbol": "GS261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GS", "unix_timestamp": 1709046600, "volume": 7, "vwap": 22.835714}
{"close": 12.24, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 12.24, "low": 12.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.24, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709046600, "volume": 1, "vwap": 12.24}
{"close": 224.95, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 224.95, "low": 224.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.95, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709046600, "volume": 1, "vwap": 224.95}
{"close": 38.5, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709046600, "volume": 2, "vwap": 38.5}
{"close": 293.32, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 293.32, "low": 293.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.32, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709046600, "volume": 6, "vwap": 293.32}
{"close": 241.6, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 241.6, "low": 241.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.6, "option_symbol": "MSTR260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709046600, "volume": 6, "vwap": 241.6}
{"close": 10.56, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 10.56, "low": 10.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.56, "option_symbol": "NCLH261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709046600, "volume": 2, "vwap": 10.56}
{"close": 54.8, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 54.8, "low": 54.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "NVDA260618C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046600, "volume": 10, "vwap": 54.8}
{"close": 812.12, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 812.12, "low": 812.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 812.12, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046600, "volume": 1, "vwap": 812.12}
{"close": 261.09, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 261.09, "low": 261.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.09, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046600, "volume": 1, "vwap": 261.09}
{"close": 220.2, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 220.2, "low": 220.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.2, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046600, "volume": 1, "vwap": 220.2}
{"close": 115.55, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 115.55, "low": 115.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.55, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709046600, "volume": 30, "vwap": 115.55}
{"close": 57.75, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 57.75, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046600, "volume": 2, "vwap": 57.75}
{"close": 132.95, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 132.95, "low": 132.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.95, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709046600, "volume": 8, "vwap": 132.95}
{"close": 37.53, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 37.53, "low": 37.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.35, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709046600, "volume": 2, "vwap": 37.44}
{"close": 39.64, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 39.64, "low": 39.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.41, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709046600, "volume": 2, "vwap": 39.525}
{"close": 63.97, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 64.08, "low": 63.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.08, "option_symbol": "SPY261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709046600, "volume": 2, "vwap": 64.025}
{"close": 66.52, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 66.86, "low": 66.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.86, "option_symbol": "SPY261218P00565000", "option_type": "put", "strike_price": 565.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709046600, "volume": 2, "vwap": 66.69}
{"close": 103.1, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 103.1, "low": 103.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.1, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 10, "vwap": 103.1}
{"close": 45.2, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 45.2, "low": 45.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.2, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 2, "vwap": 45.2}
{"close": 32.4, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 2, "vwap": 32.4}
{"close": 27.5, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 2, "vwap": 27.5}
{"close": 22.5, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 6, "vwap": 22.45}
{"close": 17.65, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 2, "vwap": 17.65}
{"close": 14.7, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 304, "vwap": 14.501645}
{"close": 3.02, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 3.02, "low": 3.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.02, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 24, "vwap": 3.02}
{"close": 15.68, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 15.68, "low": 15.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.68, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 120, "vwap": 15.68}
{"close": 17.12, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 17.12, "low": 17.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.12, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 120, "vwap": 17.12}
{"close": 27.98, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 27.98, "low": 27.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.98, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 40, "vwap": 27.98}
{"close": 29.88, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 29.88, "low": 29.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.88, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 40, "vwap": 29.88}
{"close": 32.15, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 32.15, "low": 32.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.15, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 2, "vwap": 32.15}
{"close": 34.35, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.35, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 2, "vwap": 34.35}
{"close": 38.95, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 38.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.1, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 4, "vwap": 39.025}
{"close": 44.15, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-06-18", "high": 44.15, "low": 44.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.15, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046600, "volume": 2, "vwap": 44.15}
{"close": 6.0, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "XBI261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709046600, "volume": 6, "vwap": 6.0}
{"close": 36.67, "date": "2024-02-27", "datetime": "2024-02-27T15:10:00Z", "expiration_date": "2026-12-18", "high": 36.67, "low": 36.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.67, "option_symbol": "XLE261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1709046600, "volume": 10, "vwap": 36.67}
{"close": 6.3, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709046900, "volume": 1, "vwap": 6.3}
{"close": 32.17, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 32.17, "low": 32.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.17, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709046900, "volume": 1, "vwap": 32.17}
{"close": 29.6, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709046900, "volume": 1, "vwap": 29.6}
{"close": 60.01, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 60.01, "low": 60.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.01, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709046900, "volume": 5, "vwap": 60.01}
{"close": 58.21, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 58.21, "low": 58.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.21, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709046900, "volume": 5, "vwap": 58.21}
{"close": 39.55, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 39.55, "low": 39.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.55, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709046900, "volume": 1, "vwap": 39.55}
{"close": 8.7, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 8.7, "low": 8.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.7, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709046900, "volume": 3, "vwap": 8.7}
{"close": 21.8, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709046900, "volume": 1, "vwap": 21.8}
{"close": 16.6, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "BAC261218C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709046900, "volume": 2, "vwap": 16.6}
{"close": 5.96, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.96, "low": 5.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.96, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709046900, "volume": 1, "vwap": 5.96}
{"close": 132.3, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-05-15", "high": 132.3, "low": 132.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.3, "option_symbol": "COIN260515C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709046900, "volume": 2, "vwap": 132.3}
{"close": 102.25, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-05-15", "high": 102.25, "low": 102.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.25, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709046900, "volume": 2, "vwap": 102.25}
{"close": 71.97, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-05-15", "high": 71.97, "low": 71.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.97, "option_symbol": "COIN260515C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709046900, "volume": 1, "vwap": 71.97}
{"close": 23.29, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-05-15", "high": 23.29, "low": 23.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.29, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709046900, "volume": 1, "vwap": 23.29}
{"close": 39.81, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-05-15", "high": 39.81, "low": 39.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.81, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709046900, "volume": 1, "vwap": 39.81}
{"close": 47.44, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-05-15", "high": 47.44, "low": 47.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.44, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709046900, "volume": 1, "vwap": 47.44}
{"close": 7.1, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "GDX261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709046900, "volume": 30, "vwap": 7.1}
{"close": 95.0, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709046900, "volume": 1, "vwap": 95.0}
{"close": 45.35, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 45.35, "low": 45.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.35, "option_symbol": "GOOGL261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709046900, "volume": 2, "vwap": 45.35}
{"close": 12.25, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709046900, "volume": 1, "vwap": 12.25}
{"close": 8.65, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709046900, "volume": 1, "vwap": 8.65}
{"close": 38.5, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709046900, "volume": 1, "vwap": 38.5}
{"close": 27.0, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709046900, "volume": 2, "vwap": 27.0}
{"close": 0.05, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 0.05, "low": 0.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.05, "option_symbol": "META260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709046900, "volume": 100, "vwap": 0.05}
{"close": 3.05, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709046900, "volume": 1, "vwap": 3.05}
{"close": 21.48, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 21.48, "low": 21.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.48, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709046900, "volume": 5, "vwap": 21.48}
{"close": 99.0, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709046900, "volume": 1, "vwap": 99.0}
{"close": 49.55, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 49.55, "low": 49.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.55, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709046900, "volume": 2, "vwap": 49.55}
{"close": 306.12, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 306.12, "low": 306.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 306.12, "option_symbol": "NFLX261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709046900, "volume": 1, "vwap": 306.12}
{"close": 292.87, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 292.87, "low": 292.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 292.87, "option_symbol": "NFLX261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709046900, "volume": 1, "vwap": 292.87}
{"close": 0.7, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 0.7, "low": 0.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.7, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046900, "volume": 5, "vwap": 0.7}
{"close": 294.0, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 294.0, "low": 294.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046900, "volume": 1, "vwap": 294.0}
{"close": 185.15, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 185.15, "low": 184.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.52, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709046900, "volume": 18, "vwap": 184.536111}
{"close": 1.3, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046900, "volume": 2, "vwap": 1.3}
{"close": 44.05, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 44.05, "low": 44.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.05, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709046900, "volume": 1, "vwap": 44.05}
{"close": 81.43, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 81.43, "low": 81.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.43, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709046900, "volume": 1, "vwap": 81.43}
{"close": 71.0, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046900, "volume": 2, "vwap": 71.0}
{"close": 51.19, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 51.19, "low": 51.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.19, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046900, "volume": 2, "vwap": 51.19}
{"close": 29.2, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046900, "volume": 2, "vwap": 29.2}
{"close": 26.25, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.25, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046900, "volume": 2, "vwap": 26.25}
{"close": 23.7, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046900, "volume": 2, "vwap": 23.7}
{"close": 20.5, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046900, "volume": 10, "vwap": 20.5}
{"close": 15.35, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046900, "volume": 2, "vwap": 15.35}
{"close": 31.92, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 31.92, "low": 31.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.92, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046900, "volume": 4, "vwap": 31.92}
{"close": 34.09, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 34.09, "low": 34.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.09, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046900, "volume": 4, "vwap": 34.09}
{"close": 104.73, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 104.73, "low": 104.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.73, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046900, "volume": 2, "vwap": 104.73}
{"close": 112.28, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 112.28, "low": 112.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.28, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046900, "volume": 2, "vwap": 112.28}
{"close": 198.33, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-06-18", "high": 198.33, "low": 198.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 198.33, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709046900, "volume": 2, "vwap": 198.33}
{"close": 1.54, "date": "2024-02-27", "datetime": "2024-02-27T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.54, "low": 1.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.54, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709046900, "volume": 1, "vwap": 1.54}
{"close": 0.64, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 0.64, "low": 0.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.64, "option_symbol": "AAL260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709047200, "volume": 41, "vwap": 0.64}
{"close": 1.05, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 1.05, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709047200, "volume": 1, "vwap": 1.05}
{"close": 32.5, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 32.79, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709047200, "volume": 4, "vwap": 32.6675}
{"close": 17.35, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709047200, "volume": 1, "vwap": 17.35}
{"close": 9.15, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709047200, "volume": 1, "vwap": 9.15}
{"close": 62.9, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 62.9, "low": 62.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.9, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709047200, "volume": 1, "vwap": 62.9}
{"close": 13.6, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709047200, "volume": 1, "vwap": 13.6}
{"close": 49.87, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 49.87, "low": 49.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.87, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709047200, "volume": 1, "vwap": 49.87}
{"close": 29.47, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 29.47, "low": 29.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.47, "option_symbol": "BA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709047200, "volume": 1, "vwap": 29.47}
{"close": 21.4, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "BA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709047200, "volume": 1, "vwap": 21.4}
{"close": 1.79, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 1.79, "low": 1.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.79, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709047200, "volume": 13, "vwap": 1.79}
{"close": 4.81, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 4.81, "low": 4.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.81, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709047200, "volume": 10, "vwap": 4.81}
{"close": 113.85, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-05-15", "high": 113.85, "low": 113.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.85, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709047200, "volume": 2, "vwap": 113.85}
{"close": 107.95, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-05-15", "high": 107.95, "low": 107.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.95, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709047200, "volume": 1, "vwap": 107.95}
{"close": 47.69, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-05-15", "high": 47.69, "low": 47.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.69, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709047200, "volume": 11, "vwap": 47.69}
{"close": 50.36, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-05-15", "high": 50.36, "low": 50.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.36, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709047200, "volume": 11, "vwap": 50.36}
{"close": 15.4, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "CVX261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709047200, "volume": 1, "vwap": 15.4}
{"close": 57.4, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 57.4, "low": 57.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.4, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047200, "volume": 1, "vwap": 57.4}
{"close": 37.0, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047200, "volume": 1, "vwap": 37.0}
{"close": 33.75, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 33.75, "low": 33.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.75, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047200, "volume": 4, "vwap": 33.75}
{"close": 31.5, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047200, "volume": 4, "vwap": 31.5}
{"close": 25.52, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 25.52, "low": 25.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.52, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047200, "volume": 1, "vwap": 25.52}
{"close": 20.75, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.75, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047200, "volume": 1, "vwap": 20.75}
{"close": 106.0, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 106.0, "low": 106.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.0, "option_symbol": "GS261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "GS", "unix_timestamp": 1709047200, "volume": 150, "vwap": 106.0}
{"close": 2.13, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.13, "low": 2.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1709047200, "volume": 41, "vwap": 2.086098}
{"close": 3.16, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 3.16, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1709047200, "volume": 20, "vwap": 3.155}
{"close": 38.2, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 38.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.2, "option_symbol": "IWM260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709047200, "volume": 1, "vwap": 38.2}
{"close": 123.5, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 123.5, "low": 123.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.5, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709047200, "volume": 1, "vwap": 123.5}
{"close": 12.86, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 12.86, "low": 12.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.86, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709047200, "volume": 5, "vwap": 12.86}
{"close": 14.36, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 14.36, "low": 14.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.36, "option_symbol": "META260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709047200, "volume": 25, "vwap": 14.36}
{"close": 7.33, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 7.33, "low": 7.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.33, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709047200, "volume": 5, "vwap": 7.33}
{"close": 105.89, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 105.89, "low": 105.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.89, "option_symbol": "NFLX261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709047200, "volume": 1, "vwap": 105.89}
{"close": 62.63, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 62.63, "low": 62.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.63, "option_symbol": "NFLX261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709047200, "volume": 3, "vwap": 62.63}
{"close": 11.48, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 12.35, "low": 11.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "NFLX261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1709047200, "volume": 10, "vwap": 12.165}
{"close": 15.0, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "NFLX261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709047200, "volume": 10, "vwap": 15.0}
{"close": 17.0, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "NFLX261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709047200, "volume": 10, "vwap": 17.0}
{"close": 17.0, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 17.87, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.87, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1709047200, "volume": 10, "vwap": 17.685}
{"close": 185.99, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 185.99, "low": 185.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.99, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709047200, "volume": 2, "vwap": 185.99}
{"close": 28.8, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709047200, "volume": 1, "vwap": 28.8}
{"close": 43.75, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-12-18", "high": 43.75, "low": 43.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709047200, "volume": 1, "vwap": 43.75}
{"close": 106.25, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 106.25, "low": 106.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.25, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047200, "volume": 2, "vwap": 106.25}
{"close": 103.05, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 103.05, "low": 103.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.05, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047200, "volume": 10, "vwap": 103.05}
{"close": 86.8, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 86.8, "low": 86.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.8, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047200, "volume": 20, "vwap": 86.8}
{"close": 68.65, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 68.65, "low": 68.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047200, "volume": 4, "vwap": 68.65}
{"close": 57.55, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 57.55, "low": 57.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.55, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047200, "volume": 2, "vwap": 57.55}
{"close": 48.05, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 48.05, "low": 48.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047200, "volume": 2, "vwap": 48.05}
{"close": 26.4, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047200, "volume": 4, "vwap": 26.4}
{"close": 32.08, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 32.08, "low": 32.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.08, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709047200, "volume": 4, "vwap": 32.08}
{"close": 34.3, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.3, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709047200, "volume": 4, "vwap": 34.3}
{"close": 42.35, "date": "2024-02-27", "datetime": "2024-02-27T15:20:00Z", "expiration_date": "2026-06-18", "high": 42.35, "low": 42.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.35, "option_symbol": "UBER260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709047200, "volume": 3, "vwap": 42.35}
{"close": 25.12, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 25.12, "low": 25.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.12, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709047500, "volume": 1, "vwap": 25.12}
{"close": 50.2, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 50.2, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709047500, "volume": 1, "vwap": 50.2}
{"close": 44.0, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709047500, "volume": 1, "vwap": 44.0}
{"close": 8.86, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-05-15", "high": 8.86, "low": 8.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.86, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709047500, "volume": 1, "vwap": 8.86}
{"close": 39.78, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-05-15", "high": 39.78, "low": 39.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.78, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709047500, "volume": 1, "vwap": 39.78}
{"close": 47.41, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-05-15", "high": 47.41, "low": 47.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.41, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709047500, "volume": 1, "vwap": 47.41}
{"close": 38.1, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 38.1, "low": 38.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.1, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047500, "volume": 1, "vwap": 38.1}
{"close": 33.87, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 33.87, "low": 33.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.87, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047500, "volume": 1, "vwap": 33.87}
{"close": 7.7, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047500, "volume": 1, "vwap": 7.7}
{"close": 20.37, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 20.37, "low": 20.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.37, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047500, "volume": 1, "vwap": 20.37}
{"close": 6.8, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.05, "option_symbol": "IWM260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709047500, "volume": 2, "vwap": 6.925}
{"close": 18.8, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "IWM260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709047500, "volume": 1, "vwap": 18.8}
{"close": 17.0, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709047500, "volume": 150, "vwap": 17.0}
{"close": 6.8, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709047500, "volume": 2, "vwap": 7.0}
{"close": 6.85, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709047500, "volume": 150, "vwap": 6.85}
{"close": 142.0, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 142.0, "low": 142.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.0, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709047500, "volume": 4, "vwap": 142.0}
{"close": 108.4, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 108.4, "low": 108.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.4, "option_symbol": "NFLX261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709047500, "volume": 2, "vwap": 108.4}
{"close": 71.0, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709047500, "volume": 1, "vwap": 71.0}
{"close": 112.95, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 112.95, "low": 112.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.95, "option_symbol": "NFLX261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709047500, "volume": 1, "vwap": 112.95}
{"close": 216.1, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 216.1, "low": 216.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.1, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709047500, "volume": 10, "vwap": 216.1}
{"close": 155.4, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 155.4, "low": 155.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.4, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709047500, "volume": 1, "vwap": 155.4}
{"close": 135.0, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 135.0, "low": 135.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709047500, "volume": 2, "vwap": 135.0}
{"close": 99.69, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 99.69, "low": 99.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.69, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709047500, "volume": 1, "vwap": 99.69}
{"close": 20.1, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709047500, "volume": 40, "vwap": 20.1}
{"close": 21.6, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709047500, "volume": 40, "vwap": 21.6}
{"close": 37.0, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "THC261218C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1709047500, "volume": 1, "vwap": 37.0}
{"close": 23.25, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047500, "volume": 6, "vwap": 23.25}
{"close": 22.4, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047500, "volume": 2, "vwap": 22.4}
{"close": 20.15, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 20.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.15, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047500, "volume": 4, "vwap": 20.15}
{"close": 17.4, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047500, "volume": 2, "vwap": 17.4}
{"close": 15.15, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047500, "volume": 2, "vwap": 15.15}
{"close": 14.55, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047500, "volume": 2, "vwap": 14.55}
{"close": 3.05, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047500, "volume": 12, "vwap": 3.05}
{"close": 30.0, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047500, "volume": 2, "vwap": 30.0}
{"close": 1.5, "date": "2024-02-27", "datetime": "2024-02-27T15:25:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.5, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709047500, "volume": 1, "vwap": 1.5}
{"close": 25.15, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 25.15, "low": 25.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.08, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1709047800, "volume": 30, "vwap": 25.147667}
{"close": 15.59, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 15.59, "low": 15.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.59, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709047800, "volume": 1, "vwap": 15.59}
{"close": 39.3, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.3, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709047800, "volume": 1, "vwap": 39.3}
{"close": 7.55, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.55, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1709047800, "volume": 10, "vwap": 7.55}
{"close": 4.1, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "BAC261218P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709047800, "volume": 1, "vwap": 4.1}
{"close": 158.39, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-05-15", "high": 158.39, "low": 158.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.39, "option_symbol": "COIN260515C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709047800, "volume": 1, "vwap": 158.39}
{"close": 84.51, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-05-15", "high": 84.51, "low": 84.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.51, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709047800, "volume": 1, "vwap": 84.51}
{"close": 59.68, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-05-15", "high": 59.68, "low": 59.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.68, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709047800, "volume": 1, "vwap": 59.68}
{"close": 37.13, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-12-18", "high": 37.13, "low": 37.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.13, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047800, "volume": 1, "vwap": 37.13}
{"close": 25.19, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-12-18", "high": 25.19, "low": 25.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.19, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047800, "volume": 1, "vwap": 25.19}
{"close": 8.14, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-12-18", "high": 8.14, "low": 8.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.14, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709047800, "volume": 1, "vwap": 8.14}
{"close": 8.3, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709047800, "volume": 5, "vwap": 8.3}
{"close": 350.15, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 350.15, "low": 350.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 350.15, "option_symbol": "META260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709047800, "volume": 1, "vwap": 350.15}
{"close": 38.5, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709047800, "volume": 2, "vwap": 38.5}
{"close": 673.99, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 673.99, "low": 671.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 671.84, "option_symbol": "NVDA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709047800, "volume": 3, "vwap": 672.556667}
{"close": 334.0, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-12-18", "high": 334.0, "low": 334.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 334.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709047800, "volume": 10, "vwap": 334.0}
{"close": 132.25, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-12-18", "high": 132.25, "low": 132.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.25, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709047800, "volume": 1, "vwap": 132.25}
{"close": 17.35, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-12-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709047800, "volume": 5, "vwap": 17.35}
{"close": 86.93, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 86.93, "low": 86.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.93, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047800, "volume": 4, "vwap": 86.93}
{"close": 68.65, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 68.65, "low": 68.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047800, "volume": 2, "vwap": 68.65}
{"close": 64.65, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 64.65, "low": 64.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.65, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047800, "volume": 6, "vwap": 64.65}
{"close": 54.2, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 54.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.2, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047800, "volume": 2, "vwap": 54.2}
{"close": 51.15, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 51.15, "low": 51.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047800, "volume": 6, "vwap": 51.15}
{"close": 40.64, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 40.64, "low": 40.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.64, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047800, "volume": 16, "vwap": 40.64}
{"close": 38.4, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 38.4, "low": 38.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047800, "volume": 16, "vwap": 38.4}
{"close": 2.12, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.12, "low": 2.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.12, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709047800, "volume": 8, "vwap": 2.12}
{"close": 15.63, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 15.63, "low": 15.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.63, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047800, "volume": 40, "vwap": 15.63}
{"close": 17.07, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.07, "low": 17.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.07, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709047800, "volume": 40, "vwap": 17.07}
{"close": 9.77, "date": "2024-02-27", "datetime": "2024-02-27T15:30:00Z", "expiration_date": "2026-12-18", "high": 9.77, "low": 9.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.77, "option_symbol": "UBER261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709047800, "volume": 10, "vwap": 9.77}
{"close": 6.3, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709048100, "volume": 5, "vwap": 6.3}
{"close": 25.2, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709048100, "volume": 1, "vwap": 25.2}
{"close": 19.2, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709048100, "volume": 1, "vwap": 19.2}
{"close": 44.09, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 44.09, "low": 44.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.09, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709048100, "volume": 1, "vwap": 44.09}
{"close": 39.23, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 39.23, "low": 39.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.23, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709048100, "volume": 1, "vwap": 39.23}
{"close": 21.95, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1709048100, "volume": 3500, "vwap": 21.95}
{"close": 104.0, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-05-15", "high": 104.0, "low": 104.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.0, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709048100, "volume": 1, "vwap": 104.0}
{"close": 98.74, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-05-15", "high": 98.74, "low": 98.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.74, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709048100, "volume": 5, "vwap": 98.74}
{"close": 93.71, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-05-15", "high": 93.71, "low": 93.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.71, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709048100, "volume": 5, "vwap": 93.71}
{"close": 72.5, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-05-15", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709048100, "volume": 1, "vwap": 72.5}
{"close": 22.0, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "GOOGL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709048100, "volume": 150, "vwap": 22.0}
{"close": 10.65, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.83, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.73, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1709048100, "volume": 10, "vwap": 10.779}
{"close": 8.25, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.4, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709048100, "volume": 2, "vwap": 8.325}
{"close": 2.12, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.12, "low": 2.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.12, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709048100, "volume": 1, "vwap": 2.12}
{"close": 12.06, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 12.31, "low": 12.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.31, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1709048100, "volume": 10, "vwap": 12.192}
{"close": 121.35, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 121.35, "low": 121.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.35, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709048100, "volume": 5, "vwap": 121.35}
{"close": 33.0, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709048100, "volume": 2, "vwap": 33.0}
{"close": 4.25, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709048100, "volume": 10, "vwap": 4.25}
{"close": 95.5, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "NFLX261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709048100, "volume": 1, "vwap": 95.5}
{"close": 114.0, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "NFLX261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709048100, "volume": 1, "vwap": 114.0}
{"close": 156.06, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 156.07, "low": 155.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.95, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709048100, "volume": 5, "vwap": 156.008}
{"close": 171.8, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 171.8, "low": 171.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.8, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709048100, "volume": 1, "vwap": 171.8}
{"close": 290.05, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 290.05, "low": 290.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.05, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709048100, "volume": 1, "vwap": 290.05}
{"close": 22.88, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 22.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709048100, "volume": 4, "vwap": 22.97}
{"close": 91.4, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 91.4, "low": 91.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.4, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709048100, "volume": 1, "vwap": 91.4}
{"close": 68.4, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 68.4, "low": 68.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 2, "vwap": 68.4}
{"close": 64.71, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 64.71, "low": 64.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.71, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 18, "vwap": 64.71}
{"close": 57.35, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 57.35, "low": 57.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.35, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 8, "vwap": 57.35}
{"close": 54.3, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 54.4, "low": 54.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.4, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 14, "vwap": 54.328571}
{"close": 51.2, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 51.2, "low": 51.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 2, "vwap": 51.2}
{"close": 40.8, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 2, "vwap": 40.8}
{"close": 34.45, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 34.45, "low": 34.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 2, "vwap": 34.45}
{"close": 23.8, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 10, "vwap": 23.8}
{"close": 22.7, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 12, "vwap": 22.691667}
{"close": 2.13, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.13, "low": 2.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.13, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 12, "vwap": 2.13}
{"close": 17.19, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 17.19, "low": 17.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.19, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 100, "vwap": 17.19}
{"close": 18.69, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 18.69, "low": 18.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.69, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 100, "vwap": 18.69}
{"close": 22.23, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 22.23, "low": 22.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.23, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 40, "vwap": 22.23}
{"close": 23.83, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 23.83, "low": 23.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.83, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 40, "vwap": 23.83}
{"close": 28.01, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 28.01, "low": 28.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.01, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 40, "vwap": 28.01}
{"close": 29.99, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 29.99, "low": 29.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.99, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 40, "vwap": 29.99}
{"close": 52.05, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 52.05, "low": 52.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.05, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 18, "vwap": 52.05}
{"close": 57.82, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-06-18", "high": 57.87, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709048100, "volume": 114, "vwap": 57.777895}
{"close": 29.21, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 29.21, "low": 29.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.21, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709048100, "volume": 1, "vwap": 29.21}
{"close": 15.7, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "UBER261218P00077500", "option_type": "put", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709048100, "volume": 1, "vwap": 15.7}
{"close": 17.2, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "UBER261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709048100, "volume": 1, "vwap": 17.2}
{"close": 25.55, "date": "2024-02-27", "datetime": "2024-02-27T15:35:00Z", "expiration_date": "2026-12-18", "high": 25.55, "low": 25.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.55, "option_symbol": "UBER261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709048100, "volume": 1, "vwap": 25.55}
{"close": 29.62, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 29.62, "low": 29.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.62, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709048400, "volume": 32, "vwap": 29.62}
{"close": 27.32, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 27.32, "low": 27.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.32, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709048400, "volume": 32, "vwap": 27.32}
{"close": 60.73, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 60.73, "low": 60.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.73, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709048400, "volume": 4, "vwap": 60.73}
{"close": 23.78, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 23.78, "low": 23.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.78, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709048400, "volume": 1, "vwap": 23.78}
{"close": 3.42, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.42, "low": 3.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.42, "option_symbol": "CCL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709048400, "volume": 1, "vwap": 3.42}
{"close": 98.75, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-05-15", "high": 98.75, "low": 98.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.75, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709048400, "volume": 2, "vwap": 98.75}
{"close": 92.75, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-05-15", "high": 92.75, "low": 92.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.75, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709048400, "volume": 1, "vwap": 92.75}
{"close": 58.0, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-05-15", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709048400, "volume": 1, "vwap": 58.0}
{"close": 2.0, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "GDX261218P00022000", "option_type": "put", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709048400, "volume": 1, "vwap": 2.0}
{"close": 21.2, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709048400, "volume": 5, "vwap": 21.2}
{"close": 21.07, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 21.07, "low": 21.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.07, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709048400, "volume": 1, "vwap": 21.07}
{"close": 68.5, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "GS261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "GS", "unix_timestamp": 1709048400, "volume": 245, "vwap": 68.5}
{"close": 16.35, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 16.35, "low": 16.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.35, "option_symbol": "INTC260618C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709048400, "volume": 1, "vwap": 16.35}
{"close": 8.14, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 8.14, "low": 8.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.14, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709048400, "volume": 3, "vwap": 8.14}
{"close": 60.32, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 60.32, "low": 60.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.32, "option_symbol": "META260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709048400, "volume": 2, "vwap": 60.32}
{"close": 66.56, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 66.56, "low": 66.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.56, "option_symbol": "META260618P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709048400, "volume": 1, "vwap": 66.56}
{"close": 77.75, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 77.75, "low": 77.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.75, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709048400, "volume": 1, "vwap": 77.75}
{"close": 238.5, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 238.5, "low": 238.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.5, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709048400, "volume": 1, "vwap": 238.5}
{"close": 89.0, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709048400, "volume": 1, "vwap": 89.0}
{"close": 1.05, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 1.05, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "NCLH261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709048400, "volume": 1, "vwap": 1.05}
{"close": 171.62, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 171.73, "low": 171.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.73, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1709048400, "volume": 2, "vwap": 171.675}
{"close": 12.3, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.27, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709048400, "volume": 3, "vwap": 12.29}
{"close": 35.17, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.28, "low": 35.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.21, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 17, "underlying_symbol": "NVDA", "unix_timestamp": 1709048400, "volume": 57, "vwap": 35.138772}
{"close": 517.0, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 517.0, "low": 517.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 517.0, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709048400, "volume": 2, "vwap": 517.0}
{"close": 185.49, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 185.49, "low": 185.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.49, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709048400, "volume": 1, "vwap": 185.49}
{"close": 1.3, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709048400, "volume": 15, "vwap": 1.3}
{"close": 68.92, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 68.97, "low": 68.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.97, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709048400, "volume": 10, "vwap": 68.936}
{"close": 27.8, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048400, "volume": 2, "vwap": 27.8}
{"close": 22.7, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048400, "volume": 6, "vwap": 22.7}
{"close": 15.43, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 15.43, "low": 15.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.43, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709048400, "volume": 600, "vwap": 15.43}
{"close": 14.78, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1709048400, "volume": 602, "vwap": 14.780066}
{"close": 46.56, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-06-18", "high": 46.57, "low": 46.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.47, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709048400, "volume": 10, "vwap": 46.526}
{"close": 15.9, "date": "2024-02-27", "datetime": "2024-02-27T15:40:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "UBER261218P00077500", "option_type": "put", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709048400, "volume": 1, "vwap": 15.9}
{"close": 44.25, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 44.25, "low": 44.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.25, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709048700, "volume": 2, "vwap": 44.25}
{"close": 2.95, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709048700, "volume": 100, "vwap": 2.95}
{"close": 11.3, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709048700, "volume": 2, "vwap": 11.3}
{"close": 12.75, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.75, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709048700, "volume": 2, "vwap": 12.75}
{"close": 10.5, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709048700, "volume": 1, "vwap": 10.5}
{"close": 112.39, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-05-15", "high": 112.39, "low": 112.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.39, "option_symbol": "COIN260515P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709048700, "volume": 2, "vwap": 112.39}
{"close": 18.01, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 18.91, "low": 18.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.91, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709048700, "volume": 4, "vwap": 18.235}
{"close": 12.23, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 12.54, "low": 12.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.54, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1709048700, "volume": 10, "vwap": 12.478}
{"close": 5.81, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 6.12, "low": 5.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.12, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1709048700, "volume": 10, "vwap": 6.058}
{"close": 2.06, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 2.06, "low": 2.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.06, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709048700, "volume": 10, "vwap": 2.06}
{"close": 7.11, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 7.11, "low": 7.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.11, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709048700, "volume": 10, "vwap": 7.11}
{"close": 38.5, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709048700, "volume": 1, "vwap": 38.5}
{"close": 21.45, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709048700, "volume": 3, "vwap": 21.45}
{"close": 48.75, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 48.75, "low": 48.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.75, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709048700, "volume": 1, "vwap": 48.75}
{"close": 304.0, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 304.0, "low": 304.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709048700, "volume": 1, "vwap": 304.0}
{"close": 7.4, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "NCLH261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709048700, "volume": 10, "vwap": 7.4}
{"close": 6.05, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 6.05, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709048700, "volume": 1, "vwap": 6.05}
{"close": 815.0, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 815.0, "low": 815.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 815.0, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709048700, "volume": 1, "vwap": 815.0}
{"close": 315.1, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 315.1, "low": 315.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.1, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709048700, "volume": 1, "vwap": 315.1}
{"close": 125.0, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709048700, "volume": 10, "vwap": 125.0}
{"close": 132.45, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 132.45, "low": 132.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.45, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709048700, "volume": 1, "vwap": 132.45}
{"close": 155.55, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 155.55, "low": 155.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.55, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709048700, "volume": 1, "vwap": 155.55}
{"close": 71.05, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 71.05, "low": 71.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.05, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048700, "volume": 2, "vwap": 71.05}
{"close": 38.65, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 38.65, "low": 38.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048700, "volume": 2, "vwap": 38.65}
{"close": 32.77, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 32.77, "low": 32.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.77, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048700, "volume": 2, "vwap": 32.77}
{"close": 17.9, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048700, "volume": 2, "vwap": 17.9}
{"close": 14.85, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709048700, "volume": 2, "vwap": 14.85}
{"close": 32.15, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-06-18", "high": 32.15, "low": 32.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.15, "option_symbol": "UBER260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709048700, "volume": 15, "vwap": 32.15}
{"close": 10.8, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709048700, "volume": 1, "vwap": 10.8}
{"close": 9.35, "date": "2024-02-27", "datetime": "2024-02-27T15:45:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709048700, "volume": 1, "vwap": 9.35}
{"close": 6.5, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709049000, "volume": 2, "vwap": 6.5}
{"close": 2.25, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709049000, "volume": 1, "vwap": 2.25}
{"close": 29.0, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709049000, "volume": 2, "vwap": 29.0}
{"close": 90.0, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-05-15", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709049000, "volume": 1, "vwap": 90.0}
{"close": 82.56, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-05-15", "high": 82.56, "low": 82.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.56, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709049000, "volume": 1, "vwap": 82.56}
{"close": 38.07, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-05-15", "high": 38.08, "low": 38.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.08, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709049000, "volume": 4, "vwap": 38.0775}
{"close": 57.07, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-05-15", "high": 57.07, "low": 57.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.07, "option_symbol": "COIN260515P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709049000, "volume": 3, "vwap": 57.07}
{"close": 3.02, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 3.02, "low": 3.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.02, "option_symbol": "GDX261218C00036000", "option_type": "call", "strike_price": 36.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709049000, "volume": 1, "vwap": 3.02}
{"close": 34.45, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 34.45, "low": 34.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709049000, "volume": 1, "vwap": 34.45}
{"close": 30.09, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 30.09, "low": 30.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.09, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709049000, "volume": 2, "vwap": 30.09}
{"close": 3.9, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709049000, "volume": 2, "vwap": 3.9}
{"close": 16.18, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 16.26, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.26, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1709049000, "volume": 3, "vwap": 16.13}
{"close": 5.3, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709049000, "volume": 3, "vwap": 5.3}
{"close": 2.5, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "IWM261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709049000, "volume": 20, "vwap": 2.5}
{"close": 122.82, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-06-18", "high": 122.82, "low": 122.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.82, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709049000, "volume": 1, "vwap": 122.82}
{"close": 4.38, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.38, "low": 4.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.38, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709049000, "volume": 1, "vwap": 4.38}
{"close": 812.0, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-06-18", "high": 812.0, "low": 812.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 812.0, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049000, "volume": 2, "vwap": 812.0}
{"close": 102.65, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 102.65, "low": 102.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.65, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049000, "volume": 1, "vwap": 102.65}
{"close": 119.3, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 119.3, "low": 119.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.3, "option_symbol": "NVDA261218P00670000", "option_type": "put", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049000, "volume": 1, "vwap": 119.3}
{"close": 145.7, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 145.7, "low": 145.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.7, "option_symbol": "SPY261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709049000, "volume": 8, "vwap": 145.7}
{"close": 84.13, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 84.13, "low": 84.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.13, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709049000, "volume": 1, "vwap": 84.13}
{"close": 70.87, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-06-18", "high": 70.87, "low": 70.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.87, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049000, "volume": 2, "vwap": 70.87}
{"close": 38.25, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049000, "volume": 2, "vwap": 38.25}
{"close": 6.5, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.49, "option_symbol": "UAL261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 5, "underlying_symbol": "UAL", "unix_timestamp": 1709049000, "volume": 10, "vwap": 6.492}
{"close": 26.81, "date": "2024-02-27", "datetime": "2024-02-27T15:50:00Z", "expiration_date": "2026-12-18", "high": 26.81, "low": 26.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.67, "option_symbol": "XOM261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1709049000, "volume": 3, "vwap": 26.763333}
{"close": 32.85, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.85, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709049300, "volume": 2, "vwap": 32.85}
{"close": 5.95, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709049300, "volume": 5, "vwap": 5.95}
{"close": 2.6, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "CCL261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709049300, "volume": 1, "vwap": 2.6}
{"close": 40.36, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-05-15", "high": 40.36, "low": 40.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.36, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709049300, "volume": 4, "vwap": 40.36}
{"close": 56.84, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-05-15", "high": 56.84, "low": 56.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.83, "option_symbol": "COIN260515P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709049300, "volume": 3, "vwap": 56.833333}
{"close": 23.45, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-12-18", "high": 23.45, "low": 23.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.45, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709049300, "volume": 2, "vwap": 23.45}
{"close": 28.4, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709049300, "volume": 1, "vwap": 28.4}
{"close": 3.95, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709049300, "volume": 1, "vwap": 3.95}
{"close": 138.8, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-12-18", "high": 138.8, "low": 138.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.8, "option_symbol": "MSFT261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709049300, "volume": 1, "vwap": 138.8}
{"close": 176.85, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-06-18", "high": 176.85, "low": 176.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.85, "option_symbol": "MSTR260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709049300, "volume": 1, "vwap": 176.85}
{"close": 316.0, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-06-18", "high": 316.0, "low": 316.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.0, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049300, "volume": 1, "vwap": 316.0}
{"close": 1.8, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "NVDA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049300, "volume": 5, "vwap": 1.8}
{"close": 79.65, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-12-18", "high": 79.65, "low": 79.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.65, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049300, "volume": 1, "vwap": 79.65}
{"close": 123.75, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-12-18", "high": 123.75, "low": 123.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.75, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049300, "volume": 1, "vwap": 123.75}
{"close": 46.96, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-12-18", "high": 47.22, "low": 46.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.96, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1709049300, "volume": 6, "vwap": 47.003333}
{"close": 55.9, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-12-18", "high": 56.16, "low": 55.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.9, "option_symbol": "SPY261218P00545000", "option_type": "put", "strike_price": 545.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1709049300, "volume": 6, "vwap": 55.941667}
{"close": 72.5, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049300, "volume": 4, "vwap": 72.5}
{"close": 42.91, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-06-18", "high": 42.91, "low": 42.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.91, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709049300, "volume": 6, "vwap": 42.91}
{"close": 38.36, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-06-18", "high": 38.36, "low": 38.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.36, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049300, "volume": 12, "vwap": 38.36}
{"close": 32.55, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709049300, "volume": 8, "vwap": 32.525}
{"close": 22.5, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049300, "volume": 2, "vwap": 22.5}
{"close": 14.5, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049300, "volume": 2, "vwap": 14.5}
{"close": 20.5, "date": "2024-02-27", "datetime": "2024-02-27T15:55:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049300, "volume": 2, "vwap": 20.5}
{"close": 25.0, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709049600, "volume": 1, "vwap": 25.0}
{"close": 9.02, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-06-18", "high": 9.02, "low": 9.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.02, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709049600, "volume": 1, "vwap": 9.02}
{"close": 47.5, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709049600, "volume": 1, "vwap": 47.5}
{"close": 28.91, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 28.91, "low": 28.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.91, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709049600, "volume": 1, "vwap": 28.91}
{"close": 16.05, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709049600, "volume": 2, "vwap": 16.05}
{"close": 11.7, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709049600, "volume": 25, "vwap": 11.7}
{"close": 1.83, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 1.83, "low": 1.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.83, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709049600, "volume": 3, "vwap": 1.83}
{"close": 6.75, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709049600, "volume": 1, "vwap": 6.75}
{"close": 92.0, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-05-15", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709049600, "volume": 1, "vwap": 92.0}
{"close": 10.25, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "CVX261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709049600, "volume": 1, "vwap": 10.25}
{"close": 3.9, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709049600, "volume": 1, "vwap": 3.9}
{"close": 5.6, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709049600, "volume": 1, "vwap": 5.6}
{"close": 2.19, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.19, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1709049600, "volume": 3, "vwap": 2.166667}
{"close": 118.6, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-06-18", "high": 118.6, "low": 118.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.6, "option_symbol": "NVDA260618C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049600, "volume": 1, "vwap": 118.6}
{"close": 170.6, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-06-18", "high": 170.6, "low": 170.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.6, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049600, "volume": 1, "vwap": 170.6}
{"close": 93.97, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 93.97, "low": 93.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.97, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709049600, "volume": 1, "vwap": 93.97}
{"close": 90.77, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 90.77, "low": 90.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.77, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709049600, "volume": 1, "vwap": 90.77}
{"close": 46.88, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 47.22, "low": 46.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.22, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 12, "underlying_symbol": "SPY", "unix_timestamp": 1709049600, "volume": 12, "vwap": 46.979167}
{"close": 58.36, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 58.72, "low": 58.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.72, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 12, "underlying_symbol": "SPY", "unix_timestamp": 1709049600, "volume": 12, "vwap": 58.455833}
{"close": 81.4, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-06-18", "high": 81.4, "low": 81.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.4, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049600, "volume": 4, "vwap": 81.4}
{"close": 60.2, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-06-18", "high": 60.2, "low": 60.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049600, "volume": 2, "vwap": 60.2}
{"close": 28.9, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709049600, "volume": 22, "vwap": 28.9}
{"close": 27.4, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.4, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049600, "volume": 2, "vwap": 27.4}
{"close": 20.2, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049600, "volume": 2, "vwap": 20.2}
{"close": 30.4, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049600, "volume": 2, "vwap": 30.4}
{"close": 47.0, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049600, "volume": 40, "vwap": 47.0}
{"close": 19.45, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 19.45, "low": 19.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.45, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709049600, "volume": 1, "vwap": 19.45}
{"close": 2.95, "date": "2024-02-27", "datetime": "2024-02-27T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "VSCO261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1709049600, "volume": 1, "vwap": 2.95}
{"close": 1.9, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709049900, "volume": 1, "vwap": 1.9}
{"close": 53.16, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 53.2, "low": 53.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709049900, "volume": 11, "vwap": 53.164545}
{"close": 64.5, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 64.5, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709049900, "volume": 3, "vwap": 64.5}
{"close": 63.1, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 63.1, "low": 62.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.95, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1709049900, "volume": 6, "vwap": 63.05}
{"close": 53.33, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 53.93, "low": 53.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.71, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1709049900, "volume": 6, "vwap": 53.533333}
{"close": 13.92, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 13.92, "low": 13.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.92, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709049900, "volume": 2, "vwap": 13.92}
{"close": 12.78, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 12.78, "low": 12.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.78, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709049900, "volume": 2, "vwap": 12.78}
{"close": 6.1, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709049900, "volume": 1, "vwap": 6.1}
{"close": 97.5, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-05-15", "high": 97.5, "low": 97.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.5, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709049900, "volume": 2, "vwap": 97.5}
{"close": 55.95, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-05-15", "high": 55.95, "low": 55.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.95, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709049900, "volume": 52, "vwap": 55.95}
{"close": 6.66, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 6.66, "low": 6.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.66, "option_symbol": "GM260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709049900, "volume": 22, "vwap": 6.66}
{"close": 36.5, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709049900, "volume": 2, "vwap": 36.5}
{"close": 8.15, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709049900, "volume": 1, "vwap": 8.15}
{"close": 2.17, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.18, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709049900, "volume": 2, "vwap": 2.175}
{"close": 3.2, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709049900, "volume": 1, "vwap": 3.2}
{"close": 98.0, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 98.0, "low": 98.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.0, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709049900, "volume": 3, "vwap": 98.0}
{"close": 35.4, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.4, "option_symbol": "META260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1709049900, "volume": 10, "vwap": 35.4}
{"close": 21.2, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709049900, "volume": 1, "vwap": 21.2}
{"close": 6.25, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709049900, "volume": 17, "vwap": 6.25}
{"close": 143.01, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 143.01, "low": 143.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.01, "option_symbol": "NFLX261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709049900, "volume": 2, "vwap": 143.01}
{"close": 104.25, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 104.25, "low": 104.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.25, "option_symbol": "NVDA260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049900, "volume": 1, "vwap": 104.25}
{"close": 293.7, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 293.7, "low": 293.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.7, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049900, "volume": 1, "vwap": 293.7}
{"close": 812.48, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 812.48, "low": 812.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 812.48, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049900, "volume": 2, "vwap": 812.48}
{"close": 170.4, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 170.4, "low": 170.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 170.4, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709049900, "volume": 2, "vwap": 170.4}
{"close": 93.8, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 93.8, "low": 93.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.8, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709049900, "volume": 5, "vwap": 93.8}
{"close": 12.9, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "SPY261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1709049900, "volume": 223, "vwap": 12.918161}
{"close": 12.01, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 12.01, "low": 11.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "SPY261218C00675000", "option_type": "call", "strike_price": 675.0, "trade_count": 8, "underlying_symbol": "SPY", "unix_timestamp": 1709049900, "volume": 304, "vwap": 12.006283}
{"close": 11.15, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "SPY261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709049900, "volume": 2, "vwap": 11.125}
{"close": 9.55, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 9.56, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "SPY261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 11, "underlying_symbol": "SPY", "unix_timestamp": 1709049900, "volume": 109, "vwap": 9.543394}
{"close": 45.02, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 45.03, "low": 45.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.03, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709049900, "volume": 2, "vwap": 45.025}
{"close": 47.01, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 47.02, "low": 47.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.02, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1709049900, "volume": 6, "vwap": 47.016667}
{"close": 55.98, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 55.98, "low": 55.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.98, "option_symbol": "SPY261218P00545000", "option_type": "put", "strike_price": 545.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709049900, "volume": 2, "vwap": 55.98}
{"close": 58.51, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 58.52, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.52, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1709049900, "volume": 6, "vwap": 58.508333}
{"close": 12.91, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-12-18", "high": 12.91, "low": 12.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.91, "option_symbol": "THC261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1709049900, "volume": 1, "vwap": 12.91}
{"close": 105.5, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 105.5, "low": 105.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.5, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049900, "volume": 10, "vwap": 105.5}
{"close": 78.6, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 78.6, "low": 78.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.6, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049900, "volume": 2, "vwap": 78.6}
{"close": 42.4, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 42.4, "low": 42.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.4, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049900, "volume": 2, "vwap": 42.4}
{"close": 37.91, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 37.91, "low": 37.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.91, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049900, "volume": 2, "vwap": 37.91}
{"close": 28.7, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.7, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049900, "volume": 6, "vwap": 28.7}
{"close": 22.3, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049900, "volume": 14, "vwap": 22.3}
{"close": 2.17, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049900, "volume": 14, "vwap": 2.17}
{"close": 26.18, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 26.18, "low": 26.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.15, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709049900, "volume": 20, "vwap": 26.158}
{"close": 30.45, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 30.45, "low": 30.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.45, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049900, "volume": 2, "vwap": 30.45}
{"close": 39.4, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709049900, "volume": 2, "vwap": 39.4}
{"close": 47.16, "date": "2024-02-27", "datetime": "2024-02-27T16:05:00Z", "expiration_date": "2026-06-18", "high": 47.16, "low": 47.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.1, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709049900, "volume": 10, "vwap": 47.116}
{"close": 49.85, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 49.85, "low": 49.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.85, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709050200, "volume": 1, "vwap": 49.85}
{"close": 62.5, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709050200, "volume": 1, "vwap": 62.5}
{"close": 44.14, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 44.14, "low": 44.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.14, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709050200, "volume": 1, "vwap": 44.14}
{"close": 23.83, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 23.83, "low": 23.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.83, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709050200, "volume": 2, "vwap": 23.83}
{"close": 23.24, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 23.24, "low": 23.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.24, "option_symbol": "BA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709050200, "volume": 1, "vwap": 23.24}
{"close": 15.01, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 15.01, "low": 15.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.01, "option_symbol": "BAC261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709050200, "volume": 2, "vwap": 15.01}
{"close": 22.0, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "GOOGL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709050200, "volume": 240, "vwap": 22.0}
{"close": 34.15, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 34.15, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709050200, "volume": 1, "vwap": 34.15}
{"close": 2.21, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 2.21, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709050200, "volume": 2, "vwap": 2.205}
{"close": 20.0, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "MET261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1709050200, "volume": 1, "vwap": 20.0}
{"close": 195.2, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 195.2, "low": 195.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.2, "option_symbol": "META260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709050200, "volume": 1, "vwap": 195.2}
{"close": 5.14, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.14, "low": 5.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.14, "option_symbol": "NCLH261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709050200, "volume": 2000, "vwap": 5.14}
{"close": 2.6, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "NCLH261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709050200, "volume": 4000, "vwap": 2.6}
{"close": 162.01, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 162.01, "low": 162.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.01, "option_symbol": "NFLX261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709050200, "volume": 1, "vwap": 162.01}
{"close": 142.55, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 142.55, "low": 142.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.55, "option_symbol": "NFLX261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709050200, "volume": 1, "vwap": 142.55}
{"close": 34.65, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 34.65, "low": 34.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.65, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050200, "volume": 1, "vwap": 34.65}
{"close": 295.37, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 295.37, "low": 295.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.37, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050200, "volume": 2, "vwap": 295.37}
{"close": 285.0, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 285.0, "low": 284.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709050200, "volume": 7, "vwap": 284.714286}
{"close": 233.51, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 233.51, "low": 233.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.51, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050200, "volume": 2, "vwap": 233.51}
{"close": 114.9, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 114.9, "low": 114.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.9, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050200, "volume": 1, "vwap": 114.9}
{"close": 39.1, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 39.35, "low": 39.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.35, "option_symbol": "SPY261218C00585000", "option_type": "call", "strike_price": 585.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709050200, "volume": 2, "vwap": 39.225}
{"close": 8.88, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-12-18", "high": 8.88, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "SPY261218C00695000", "option_type": "call", "strike_price": 695.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709050200, "volume": 2, "vwap": 8.84}
{"close": 63.7, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 63.7, "low": 63.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709050200, "volume": 20, "vwap": 63.65}
{"close": 56.73, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 56.73, "low": 56.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.73, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709050200, "volume": 2, "vwap": 56.73}
{"close": 53.25, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 53.25, "low": 53.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709050200, "volume": 2, "vwap": 53.25}
{"close": 47.55, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 47.55, "low": 47.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.55, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709050200, "volume": 2, "vwap": 47.55}
{"close": 44.8, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 45.05, "low": 44.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.05, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709050200, "volume": 4, "vwap": 44.925}
{"close": 20.16, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 20.16, "low": 20.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.16, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709050200, "volume": 2, "vwap": 20.16}
{"close": 14.5, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709050200, "volume": 6, "vwap": 14.5}
{"close": 58.55, "date": "2024-02-27", "datetime": "2024-02-27T16:10:00Z", "expiration_date": "2026-06-18", "high": 58.55, "low": 58.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.55, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709050200, "volume": 58, "vwap": 58.55}
{"close": 0.37, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 0.37, "low": 0.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.37, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709050500, "volume": 2, "vwap": 0.37}
{"close": 24.9, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709050500, "volume": 1, "vwap": 24.9}
{"close": 2.25, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709050500, "volume": 10, "vwap": 2.25}
{"close": 15.7, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709050500, "volume": 10, "vwap": 15.7}
{"close": 2.05, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "GOOGL260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709050500, "volume": 2, "vwap": 2.0}
{"close": 3.9, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.88, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "GOOGL", "unix_timestamp": 1709050500, "volume": 96, "vwap": 3.891667}
{"close": 14.95, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "MET261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1709050500, "volume": 2, "vwap": 14.95}
{"close": 219.25, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 219.25, "low": 219.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.25, "option_symbol": "NFLX261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709050500, "volume": 1, "vwap": 219.25}
{"close": 15.47, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 15.47, "low": 15.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.47, "option_symbol": "NFLX261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709050500, "volume": 1, "vwap": 15.47}
{"close": 233.82, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 233.82, "low": 233.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.82, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050500, "volume": 1, "vwap": 233.82}
{"close": 5.8, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "NVDA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050500, "volume": 1, "vwap": 5.8}
{"close": 26.5, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050500, "volume": 1, "vwap": 26.5}
{"close": 34.7, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050500, "volume": 1, "vwap": 34.7}
{"close": 812.79, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 812.79, "low": 812.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 812.79, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050500, "volume": 1, "vwap": 812.79}
{"close": 333.5, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 333.5, "low": 333.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.5, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050500, "volume": 5, "vwap": 333.5}
{"close": 115.08, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 115.08, "low": 115.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.08, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050500, "volume": 1, "vwap": 115.08}
{"close": 9.58, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 9.58, "low": 9.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.51, "option_symbol": "SPY261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709050500, "volume": 2, "vwap": 9.545}
{"close": 41.0, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 41.11, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.11, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709050500, "volume": 2, "vwap": 41.055}
{"close": 45.04, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 45.09, "low": 44.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.09, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709050500, "volume": 4, "vwap": 44.975}
{"close": 47.02, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 47.15, "low": 47.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.01, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 18, "underlying_symbol": "SPY", "unix_timestamp": 1709050500, "volume": 18, "vwap": 47.046111}
{"close": 55.97, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 55.97, "low": 55.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.97, "option_symbol": "SPY261218P00545000", "option_type": "put", "strike_price": 545.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709050500, "volume": 2, "vwap": 55.97}
{"close": 58.55, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 58.66, "low": 58.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.51, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 16, "underlying_symbol": "SPY", "unix_timestamp": 1709050500, "volume": 16, "vwap": 58.55875}
{"close": 61.21, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 61.21, "low": 60.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.02, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709050500, "volume": 4, "vwap": 61.0675}
{"close": 42.4, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 42.4, "low": 42.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.4, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709050500, "volume": 2, "vwap": 42.4}
{"close": 14.34, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 14.34, "low": 14.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.34, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709050500, "volume": 4, "vwap": 14.34}
{"close": 41.98, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-06-18", "high": 41.98, "low": 41.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.98, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709050500, "volume": 2, "vwap": 41.98}
{"close": 29.0, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "XBI261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709050500, "volume": 1, "vwap": 29.0}
{"close": 12.9, "date": "2024-02-27", "datetime": "2024-02-27T16:15:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.6, "option_symbol": "XBI261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1709050500, "volume": 2, "vwap": 12.75}
{"close": 15.4, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709050800, "volume": 1, "vwap": 15.4}
{"close": 2.82, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.82, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709050800, "volume": 1, "vwap": 2.82}
{"close": 73.0, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709050800, "volume": 1, "vwap": 73.0}
{"close": 62.97, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 62.97, "low": 62.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.97, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709050800, "volume": 1, "vwap": 62.97}
{"close": 8.27, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-06-18", "high": 8.27, "low": 8.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.27, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709050800, "volume": 1, "vwap": 8.27}
{"close": 279.38, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-06-18", "high": 279.38, "low": 279.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.38, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709050800, "volume": 17, "vwap": 279.38}
{"close": 54.5, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.5, "option_symbol": "NVDA260618C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050800, "volume": 8, "vwap": 54.5}
{"close": 12.07, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-06-18", "high": 12.07, "low": 12.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.07, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050800, "volume": 2, "vwap": 12.07}
{"close": 34.65, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-06-18", "high": 34.65, "low": 34.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.65, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709050800, "volume": 2, "vwap": 34.65}
{"close": 394.65, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 394.65, "low": 394.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 394.65, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050800, "volume": 1, "vwap": 394.65}
{"close": 389.0, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 389.0, "low": 389.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 389.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050800, "volume": 1, "vwap": 389.0}
{"close": 9.85, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709050800, "volume": 1, "vwap": 9.85}
{"close": 16.0, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709050800, "volume": 2, "vwap": 16.0}
{"close": 51.01, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 51.01, "low": 50.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.99, "option_symbol": "SPY261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709050800, "volume": 2, "vwap": 51.0}
{"close": 37.23, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 37.33, "low": 37.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.33, "option_symbol": "SPY261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709050800, "volume": 2, "vwap": 37.28}
{"close": 18.38, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 18.38, "low": 18.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.38, "option_symbol": "SPY261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1709050800, "volume": 25, "vwap": 18.38}
{"close": 19.94, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 19.94, "low": 19.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.94, "option_symbol": "SPY261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709050800, "volume": 2, "vwap": 19.94}
{"close": 26.59, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 26.61, "low": 26.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.61, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1709050800, "volume": 25, "vwap": 26.5892}
{"close": 41.1, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 41.1, "low": 41.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.1, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709050800, "volume": 1, "vwap": 41.1}
{"close": 44.9, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 45.01, "low": 44.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.01, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709050800, "volume": 2, "vwap": 44.955}
{"close": 47.01, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 47.17, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.02, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 33, "underlying_symbol": "SPY", "unix_timestamp": 1709050800, "volume": 616, "vwap": 46.968588}
{"close": 58.56, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 58.68, "low": 58.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.68, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709050800, "volume": 2, "vwap": 58.62}
{"close": 61.17, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 61.38, "low": 60.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.19, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 25, "underlying_symbol": "SPY", "unix_timestamp": 1709050800, "volume": 608, "vwap": 61.152648}
{"close": 64.07, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 64.17, "low": 63.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.08, "option_symbol": "SPY261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 8, "underlying_symbol": "SPY", "unix_timestamp": 1709050800, "volume": 8, "vwap": 64.045}
{"close": 50.8, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-06-18", "high": 50.8, "low": 50.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709050800, "volume": 2, "vwap": 50.8}
{"close": 36.02, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-06-18", "high": 36.02, "low": 36.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.02, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709050800, "volume": 2, "vwap": 36.02}
{"close": 14.45, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-06-18", "high": 14.49, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.49, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709050800, "volume": 12, "vwap": 14.463333}
{"close": 52.52, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-06-18", "high": 52.52, "low": 52.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.52, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709050800, "volume": 2, "vwap": 52.52}
{"close": 31.59, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 31.59, "low": 31.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.59, "option_symbol": "XBI261218C00086000", "option_type": "call", "strike_price": 86.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709050800, "volume": 10, "vwap": 31.59}
{"close": 29.39, "date": "2024-02-27", "datetime": "2024-02-27T16:20:00Z", "expiration_date": "2026-12-18", "high": 29.39, "low": 29.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.39, "option_symbol": "XBI261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709050800, "volume": 10, "vwap": 29.39}
{"close": 72.79, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 72.79, "low": 72.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.79, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709051100, "volume": 1, "vwap": 72.79}
{"close": 62.79, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 62.79, "low": 62.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.79, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709051100, "volume": 1, "vwap": 62.79}
{"close": 1.89, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.89, "low": 1.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.89, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "BAC", "unix_timestamp": 1709051100, "volume": 50, "vwap": 1.89}
{"close": 37.25, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709051100, "volume": 1, "vwap": 37.25}
{"close": 5.55, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709051100, "volume": 2, "vwap": 5.55}
{"close": 8.1, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709051100, "volume": 1, "vwap": 8.1}
{"close": 6.9, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709051100, "volume": 15, "vwap": 6.9}
{"close": 141.84, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-06-18", "high": 141.84, "low": 141.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.84, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709051100, "volume": 10, "vwap": 141.84}
{"close": 49.57, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 49.57, "low": 49.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.57, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709051100, "volume": 1, "vwap": 49.57}
{"close": 790.0, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-06-18", "high": 790.0, "low": 790.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 790.0, "option_symbol": "MSTR260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709051100, "volume": 1, "vwap": 790.0}
{"close": 24.0, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "MSTR260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709051100, "volume": 1, "vwap": 24.0}
{"close": 4.77, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 4.77, "low": 4.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.77, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709051100, "volume": 1, "vwap": 4.77}
{"close": 2.42, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 2.42, "low": 2.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.42, "option_symbol": "NCLH261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709051100, "volume": 6, "vwap": 2.42}
{"close": 254.35, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 254.35, "low": 251.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.32, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1709051100, "volume": 7, "vwap": 253.234286}
{"close": 216.95, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 219.13, "low": 216.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.13, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709051100, "volume": 7, "vwap": 217.545714}
{"close": 97.15, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 97.15, "low": 97.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.15, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709051100, "volume": 1, "vwap": 97.15}
{"close": 1.02, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.02, "low": 1.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.02, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709051100, "volume": 2, "vwap": 1.02}
{"close": 156.16, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 156.16, "low": 156.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.16, "option_symbol": "SPY261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709051100, "volume": 1, "vwap": 156.16}
{"close": 152.61, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 152.61, "low": 152.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.61, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709051100, "volume": 1, "vwap": 152.61}
{"close": 69.0, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1709051100, "volume": 6, "vwap": 69.0}
{"close": 14.91, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 14.91, "low": 14.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.91, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709051100, "volume": 1, "vwap": 14.91}
{"close": 18.36, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 18.36, "low": 18.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.34, "option_symbol": "SPY261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709051100, "volume": 2, "vwap": 18.35}
{"close": 26.5, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 26.54, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.54, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709051100, "volume": 2, "vwap": 26.52}
{"close": 37.1, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 37.1, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709051100, "volume": 10, "vwap": 37.1}
{"close": 46.87, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 47.03, "low": 46.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.03, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709051100, "volume": 2, "vwap": 46.95}
{"close": 61.03, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-12-18", "high": 61.17, "low": 61.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.17, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709051100, "volume": 2, "vwap": 61.1}
{"close": 69.85, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-06-18", "high": 69.85, "low": 69.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.85, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709051100, "volume": 2, "vwap": 69.85}
{"close": 28.97, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-06-18", "high": 28.97, "low": 28.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.97, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709051100, "volume": 10, "vwap": 28.97}
{"close": 14.6, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709051100, "volume": 300, "vwap": 14.6}
{"close": 32.33, "date": "2024-02-27", "datetime": "2024-02-27T16:25:00Z", "expiration_date": "2026-06-18", "high": 32.33, "low": 32.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.33, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709051100, "volume": 2, "vwap": 32.33}
{"close": 1.05, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-06-18", "high": 1.05, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1709051400, "volume": 11, "vwap": 1.05}
{"close": 2.84, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.84, "low": 2.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.84, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709051400, "volume": 1, "vwap": 2.84}
{"close": 57.93, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-05-15", "high": 57.93, "low": 57.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.93, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709051400, "volume": 52, "vwap": 57.93}
{"close": 12.8, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709051400, "volume": 1, "vwap": 12.8}
{"close": 3.7, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709051400, "volume": 5, "vwap": 3.7}
{"close": 8.05, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 8.05, "low": 8.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.05, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709051400, "volume": 99, "vwap": 8.05}
{"close": 5.45, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709051400, "volume": 1, "vwap": 5.45}
{"close": 6.64, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 6.64, "low": 6.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.64, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709051400, "volume": 1, "vwap": 6.64}
{"close": 35.75, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 35.75, "low": 35.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.75, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709051400, "volume": 1, "vwap": 35.75}
{"close": 317.53, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 317.53, "low": 317.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 317.53, "option_symbol": "NFLX261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709051400, "volume": 1, "vwap": 317.53}
{"close": 310.93, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 310.93, "low": 310.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.93, "option_symbol": "NFLX261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709051400, "volume": 1, "vwap": 310.93}
{"close": 578.73, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-06-18", "high": 578.73, "low": 578.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 578.73, "option_symbol": "NVDA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709051400, "volume": 1, "vwap": 578.73}
{"close": 251.6, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-06-18", "high": 251.6, "low": 251.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.6, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709051400, "volume": 6, "vwap": 251.6}
{"close": 583.73, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 583.73, "low": 583.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 583.73, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709051400, "volume": 1, "vwap": 583.73}
{"close": 268.44, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 268.8, "low": 268.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.8, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709051400, "volume": 5, "vwap": 268.512}
{"close": 158.5, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 158.5, "low": 158.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.5, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709051400, "volume": 2, "vwap": 158.5}
{"close": 115.49, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 115.49, "low": 115.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.26, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709051400, "volume": 2, "vwap": 115.375}
{"close": 70.15, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 70.15, "low": 70.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.15, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709051400, "volume": 4, "vwap": 70.1375}
{"close": 5.7, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709051400, "volume": 1, "vwap": 5.7}
{"close": 18.2, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709051400, "volume": 2, "vwap": 18.2}
{"close": 157.2, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 157.2, "low": 157.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.2, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709051400, "volume": 80, "vwap": 157.2}
{"close": 14.99, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-12-18", "high": 14.99, "low": 14.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.92, "option_symbol": "SPY261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709051400, "volume": 2, "vwap": 14.955}
{"close": 50.75, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709051400, "volume": 2, "vwap": 50.75}
{"close": 47.9, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-06-18", "high": 47.9, "low": 47.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.9, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709051400, "volume": 2, "vwap": 47.9}
{"close": 14.5, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709051400, "volume": 6, "vwap": 14.516667}
{"close": 24.05, "date": "2024-02-27", "datetime": "2024-02-27T16:30:00Z", "expiration_date": "2026-06-18", "high": 24.05, "low": 24.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.05, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709051400, "volume": 60, "vwap": 24.05}
{"close": 62.5, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709051700, "volume": 3, "vwap": 62.5}
{"close": 41.25, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.25, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709051700, "volume": 1, "vwap": 41.25}
{"close": 3.9, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709051700, "volume": 1, "vwap": 3.9}
{"close": 3.7, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709051700, "volume": 10, "vwap": 3.7}
{"close": 105.0, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-06-18", "high": 105.0, "low": 105.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.0, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709051700, "volume": 1, "vwap": 105.0}
{"close": 35.0, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709051700, "volume": 3, "vwap": 35.0}
{"close": 21.85, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 21.85, "low": 21.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.85, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709051700, "volume": 1, "vwap": 21.85}
{"close": 52.5, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709051700, "volume": 2, "vwap": 52.5}
{"close": 74.24, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 74.24, "low": 74.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.24, "option_symbol": "NFLX261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709051700, "volume": 5, "vwap": 74.24}
{"close": 60.3, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 60.3, "low": 60.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.3, "option_symbol": "NFLX261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709051700, "volume": 10, "vwap": 60.3}
{"close": 277.88, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-06-18", "high": 277.88, "low": 277.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.88, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709051700, "volume": 33, "vwap": 277.88}
{"close": 237.95, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 237.95, "low": 237.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.95, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709051700, "volume": 2, "vwap": 237.95}
{"close": 156.22, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 156.22, "low": 156.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.22, "option_symbol": "SPY261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709051700, "volume": 1, "vwap": 156.22}
{"close": 152.72, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 152.72, "low": 152.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.72, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709051700, "volume": 1, "vwap": 152.72}
{"close": 34.71, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 34.71, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709051700, "volume": 5, "vwap": 34.708}
{"close": 42.65, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.65, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709051700, "volume": 2, "vwap": 42.65}
{"close": 29.07, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-06-18", "high": 29.08, "low": 29.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.08, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1709051700, "volume": 20, "vwap": 29.076}
{"close": 22.5, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709051700, "volume": 2, "vwap": 22.5}
{"close": 17.56, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-06-18", "high": 17.58, "low": 17.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.58, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1709051700, "volume": 20, "vwap": 17.574}
{"close": 14.53, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709051700, "volume": 4, "vwap": 14.54}
{"close": 16.46, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 16.46, "low": 16.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.46, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709051700, "volume": 1, "vwap": 16.46}
{"close": 25.0, "date": "2024-02-27", "datetime": "2024-02-27T16:35:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "XBI261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709051700, "volume": 2, "vwap": 25.0}
{"close": 99.1, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-06-18", "high": 99.1, "low": 99.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.1, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709052000, "volume": 2, "vwap": 99.1}
{"close": 53.05, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-06-18", "high": 53.05, "low": 53.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.05, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709052000, "volume": 1, "vwap": 53.05}
{"close": 61.5, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 61.59, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.59, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709052000, "volume": 4, "vwap": 61.5225}
{"close": 59.91, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 59.91, "low": 59.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.91, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709052000, "volume": 1, "vwap": 59.91}
{"close": 34.45, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 34.45, "low": 34.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.31, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709052000, "volume": 2, "vwap": 34.38}
{"close": 30.31, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 30.55, "low": 30.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.55, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709052000, "volume": 11, "vwap": 30.528182}
{"close": 3.9, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709052000, "volume": 1, "vwap": 3.9}
{"close": 151.0, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709052000, "volume": 10, "vwap": 151.0}
{"close": 70.2, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 70.2, "low": 70.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.2, "option_symbol": "MSFT261218C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709052000, "volume": 1, "vwap": 70.2}
{"close": 18.75, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 18.75, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1709052000, "volume": 23, "vwap": 18.717391}
{"close": 444.85, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-06-18", "high": 444.85, "low": 444.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 444.85, "option_symbol": "NVDA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052000, "volume": 1, "vwap": 444.85}
{"close": 34.97, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-06-18", "high": 35.02, "low": 34.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.98, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1709052000, "volume": 20, "vwap": 34.9775}
{"close": 443.55, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 443.55, "low": 443.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 443.55, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052000, "volume": 1, "vwap": 443.55}
{"close": 268.0, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 268.0, "low": 268.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.0, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052000, "volume": 2, "vwap": 268.0}
{"close": 245.0, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 245.0, "low": 245.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052000, "volume": 4, "vwap": 245.0}
{"close": 184.8, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 184.8, "low": 184.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052000, "volume": 1, "vwap": 184.8}
{"close": 115.72, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 115.72, "low": 115.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.72, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052000, "volume": 1, "vwap": 115.72}
{"close": 99.55, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 99.55, "low": 99.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.55, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052000, "volume": 1, "vwap": 99.55}
{"close": 45.07, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 45.09, "low": 45.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.09, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709052000, "volume": 2, "vwap": 45.08}
{"close": 47.06, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 47.34, "low": 47.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.16, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 16, "underlying_symbol": "SPY", "unix_timestamp": 1709052000, "volume": 878, "vwap": 47.104055}
{"close": 58.66, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 58.66, "low": 58.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.56, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709052000, "volume": 2, "vwap": 58.61}
{"close": 61.25, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-12-18", "high": 61.53, "low": 61.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.36, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 16, "underlying_symbol": "SPY", "unix_timestamp": 1709052000, "volume": 878, "vwap": 61.30902}
{"close": 24.85, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-06-18", "high": 24.85, "low": 24.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.85, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709052000, "volume": 2, "vwap": 24.85}
{"close": 2.15, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709052000, "volume": 48, "vwap": 2.15}
{"close": 34.66, "date": "2024-02-27", "datetime": "2024-02-27T16:40:00Z", "expiration_date": "2026-06-18", "high": 34.66, "low": 34.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.66, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709052000, "volume": 10, "vwap": 34.66}
{"close": 6.42, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 6.42, "low": 6.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.42, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709052300, "volume": 1, "vwap": 6.42}
{"close": 53.05, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-06-18", "high": 53.05, "low": 53.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.05, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709052300, "volume": 2, "vwap": 53.05}
{"close": 40.16, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-06-18", "high": 40.16, "low": 40.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.16, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709052300, "volume": 1, "vwap": 40.16}
{"close": 32.78, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-06-18", "high": 32.78, "low": 32.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.78, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709052300, "volume": 1, "vwap": 32.78}
{"close": 112.34, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-05-15", "high": 112.34, "low": 112.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.34, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709052300, "volume": 1, "vwap": 112.34}
{"close": 61.97, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 61.97, "low": 61.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.97, "option_symbol": "IWM261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709052300, "volume": 1, "vwap": 61.97}
{"close": 33.0, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709052300, "volume": 1, "vwap": 33.0}
{"close": 58.95, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-06-18", "high": 58.95, "low": 58.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.95, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709052300, "volume": 1, "vwap": 58.95}
{"close": 46.75, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709052300, "volume": 1, "vwap": 46.75}
{"close": 48.75, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 48.75, "low": 48.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.75, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709052300, "volume": 1, "vwap": 48.75}
{"close": 234.82, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-06-18", "high": 234.82, "low": 234.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.82, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052300, "volume": 2, "vwap": 234.82}
{"close": 230.64, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-06-18", "high": 230.64, "low": 230.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.64, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052300, "volume": 2, "vwap": 230.64}
{"close": 34.74, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-06-18", "high": 34.74, "low": 34.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.74, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052300, "volume": 1, "vwap": 34.74}
{"close": 433.64, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 433.64, "low": 433.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 433.64, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052300, "volume": 2, "vwap": 433.64}
{"close": 427.17, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 427.17, "low": 427.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 427.17, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052300, "volume": 2, "vwap": 427.17}
{"close": 300.34, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 300.34, "low": 300.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.34, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052300, "volume": 1, "vwap": 300.34}
{"close": 252.92, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 252.92, "low": 252.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.92, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052300, "volume": 2, "vwap": 252.92}
{"close": 253.34, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 253.34, "low": 248.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.92, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709052300, "volume": 3, "vwap": 250.393333}
{"close": 191.04, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 191.04, "low": 190.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.63, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709052300, "volume": 2, "vwap": 190.835}
{"close": 124.0, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 124.0, "low": 124.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052300, "volume": 1, "vwap": 124.0}
{"close": 108.97, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 108.99, "low": 108.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.99, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709052300, "volume": 2, "vwap": 108.98}
{"close": 64.25, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-06-18", "high": 64.25, "low": 64.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.25, "option_symbol": "SPOT260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1709052300, "volume": 3, "vwap": 64.25}
{"close": 69.0, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709052300, "volume": 2, "vwap": 69.0}
{"close": 47.14, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 47.17, "low": 47.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.13, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709052300, "volume": 4, "vwap": 47.1375}
{"close": 56.14, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 56.14, "low": 56.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.11, "option_symbol": "SPY261218P00545000", "option_type": "put", "strike_price": 545.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709052300, "volume": 2, "vwap": 56.125}
{"close": 61.31, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-12-18", "high": 61.31, "low": 61.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.3, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709052300, "volume": 2, "vwap": 61.305}
{"close": 17.25, "date": "2024-02-27", "datetime": "2024-02-27T16:45:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709052300, "volume": 2, "vwap": 17.25}
{"close": 24.87, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-06-18", "high": 24.87, "low": 24.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.87, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709052600, "volume": 10, "vwap": 24.87}
{"close": 2.23, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709052600, "volume": 1, "vwap": 2.23}
{"close": 67.37, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-06-18", "high": 67.37, "low": 67.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.37, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709052600, "volume": 1, "vwap": 67.37}
{"close": 9.97, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-06-18", "high": 9.97, "low": 9.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.97, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709052600, "volume": 1, "vwap": 9.97}
{"close": 115.0, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709052600, "volume": 1, "vwap": 115.0}
{"close": 1.44, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.44, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709052600, "volume": 3, "vwap": 1.44}
{"close": 3.74, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 3.74, "low": 3.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.74, "option_symbol": "CCL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709052600, "volume": 1, "vwap": 3.74}
{"close": 3.85, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709052600, "volume": 1, "vwap": 3.85}
{"close": 13.66, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 13.66, "low": 13.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.66, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709052600, "volume": 5, "vwap": 13.66}
{"close": 9.12, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 9.12, "low": 9.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.12, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709052600, "volume": 5, "vwap": 9.12}
{"close": 5.5, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "NCLH261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709052600, "volume": 1, "vwap": 5.5}
{"close": 5.5, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "NVDA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052600, "volume": 2, "vwap": 5.5}
{"close": 7.2, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052600, "volume": 5, "vwap": 7.2}
{"close": 34.53, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-06-18", "high": 34.53, "low": 34.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.53, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052600, "volume": 5, "vwap": 34.53}
{"close": 154.53, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-06-18", "high": 154.53, "low": 154.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.53, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052600, "volume": 5, "vwap": 154.53}
{"close": 455.95, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 455.95, "low": 453.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 453.32, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709052600, "volume": 3, "vwap": 454.196667}
{"close": 186.22, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 186.22, "low": 186.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.22, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052600, "volume": 1, "vwap": 186.22}
{"close": 100.72, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 100.72, "low": 100.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.72, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052600, "volume": 1, "vwap": 100.72}
{"close": 5.71, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 5.71, "low": 5.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.71, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052600, "volume": 1, "vwap": 5.71}
{"close": 6.5, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "NVDA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052600, "volume": 1, "vwap": 6.5}
{"close": 8.8, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052600, "volume": 1, "vwap": 8.8}
{"close": 132.62, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 132.62, "low": 132.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.62, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052600, "volume": 1, "vwap": 132.62}
{"close": 141.86, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 141.86, "low": 141.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.86, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052600, "volume": 1, "vwap": 141.86}
{"close": 22.35, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709052600, "volume": 6, "vwap": 22.35}
{"close": 42.05, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-06-18", "high": 42.05, "low": 42.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.05, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709052600, "volume": 2, "vwap": 42.05}
{"close": 44.3, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-06-18", "high": 44.3, "low": 44.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.3, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709052600, "volume": 2, "vwap": 44.3}
{"close": 43.52, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 43.52, "low": 43.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.52, "option_symbol": "UBER261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1709052600, "volume": 5, "vwap": 43.52}
{"close": 46.09, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 46.09, "low": 45.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.9, "option_symbol": "XBI261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1709052600, "volume": 4, "vwap": 45.995}
{"close": 1.23, "date": "2024-02-27", "datetime": "2024-02-27T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.23, "low": 1.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.21, "option_symbol": "XBI261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1709052600, "volume": 2, "vwap": 1.22}
{"close": 22.6, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709052900, "volume": 8, "vwap": 22.725}
{"close": 3.65, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "CCL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709052900, "volume": 10, "vwap": 3.65}
{"close": 36.64, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 36.75, "low": 36.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.75, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709052900, "volume": 2, "vwap": 36.695}
{"close": 40.0, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709052900, "volume": 1, "vwap": 40.0}
{"close": 15.14, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 15.15, "low": 15.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1709052900, "volume": 6, "vwap": 15.148334}
{"close": 85.47, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 85.47, "low": 85.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.47, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709052900, "volume": 1, "vwap": 85.47}
{"close": 278.5, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 278.5, "low": 278.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 278.5, "option_symbol": "NFLX261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709052900, "volume": 10, "vwap": 278.5}
{"close": 44.0, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709052900, "volume": 1, "vwap": 44.0}
{"close": 31.45, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 31.45, "low": 31.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.45, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709052900, "volume": 1, "vwap": 31.45}
{"close": 615.3, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-06-18", "high": 615.3, "low": 615.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 615.3, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052900, "volume": 1, "vwap": 615.3}
{"close": 55.5, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-06-18", "high": 55.5, "low": 55.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.5, "option_symbol": "NVDA260618C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052900, "volume": 1, "vwap": 55.5}
{"close": 18.3, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.3, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052900, "volume": 5, "vwap": 18.3}
{"close": 571.96, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 571.96, "low": 571.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 571.96, "option_symbol": "NVDA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052900, "volume": 2, "vwap": 571.96}
{"close": 564.09, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 564.09, "low": 564.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 564.09, "option_symbol": "NVDA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052900, "volume": 2, "vwap": 564.09}
{"close": 256.0, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 256.0, "low": 256.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052900, "volume": 1, "vwap": 256.0}
{"close": 5.7, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052900, "volume": 1, "vwap": 5.7}
{"close": 6.5, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "NVDA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052900, "volume": 1, "vwap": 6.5}
{"close": 57.0, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052900, "volume": 1, "vwap": 57.0}
{"close": 135.74, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 135.74, "low": 135.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.74, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052900, "volume": 1, "vwap": 135.74}
{"close": 140.26, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 140.26, "low": 140.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.26, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709052900, "volume": 1, "vwap": 140.26}
{"close": 51.15, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 51.15, "low": 50.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.93, "option_symbol": "SPY261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709052900, "volume": 4, "vwap": 51.04}
{"close": 33.27, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 33.27, "low": 33.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.26, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709052900, "volume": 6, "vwap": 33.265}
{"close": 68.2, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709052900, "volume": 2, "vwap": 68.2}
{"close": 38.25, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709052900, "volume": 6, "vwap": 38.25}
{"close": 14.55, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709052900, "volume": 2, "vwap": 14.55}
{"close": 32.6, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.6, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709052900, "volume": 20, "vwap": 32.6}
{"close": 45.08, "date": "2024-02-27", "datetime": "2024-02-27T16:55:00Z", "expiration_date": "2026-12-18", "high": 45.4, "low": 45.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.4, "option_symbol": "XBI261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1709052900, "volume": 2, "vwap": 45.24}
{"close": 6.41, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.41, "low": 6.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.41, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709053200, "volume": 2, "vwap": 6.41}
{"close": 48.0, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709053200, "volume": 1, "vwap": 48.0}
{"close": 7.25, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.25, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709053200, "volume": 2, "vwap": 7.25}
{"close": 67.6, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-06-18", "high": 67.6, "low": 67.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.6, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709053200, "volume": 1, "vwap": 67.6}
{"close": 10.05, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709053200, "volume": 1, "vwap": 10.05}
{"close": 1.95, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709053200, "volume": 1, "vwap": 1.95}
{"close": 45.4, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-05-15", "high": 45.4, "low": 45.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.4, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709053200, "volume": 1, "vwap": 45.4}
{"close": 48.05, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-05-15", "high": 48.05, "low": 48.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.05, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709053200, "volume": 1, "vwap": 48.05}
{"close": 1.2, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "GM261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709053200, "volume": 10, "vwap": 1.2}
{"close": 37.95, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 37.95, "low": 36.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.94, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1709053200, "volume": 4, "vwap": 37.685}
{"close": 29.96, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 29.96, "low": 29.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.96, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709053200, "volume": 1, "vwap": 29.96}
{"close": 162.0, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 162.0, "low": 162.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.0, "option_symbol": "GOOGL261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709053200, "volume": 1, "vwap": 162.0}
{"close": 6.66, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.74, "low": 6.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.74, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709053200, "volume": 2, "vwap": 6.7}
{"close": 185.0, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-06-18", "high": 185.0, "low": 185.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.0, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709053200, "volume": 3, "vwap": 185.0}
{"close": 509.5, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-06-18", "high": 509.5, "low": 509.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 509.5, "option_symbol": "MSTR260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709053200, "volume": 1, "vwap": 509.5}
{"close": 202.26, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 202.26, "low": 202.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.26, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709053200, "volume": 2, "vwap": 202.26}
{"close": 329.92, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-06-18", "high": 329.92, "low": 329.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.92, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709053200, "volume": 1, "vwap": 329.92}
{"close": 337.62, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 337.62, "low": 337.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.62, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709053200, "volume": 1, "vwap": 337.62}
{"close": 213.09, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 213.09, "low": 213.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.09, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709053200, "volume": 3, "vwap": 213.09}
{"close": 22.9, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709053200, "volume": 2, "vwap": 22.9}
{"close": 82.0, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709053200, "volume": 1, "vwap": 82.0}
{"close": 72.0, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709053200, "volume": 2, "vwap": 72.0}
{"close": 56.7, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-06-18", "high": 56.7, "low": 56.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709053200, "volume": 200, "vwap": 56.7}
{"close": 26.0, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709053200, "volume": 2, "vwap": 26.0}
{"close": 22.15, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709053200, "volume": 2, "vwap": 22.15}
{"close": 2.15, "date": "2024-02-27", "datetime": "2024-02-27T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.15, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709053200, "volume": 2, "vwap": 2.15}
{"close": 10.71, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.71, "low": 10.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.71, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709053500, "volume": 1, "vwap": 10.71}
{"close": 74.04, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-06-18", "high": 74.04, "low": 74.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.04, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709053500, "volume": 1, "vwap": 74.04}
{"close": 67.28, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-06-18", "high": 67.28, "low": 67.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.28, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709053500, "volume": 1, "vwap": 67.28}
{"close": 6.1, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709053500, "volume": 6, "vwap": 6.1}
{"close": 3.4, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709053500, "volume": 38, "vwap": 3.4}
{"close": 5.1, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709053500, "volume": 2, "vwap": 5.1}
{"close": 2.58, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.58, "low": 2.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.58, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709053500, "volume": 4, "vwap": 2.58}
{"close": 21.05, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 21.05, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.05, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709053500, "volume": 1, "vwap": 21.05}
{"close": 13.78, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 13.78, "low": 13.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.78, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709053500, "volume": 1, "vwap": 13.78}
{"close": 117.09, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-06-18", "high": 117.09, "low": 117.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.09, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709053500, "volume": 1, "vwap": 117.09}
{"close": 54.85, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-06-18", "high": 54.85, "low": 54.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.85, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709053500, "volume": 2, "vwap": 54.85}
{"close": 26.44, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-06-18", "high": 26.44, "low": 26.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.44, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709053500, "volume": 1, "vwap": 26.44}
{"close": 152.5, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-06-18", "high": 152.5, "low": 152.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.5, "option_symbol": "META260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709053500, "volume": 10, "vwap": 152.5}
{"close": 152.0, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709053500, "volume": 2, "vwap": 152.0}
{"close": 70.55, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 70.55, "low": 70.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.55, "option_symbol": "MSFT261218C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709053500, "volume": 1, "vwap": 70.55}
{"close": 509.0, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-06-18", "high": 509.0, "low": 509.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 509.0, "option_symbol": "MSTR260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709053500, "volume": 1, "vwap": 509.0}
{"close": 320.34, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 320.34, "low": 320.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 320.34, "option_symbol": "NFLX261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709053500, "volume": 1, "vwap": 320.34}
{"close": 313.65, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 313.65, "low": 313.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.65, "option_symbol": "NFLX261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709053500, "volume": 1, "vwap": 313.65}
{"close": 178.1, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 178.1, "low": 178.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.1, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709053500, "volume": 1, "vwap": 178.1}
{"close": 809.4, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-06-18", "high": 809.4, "low": 809.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 809.4, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709053500, "volume": 3, "vwap": 809.4}
{"close": 248.75, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 248.75, "low": 248.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.75, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709053500, "volume": 25, "vwap": 248.75}
{"close": 218.55, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 218.55, "low": 218.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.55, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709053500, "volume": 10, "vwap": 218.55}
{"close": 187.5, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-12-18", "high": 187.5, "low": 187.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709053500, "volume": 3, "vwap": 187.5}
{"close": 64.2, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-06-18", "high": 64.2, "low": 64.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "SPOT260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1709053500, "volume": 2, "vwap": 64.2}
{"close": 56.52, "date": "2024-02-27", "datetime": "2024-02-27T17:05:00Z", "expiration_date": "2026-06-18", "high": 56.52, "low": 56.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.52, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709053500, "volume": 2, "vwap": 56.52}
{"close": 134.45, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-06-18", "high": 134.45, "low": 134.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.45, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709053800, "volume": 1, "vwap": 134.45}
{"close": 35.03, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-12-18", "high": 35.03, "low": 35.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.03, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709053800, "volume": 5, "vwap": 35.03}
{"close": 32.53, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-12-18", "high": 32.53, "low": 32.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.53, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709053800, "volume": 5, "vwap": 32.53}
{"close": 6.08, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-12-18", "high": 6.08, "low": 6.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.08, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709053800, "volume": 2, "vwap": 6.08}
{"close": 34.0, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709053800, "volume": 1, "vwap": 34.0}
{"close": 72.5, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "IWM260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709053800, "volume": 3, "vwap": 72.5}
{"close": 22.47, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-06-18", "high": 22.47, "low": 22.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.47, "option_symbol": "IWM260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709053800, "volume": 1, "vwap": 22.47}
{"close": 37.59, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-06-18", "high": 37.72, "low": 37.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.72, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709053800, "volume": 2, "vwap": 37.655}
{"close": 26.37, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.4, "option_symbol": "META260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709053800, "volume": 2, "vwap": 26.385}
{"close": 352.9, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-12-18", "high": 352.9, "low": 352.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 352.9, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709053800, "volume": 1, "vwap": 352.9}
{"close": 268.8, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-12-18", "high": 268.8, "low": 268.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.8, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709053800, "volume": 1, "vwap": 268.8}
{"close": 255.93, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-12-18", "high": 257.0, "low": 255.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709053800, "volume": 2, "vwap": 256.465}
{"close": 161.96, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-12-18", "high": 161.96, "low": 161.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.96, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709053800, "volume": 2, "vwap": 161.96}
{"close": 74.0, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709053800, "volume": 1, "vwap": 74.0}
{"close": 51.0, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709053800, "volume": 52, "vwap": 51.0}
{"close": 46.89, "date": "2024-02-27", "datetime": "2024-02-27T17:10:00Z", "expiration_date": "2026-06-18", "high": 46.89, "low": 46.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.89, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709053800, "volume": 10, "vwap": 46.89}
{"close": 40.39, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-06-18", "high": 40.39, "low": 40.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.39, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709054100, "volume": 1, "vwap": 40.39}
{"close": 68.9, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-06-18", "high": 68.9, "low": 68.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.9, "option_symbol": "AMD260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709054100, "volume": 2, "vwap": 68.9}
{"close": 33.75, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.72, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709054100, "volume": 4, "vwap": 33.735}
{"close": 17.35, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-06-18", "high": 17.37, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.37, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709054100, "volume": 2, "vwap": 17.36}
{"close": 59.1, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-12-18", "high": 59.1, "low": 59.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.1, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709054100, "volume": 1, "vwap": 59.1}
{"close": 67.4, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-06-18", "high": 67.4, "low": 67.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.4, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709054100, "volume": 1, "vwap": 67.4}
{"close": 55.4, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-06-18", "high": 55.4, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709054100, "volume": 3, "vwap": 55.4}
{"close": 9.98, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-06-18", "high": 9.98, "low": 9.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.98, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709054100, "volume": 1, "vwap": 9.98}
{"close": 10.8, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-05-15", "high": 10.85, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709054100, "volume": 2, "vwap": 10.825}
{"close": 36.5, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709054100, "volume": 1, "vwap": 36.5}
{"close": 29.5, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709054100, "volume": 2, "vwap": 29.5}
{"close": 6.56, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-12-18", "high": 6.56, "low": 6.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.56, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709054100, "volume": 1, "vwap": 6.56}
{"close": 1.65, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-06-18", "high": 1.65, "low": 1.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.65, "option_symbol": "NVDA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054100, "volume": 1, "vwap": 1.65}
{"close": 253.01, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-12-18", "high": 253.01, "low": 253.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.01, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054100, "volume": 1, "vwap": 253.01}
{"close": 220.56, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-12-18", "high": 220.56, "low": 220.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.56, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054100, "volume": 1, "vwap": 220.56}
{"close": 130.92, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-12-18", "high": 130.92, "low": 130.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.92, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054100, "volume": 1, "vwap": 130.92}
{"close": 2.36, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "SATS1260618C00004000", "option_type": "call", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "SATS1", "unix_timestamp": 1709054100, "volume": 2, "vwap": 2.36}
{"close": 82.0, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1709054100, "volume": 5, "vwap": 82.0}
{"close": 68.5, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054100, "volume": 2, "vwap": 68.5}
{"close": 29.25, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054100, "volume": 2, "vwap": 29.25}
{"close": 32.4, "date": "2024-02-27", "datetime": "2024-02-27T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054100, "volume": 2, "vwap": 32.4}
{"close": 0.64, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 0.64, "low": 0.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.64, "option_symbol": "AAL260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709054400, "volume": 1, "vwap": 0.64}
{"close": 1.55, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 1.55, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709054400, "volume": 3, "vwap": 1.55}
{"close": 6.39, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 6.39, "low": 6.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.39, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709054400, "volume": 1, "vwap": 6.39}
{"close": 35.0, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709054400, "volume": 1, "vwap": 35.0}
{"close": 29.5, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709054400, "volume": 1, "vwap": 29.5}
{"close": 24.8, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709054400, "volume": 3, "vwap": 24.8}
{"close": 15.3, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709054400, "volume": 2, "vwap": 15.3}
{"close": 7.1, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 7.11, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.11, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709054400, "volume": 8, "vwap": 7.10875}
{"close": 22.5, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709054400, "volume": 1, "vwap": 22.5}
{"close": 55.0, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709054400, "volume": 10, "vwap": 55.0}
{"close": 43.88, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 43.88, "low": 43.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.88, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709054400, "volume": 1, "vwap": 43.88}
{"close": 36.5, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709054400, "volume": 1, "vwap": 36.5}
{"close": 33.9, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 33.9, "low": 33.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.9, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709054400, "volume": 1, "vwap": 33.9}
{"close": 17.65, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "GOOGL261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709054400, "volume": 1, "vwap": 17.65}
{"close": 3.8, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709054400, "volume": 2, "vwap": 3.825}
{"close": 8.25, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709054400, "volume": 1, "vwap": 8.25}
{"close": 70.0, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "MSFT261218C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709054400, "volume": 1, "vwap": 70.0}
{"close": 3.05, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709054400, "volume": 1, "vwap": 3.05}
{"close": 7.0, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "MSFT261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709054400, "volume": 1, "vwap": 7.0}
{"close": 808.0, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 808.0, "low": 808.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 808.0, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054400, "volume": 3, "vwap": 808.0}
{"close": 313.86, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 313.86, "low": 313.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 313.86, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054400, "volume": 1, "vwap": 313.86}
{"close": 277.09, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 277.09, "low": 277.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.09, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054400, "volume": 1, "vwap": 277.09}
{"close": 18.0, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054400, "volume": 2, "vwap": 18.0}
{"close": 28.4, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 28.4, "low": 28.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.4, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054400, "volume": 3, "vwap": 28.4}
{"close": 32.28, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 32.28, "low": 32.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.28, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054400, "volume": 3, "vwap": 32.28}
{"close": 109.87, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 109.87, "low": 109.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.87, "option_symbol": "SPY261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709054400, "volume": 5, "vwap": 109.87}
{"close": 96.66, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-12-18", "high": 96.66, "low": 96.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.66, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709054400, "volume": 5, "vwap": 96.66}
{"close": 74.05, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 74.05, "low": 74.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054400, "volume": 2, "vwap": 74.05}
{"close": 72.05, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 72.05, "low": 72.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.05, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054400, "volume": 2, "vwap": 72.05}
{"close": 67.9, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 67.9, "low": 67.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054400, "volume": 4, "vwap": 67.9}
{"close": 34.05, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 34.05, "low": 34.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.05, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054400, "volume": 2, "vwap": 34.05}
{"close": 44.73, "date": "2024-02-27", "datetime": "2024-02-27T17:20:00Z", "expiration_date": "2026-06-18", "high": 44.73, "low": 44.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.73, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054400, "volume": 60, "vwap": 44.73}
{"close": 99.02, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 99.02, "low": 99.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.02, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709054700, "volume": 1, "vwap": 99.02}
{"close": 34.64, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 34.64, "low": 34.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.64, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709054700, "volume": 1, "vwap": 34.64}
{"close": 32.01, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 32.01, "low": 32.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.01, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709054700, "volume": 1, "vwap": 32.01}
{"close": 24.8, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 24.93, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.93, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709054700, "volume": 2, "vwap": 24.865}
{"close": 20.55, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709054700, "volume": 1, "vwap": 20.55}
{"close": 2.24, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709054700, "volume": 1, "vwap": 2.24}
{"close": 19.14, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 19.14, "low": 19.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.14, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709054700, "volume": 1, "vwap": 19.14}
{"close": 156.0, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 156.0, "low": 156.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.0, "option_symbol": "AMD261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709054700, "volume": 1, "vwap": 156.0}
{"close": 60.5, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709054700, "volume": 1, "vwap": 60.5}
{"close": 4.42, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 4.96, "low": 4.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.92, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 5, "underlying_symbol": "CCL", "unix_timestamp": 1709054700, "volume": 15, "vwap": 4.556667}
{"close": 2.48, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.48, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709054700, "volume": 8, "vwap": 2.48}
{"close": 244.66, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 244.66, "low": 244.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.66, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709054700, "volume": 4, "vwap": 244.66}
{"close": 237.39, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 237.39, "low": 237.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.39, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709054700, "volume": 4, "vwap": 237.39}
{"close": 15.0, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "MSFT261218P00285000", "option_type": "put", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709054700, "volume": 10, "vwap": 15.0}
{"close": 16.0, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "MSFT261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709054700, "volume": 10, "vwap": 16.0}
{"close": 320.42, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 320.43, "low": 320.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 320.43, "option_symbol": "NFLX261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1709054700, "volume": 2, "vwap": 320.425}
{"close": 99.17, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 99.17, "low": 99.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.17, "option_symbol": "NVDA260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054700, "volume": 1, "vwap": 99.17}
{"close": 279.65, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 279.65, "low": 279.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 279.65, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054700, "volume": 1, "vwap": 279.65}
{"close": 263.44, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 263.44, "low": 263.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.44, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054700, "volume": 3, "vwap": 263.44}
{"close": 43.3, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 43.3, "low": 43.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054700, "volume": 1, "vwap": 43.3}
{"close": 79.1, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 79.1, "low": 79.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.06, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709054700, "volume": 2, "vwap": 79.08}
{"close": 848.0, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 848.0, "low": 848.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 848.0, "option_symbol": "NVDA261218P01640000", "option_type": "put", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709054700, "volume": 1, "vwap": 848.0}
{"close": 18.55, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 18.55, "low": 18.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "SPY261218C00645000", "option_type": "call", "strike_price": 645.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709054700, "volume": 2, "vwap": 18.45}
{"close": 67.4, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 67.4, "low": 67.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709054700, "volume": 8, "vwap": 67.4}
{"close": 63.4, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 63.4, "low": 63.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.4, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054700, "volume": 10, "vwap": 63.4}
{"close": 50.35, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 50.35, "low": 50.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054700, "volume": 2, "vwap": 50.35}
{"close": 31.91, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 31.91, "low": 31.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.91, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054700, "volume": 2, "vwap": 31.91}
{"close": 19.9, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 19.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709054700, "volume": 6, "vwap": 19.966667}
{"close": 2.16, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.16, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054700, "volume": 2, "vwap": 2.16}
{"close": 28.35, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709054700, "volume": 2, "vwap": 28.35}
{"close": 19.55, "date": "2024-02-27", "datetime": "2024-02-27T17:25:00Z", "expiration_date": "2026-12-18", "high": 19.55, "low": 19.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.55, "option_symbol": "XLK261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709054700, "volume": 5, "vwap": 19.55}
{"close": 40.3, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.3, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709055000, "volume": 1, "vwap": 40.3}
{"close": 24.8, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709055000, "volume": 1, "vwap": 24.8}
{"close": 15.1, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709055000, "volume": 1, "vwap": 15.1}
{"close": 2.25, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709055000, "volume": 5, "vwap": 2.25}
{"close": 6.15, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709055000, "volume": 10, "vwap": 6.15}
{"close": 31.0, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "CAR261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1709055000, "volume": 1, "vwap": 31.0}
{"close": 61.7, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.7, "option_symbol": "GOOGL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709055000, "volume": 1, "vwap": 61.7}
{"close": 28.45, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709055000, "volume": 2, "vwap": 28.45}
{"close": 11.61, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 11.61, "low": 11.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.59, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709055000, "volume": 2, "vwap": 11.6}
{"close": 2.2, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709055000, "volume": 50, "vwap": 2.2}
{"close": 2.95, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709055000, "volume": 50, "vwap": 2.95}
{"close": 16.26, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 16.26, "low": 16.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.26, "option_symbol": "INTC261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709055000, "volume": 1, "vwap": 16.26}
{"close": 41.5, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "IWM260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709055000, "volume": 3, "vwap": 41.5}
{"close": 38.5, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "IWM260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709055000, "volume": 3, "vwap": 38.5}
{"close": 2.23, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "NCLH261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709055000, "volume": 1, "vwap": 2.23}
{"close": 172.0, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 172.0, "low": 172.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.0, "option_symbol": "NFLX261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709055000, "volume": 1, "vwap": 172.0}
{"close": 273.7, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 273.7, "low": 273.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.7, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709055000, "volume": 1, "vwap": 273.7}
{"close": 36.6, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 36.62, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.62, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1709055000, "volume": 20, "vwap": 36.611}
{"close": 169.1, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 169.84, "low": 169.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.84, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1709055000, "volume": 21, "vwap": 169.784762}
{"close": 808.0, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 808.0, "low": 808.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 808.0, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709055000, "volume": 2, "vwap": 808.0}
{"close": 272.75, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 272.75, "low": 272.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 272.75, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709055000, "volume": 1, "vwap": 272.75}
{"close": 43.0, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709055000, "volume": 1, "vwap": 43.0}
{"close": 78.8, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 78.8, "low": 78.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.8, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709055000, "volume": 1, "vwap": 78.8}
{"close": 45.19, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 45.19, "low": 45.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.11, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709055000, "volume": 2, "vwap": 45.15}
{"close": 47.13, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 47.13, "low": 47.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.1, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709055000, "volume": 2, "vwap": 47.115}
{"close": 61.32, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 61.34, "low": 61.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.27, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709055000, "volume": 4, "vwap": 61.3175}
{"close": 67.15, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 67.25, "low": 67.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709055000, "volume": 24, "vwap": 67.233333}
{"close": 59.5, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055000, "volume": 2, "vwap": 59.5}
{"close": 49.87, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 49.87, "low": 49.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.87, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709055000, "volume": 4, "vwap": 49.87}
{"close": 42.0, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055000, "volume": 2, "vwap": 42.0}
{"close": 35.7, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 35.7, "low": 35.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.7, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055000, "volume": 2, "vwap": 35.7}
{"close": 22.0, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055000, "volume": 2, "vwap": 22.0}
{"close": 17.2, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055000, "volume": 2, "vwap": 17.2}
{"close": 14.95, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055000, "volume": 2, "vwap": 14.95}
{"close": 14.3, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055000, "volume": 2, "vwap": 14.3}
{"close": 3.1, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055000, "volume": 28, "vwap": 3.1}
{"close": 37.35, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-06-18", "high": 37.35, "low": 37.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.35, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055000, "volume": 2, "vwap": 37.35}
{"close": 22.35, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 22.35, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709055000, "volume": 1, "vwap": 22.35}
{"close": 3.75, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1709055000, "volume": 10, "vwap": 3.765}
{"close": 14.5, "date": "2024-02-27", "datetime": "2024-02-27T17:30:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709055000, "volume": 5, "vwap": 14.5}
{"close": 13.8, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709055300, "volume": 1, "vwap": 13.8}
{"close": 62.5, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709055300, "volume": 1, "vwap": 62.5}
{"close": 66.99, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 66.99, "low": 66.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.99, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709055300, "volume": 1, "vwap": 66.99}
{"close": 46.5, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709055300, "volume": 1, "vwap": 46.5}
{"close": 34.7, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709055300, "volume": 3, "vwap": 34.7}
{"close": 30.37, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 30.47, "low": 30.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.41, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1709055300, "volume": 4, "vwap": 30.425}
{"close": 13.74, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1709055300, "volume": 4, "vwap": 13.7275}
{"close": 11.61, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 11.61, "low": 11.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.61, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709055300, "volume": 1, "vwap": 11.61}
{"close": 3.25, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709055300, "volume": 1, "vwap": 3.25}
{"close": 91.95, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-05-15", "high": 91.95, "low": 91.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.95, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709055300, "volume": 1, "vwap": 91.95}
{"close": 35.3, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709055300, "volume": 1, "vwap": 35.3}
{"close": 30.0, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709055300, "volume": 1, "vwap": 30.0}
{"close": 56.6, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 56.6, "low": 56.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.6, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709055300, "volume": 1, "vwap": 56.6}
{"close": 25.6, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709055300, "volume": 2, "vwap": 25.6}
{"close": 3.8, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709055300, "volume": 10, "vwap": 3.8}
{"close": 15.0, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709055300, "volume": 3, "vwap": 15.0}
{"close": 21.2, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709055300, "volume": 11, "vwap": 21.2}
{"close": 32.0, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "GOOGL261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709055300, "volume": 2, "vwap": 32.0}
{"close": 500.95, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 508.15, "low": 500.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 508.15, "option_symbol": "MSTR260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709055300, "volume": 5, "vwap": 505.27}
{"close": 351.45, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 351.45, "low": 351.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 351.45, "option_symbol": "MSTR260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709055300, "volume": 1, "vwap": 351.45}
{"close": 26.0, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "MSTR260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709055300, "volume": 1, "vwap": 26.0}
{"close": 219.86, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 219.86, "low": 219.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.86, "option_symbol": "NFLX261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709055300, "volume": 1, "vwap": 219.86}
{"close": 103.99, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 103.99, "low": 103.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.99, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709055300, "volume": 1, "vwap": 103.99}
{"close": 113.0, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "NFLX261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709055300, "volume": 1, "vwap": 113.0}
{"close": 406.0, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-12-18", "high": 406.0, "low": 406.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 406.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709055300, "volume": 1, "vwap": 406.0}
{"close": 158.0, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 158.0, "low": 158.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055300, "volume": 2, "vwap": 158.0}
{"close": 104.25, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 104.25, "low": 104.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.25, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055300, "volume": 4, "vwap": 104.25}
{"close": 66.66, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 66.66, "low": 66.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.66, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055300, "volume": 2, "vwap": 66.66}
{"close": 56.1, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 56.1, "low": 56.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055300, "volume": 2, "vwap": 56.1}
{"close": 49.65, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 49.65, "low": 49.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055300, "volume": 2, "vwap": 49.65}
{"close": 2.17, "date": "2024-02-27", "datetime": "2024-02-27T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055300, "volume": 2, "vwap": 2.17}
{"close": 11.15, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709055600, "volume": 1, "vwap": 11.15}
{"close": 8.9, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709055600, "volume": 1, "vwap": 8.9}
{"close": 29.65, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 28.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.56, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709055600, "volume": 2, "vwap": 29.105}
{"close": 14.75, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 13.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.71, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709055600, "volume": 2, "vwap": 14.23}
{"close": 4.19, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709055600, "volume": 58, "vwap": 4.191724}
{"close": 19.0, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "COF261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1709055600, "volume": 6, "vwap": 19.0}
{"close": 54.85, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-05-15", "high": 54.85, "low": 54.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.85, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709055600, "volume": 1, "vwap": 54.85}
{"close": 3.95, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "GDX260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709055600, "volume": 2, "vwap": 3.95}
{"close": 3.9, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "GDX261218P00024000", "option_type": "put", "strike_price": 24.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709055600, "volume": 2, "vwap": 3.9}
{"close": 34.0, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709055600, "volume": 1, "vwap": 34.0}
{"close": 16.34, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-12-18", "high": 16.34, "low": 16.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.34, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709055600, "volume": 1, "vwap": 16.34}
{"close": 14.88, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-12-18", "high": 14.88, "low": 14.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.88, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709055600, "volume": 1, "vwap": 14.88}
{"close": 2.2, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709055600, "volume": 1, "vwap": 2.2}
{"close": 136.58, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-12-18", "high": 136.58, "low": 136.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.58, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709055600, "volume": 5, "vwap": 136.58}
{"close": 68.8, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-12-18", "high": 68.8, "low": 68.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.8, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709055600, "volume": 2, "vwap": 68.8}
{"close": 41.67, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-06-18", "high": 41.84, "low": 41.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.84, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709055600, "volume": 6, "vwap": 41.72}
{"close": 2.17, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055600, "volume": 2, "vwap": 2.17}
{"close": 20.95, "date": "2024-02-27", "datetime": "2024-02-27T17:40:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.95, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055600, "volume": 4, "vwap": 20.95}
{"close": 43.19, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 43.19, "low": 43.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.19, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709055900, "volume": 1, "vwap": 43.19}
{"close": 37.4, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709055900, "volume": 2, "vwap": 37.4}
{"close": 34.6, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709055900, "volume": 1, "vwap": 34.6}
{"close": 27.0, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709055900, "volume": 1, "vwap": 27.0}
{"close": 20.4, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709055900, "volume": 2, "vwap": 20.4}
{"close": 31.25, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-12-18", "high": 31.25, "low": 31.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "AMD261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709055900, "volume": 1, "vwap": 31.25}
{"close": 55.6, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 55.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "AMD261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709055900, "volume": 2, "vwap": 56.05}
{"close": 89.0, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "AMD261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709055900, "volume": 1, "vwap": 89.0}
{"close": 11.51, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-12-18", "high": 11.51, "low": 11.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.51, "option_symbol": "CVX261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1709055900, "volume": 14, "vwap": 11.51}
{"close": 90.0, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "GOOGL261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709055900, "volume": 5, "vwap": 90.0}
{"close": 8.15, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709055900, "volume": 1, "vwap": 8.15}
{"close": 15.1, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "MSFT260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1709055900, "volume": 4, "vwap": 15.325}
{"close": 692.0, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-12-18", "high": 692.0, "low": 692.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 692.0, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709055900, "volume": 2, "vwap": 692.0}
{"close": 70.25, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 70.25, "low": 70.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055900, "volume": 2, "vwap": 70.25}
{"close": 52.6, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 52.6, "low": 52.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055900, "volume": 2, "vwap": 52.6}
{"close": 41.45, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 41.45, "low": 41.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.45, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055900, "volume": 2, "vwap": 41.45}
{"close": 31.35, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709055900, "volume": 12, "vwap": 31.4}
{"close": 14.0, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 14.13, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.13, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709055900, "volume": 28, "vwap": 14.027857}
{"close": 2.18, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055900, "volume": 2, "vwap": 2.18}
{"close": 21.0, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055900, "volume": 2, "vwap": 21.0}
{"close": 47.84, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-06-18", "high": 47.84, "low": 47.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.84, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709055900, "volume": 2, "vwap": 47.84}
{"close": 21.81, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-12-18", "high": 21.81, "low": 21.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.81, "option_symbol": "XBI261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1709055900, "volume": 2, "vwap": 21.81}
{"close": 117.5, "date": "2024-02-27", "datetime": "2024-02-27T17:45:00Z", "expiration_date": "2026-12-18", "high": 117.5, "low": 117.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709055900, "volume": 1, "vwap": 117.5}
{"close": 34.6, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709056200, "volume": 2, "vwap": 34.6}
{"close": 4.45, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709056200, "volume": 4, "vwap": 4.45}
{"close": 2.8, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709056200, "volume": 1, "vwap": 2.8}
{"close": 89.0, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "AMD261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709056200, "volume": 1, "vwap": 89.0}
{"close": 63.09, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 63.09, "low": 63.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.09, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709056200, "volume": 1, "vwap": 63.09}
{"close": 15.58, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 15.58, "low": 15.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.58, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709056200, "volume": 1, "vwap": 15.58}
{"close": 14.5, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709056200, "volume": 1, "vwap": 14.5}
{"close": 83.92, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-05-15", "high": 83.92, "low": 83.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.92, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709056200, "volume": 2, "vwap": 83.92}
{"close": 2.02, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-05-15", "high": 2.02, "low": 2.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.02, "option_symbol": "COIN260515P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709056200, "volume": 1, "vwap": 2.02}
{"close": 24.0, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-05-15", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709056200, "volume": 1, "vwap": 24.0}
{"close": 16.55, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-12-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709056200, "volume": 1, "vwap": 16.55}
{"close": 15.1, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-12-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709056200, "volume": 1, "vwap": 15.1}
{"close": 321.64, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 321.64, "low": 321.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 321.64, "option_symbol": "META260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709056200, "volume": 4, "vwap": 321.64}
{"close": 7.1, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709056200, "volume": 1, "vwap": 7.1}
{"close": 79.4, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 79.4, "low": 79.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.11, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709056200, "volume": 2, "vwap": 79.255}
{"close": 416.05, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 416.05, "low": 416.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 416.05, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709056200, "volume": 2, "vwap": 416.05}
{"close": 182.47, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-12-18", "high": 182.47, "low": 182.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.47, "option_symbol": "NFLX261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709056200, "volume": 1, "vwap": 182.47}
{"close": 177.47, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-12-18", "high": 177.47, "low": 177.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.47, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709056200, "volume": 1, "vwap": 177.47}
{"close": 694.0, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-12-18", "high": 694.0, "low": 694.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 694.0, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709056200, "volume": 2, "vwap": 694.0}
{"close": 48.9, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 48.9, "low": 48.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056200, "volume": 10, "vwap": 48.9}
{"close": 41.35, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709056200, "volume": 12, "vwap": 41.283333}
{"close": 31.17, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 31.17, "low": 31.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.17, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056200, "volume": 2, "vwap": 31.17}
{"close": 13.99, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 14.06, "low": 13.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.06, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709056200, "volume": 22, "vwap": 13.997273}
{"close": 2.19, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056200, "volume": 2, "vwap": 2.19}
{"close": 7.5, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056200, "volume": 2, "vwap": 7.5}
{"close": 48.0, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056200, "volume": 2, "vwap": 48.0}
{"close": 17.5, "date": "2024-02-27", "datetime": "2024-02-27T17:50:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "XBI261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709056200, "volume": 3, "vwap": 17.5}
{"close": 34.5, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709056500, "volume": 3, "vwap": 34.5}
{"close": 24.6, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709056500, "volume": 1, "vwap": 24.6}
{"close": 16.74, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 16.74, "low": 16.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.74, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709056500, "volume": 3, "vwap": 16.74}
{"close": 13.65, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709056500, "volume": 3, "vwap": 13.65}
{"close": 36.71, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 36.71, "low": 36.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.71, "option_symbol": "AMD260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709056500, "volume": 3, "vwap": 36.71}
{"close": 53.4, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 53.4, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.4, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709056500, "volume": 1, "vwap": 53.4}
{"close": 38.99, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 38.99, "low": 38.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.99, "option_symbol": "AMD261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709056500, "volume": 3, "vwap": 38.99}
{"close": 40.88, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 40.88, "low": 40.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.88, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709056500, "volume": 3, "vwap": 40.88}
{"close": 38.53, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 38.53, "low": 38.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.53, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709056500, "volume": 3, "vwap": 38.53}
{"close": 8.9, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709056500, "volume": 1, "vwap": 8.9}
{"close": 11.7, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709056500, "volume": 3, "vwap": 11.7}
{"close": 107.27, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-05-15", "high": 107.27, "low": 107.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.27, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709056500, "volume": 1, "vwap": 107.27}
{"close": 105.18, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-05-15", "high": 105.18, "low": 105.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.18, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709056500, "volume": 1, "vwap": 105.18}
{"close": 54.78, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-05-15", "high": 54.78, "low": 54.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.78, "option_symbol": "COIN260515P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709056500, "volume": 1, "vwap": 54.78}
{"close": 15.5, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "CVX261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "CVX", "unix_timestamp": 1709056500, "volume": 12, "vwap": 15.5}
{"close": 44.37, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 44.37, "low": 44.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.37, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709056500, "volume": 1, "vwap": 44.37}
{"close": 34.0, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709056500, "volume": 2, "vwap": 34.0}
{"close": 3.8, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709056500, "volume": 12, "vwap": 3.8}
{"close": 2.21, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709056500, "volume": 50, "vwap": 2.21}
{"close": 2.96, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 2.96, "low": 2.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.96, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709056500, "volume": 50, "vwap": 2.96}
{"close": 273.3, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 273.3, "low": 273.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.3, "option_symbol": "META260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709056500, "volume": 3, "vwap": 273.3}
{"close": 143.25, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 143.25, "low": 143.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.25, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709056500, "volume": 1, "vwap": 143.25}
{"close": 100.88, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 100.88, "low": 100.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.88, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709056500, "volume": 3, "vwap": 100.88}
{"close": 88.0, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709056500, "volume": 2, "vwap": 88.0}
{"close": 80.7, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 80.7, "low": 80.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.7, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709056500, "volume": 1, "vwap": 80.7}
{"close": 811.0, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 811.0, "low": 811.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 811.0, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709056500, "volume": 2, "vwap": 811.0}
{"close": 179.45, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 179.45, "low": 179.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.45, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709056500, "volume": 3, "vwap": 179.45}
{"close": 136.5, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 136.5, "low": 136.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709056500, "volume": 5, "vwap": 136.5}
{"close": 1.3, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709056500, "volume": 3, "vwap": 1.3}
{"close": 226.48, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 226.48, "low": 226.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 226.48, "option_symbol": "NVDA261218P00880000", "option_type": "put", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709056500, "volume": 3, "vwap": 226.48}
{"close": 74.35, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 74.35, "low": 74.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.35, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056500, "volume": 2, "vwap": 74.35}
{"close": 36.67, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-06-18", "high": 36.67, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709056500, "volume": 8, "vwap": 36.61}
{"close": 25.1, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "UBER261218C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709056500, "volume": 1, "vwap": 25.1}
{"close": 9.93, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 9.93, "low": 9.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.93, "option_symbol": "UBER261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709056500, "volume": 1, "vwap": 9.93}
{"close": 16.48, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 16.48, "low": 16.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.48, "option_symbol": "UBER261218P00077500", "option_type": "put", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709056500, "volume": 1, "vwap": 16.48}
{"close": 17.9, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "XBI261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709056500, "volume": 3, "vwap": 17.9}
{"close": 18.2, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "XLK261218P00196000", "option_type": "put", "strike_price": 196.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709056500, "volume": 1, "vwap": 18.2}
{"close": 46.6, "date": "2024-02-27", "datetime": "2024-02-27T17:55:00Z", "expiration_date": "2026-12-18", "high": 46.6, "low": 46.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.6, "option_symbol": "XLK261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709056500, "volume": 1, "vwap": 46.6}
{"close": 1.1, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "AAPL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709056800, "volume": 2, "vwap": 1.1}
{"close": 39.5, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709056800, "volume": 5, "vwap": 39.5}
{"close": 11.05, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709056800, "volume": 1, "vwap": 11.05}
{"close": 102.7, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-05-15", "high": 102.7, "low": 102.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.7, "option_symbol": "COIN260515C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709056800, "volume": 1, "vwap": 102.7}
{"close": 16.5, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709056800, "volume": 2, "vwap": 16.5}
{"close": 78.7, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 78.7, "low": 78.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.7, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709056800, "volume": 2, "vwap": 78.7}
{"close": 31.5, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709056800, "volume": 1, "vwap": 31.5}
{"close": 14.0, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709056800, "volume": 1, "vwap": 14.0}
{"close": 22.2, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709056800, "volume": 1, "vwap": 22.2}
{"close": 18.0, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709056800, "volume": 1, "vwap": 18.0}
{"close": 809.0, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 809.0, "low": 809.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 809.0, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709056800, "volume": 2, "vwap": 809.0}
{"close": 378.65, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 378.65, "low": 378.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 378.65, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709056800, "volume": 1, "vwap": 378.65}
{"close": 325.6, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 325.6, "low": 325.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 325.6, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709056800, "volume": 1, "vwap": 325.6}
{"close": 186.95, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 186.95, "low": 186.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.95, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709056800, "volume": 5, "vwap": 186.95}
{"close": 141.0, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 141.0, "low": 141.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.0, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709056800, "volume": 1, "vwap": 141.0}
{"close": 71.25, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 71.25, "low": 71.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.25, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709056800, "volume": 1, "vwap": 71.25}
{"close": 80.8, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 80.8, "low": 80.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.8, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709056800, "volume": 1, "vwap": 80.8}
{"close": 68.8, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 68.8, "low": 68.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.8, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709056800, "volume": 2, "vwap": 68.8}
{"close": 119.0, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056800, "volume": 2, "vwap": 119.0}
{"close": 66.06, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 66.1, "low": 66.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709056800, "volume": 22, "vwap": 66.096364}
{"close": 61.95, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 61.95, "low": 61.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.95, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056800, "volume": 6, "vwap": 61.95}
{"close": 58.65, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 58.65, "low": 58.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.65, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056800, "volume": 2, "vwap": 58.65}
{"close": 49.11, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 49.11, "low": 49.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.11, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056800, "volume": 6, "vwap": 49.11}
{"close": 40.95, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056800, "volume": 2, "vwap": 40.95}
{"close": 36.88, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 36.88, "low": 36.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.88, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056800, "volume": 2, "vwap": 36.88}
{"close": 30.9, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056800, "volume": 2, "vwap": 30.9}
{"close": 21.49, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 21.49, "low": 21.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.49, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056800, "volume": 4, "vwap": 21.49}
{"close": 13.8, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056800, "volume": 2, "vwap": 13.8}
{"close": 48.06, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-06-18", "high": 48.06, "low": 48.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.06, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709056800, "volume": 2, "vwap": 48.06}
{"close": 6.65, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "XLF261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1709056800, "volume": 1, "vwap": 6.65}
{"close": 4.01, "date": "2024-02-27", "datetime": "2024-02-27T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.01, "low": 4.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.01, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1709056800, "volume": 1, "vwap": 4.01}
{"close": 5.5, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709057100, "volume": 1, "vwap": 5.5}
{"close": 53.5, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-12-18", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1709057100, "volume": 19, "vwap": 53.5}
{"close": 48.6, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-06-18", "high": 48.6, "low": 48.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.6, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709057100, "volume": 1, "vwap": 48.6}
{"close": 2.25, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709057100, "volume": 5, "vwap": 2.25}
{"close": 67.73, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-05-15", "high": 67.73, "low": 67.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.73, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709057100, "volume": 1, "vwap": 67.73}
{"close": 34.12, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-12-18", "high": 34.12, "low": 34.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.12, "option_symbol": "CVX261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709057100, "volume": 1, "vwap": 34.12}
{"close": 31.5, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709057100, "volume": 3, "vwap": 31.5}
{"close": 35.0, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "META260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709057100, "volume": 5, "vwap": 35.0}
{"close": 22.2, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709057100, "volume": 1, "vwap": 22.2}
{"close": 115.68, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-06-18", "high": 115.68, "low": 115.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.68, "option_symbol": "MSFT260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709057100, "volume": 8, "vwap": 115.68}
{"close": 10.76, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-06-18", "high": 10.76, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "MSFT260618P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1709057100, "volume": 8, "vwap": 10.33}
{"close": 181.21, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-12-18", "high": 181.21, "low": 181.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.21, "option_symbol": "NFLX261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709057100, "volume": 2, "vwap": 181.21}
{"close": 381.52, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-12-18", "high": 381.52, "low": 381.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 381.52, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057100, "volume": 1, "vwap": 381.52}
{"close": 695.0, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-12-18", "high": 695.0, "low": 695.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 695.0, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057100, "volume": 2, "vwap": 695.0}
{"close": 26.75, "date": "2024-02-27", "datetime": "2024-02-27T18:05:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709057100, "volume": 2, "vwap": 26.75}
{"close": 49.55, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-06-18", "high": 49.55, "low": 49.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.55, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709057400, "volume": 1, "vwap": 49.55}
{"close": 36.85, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-06-18", "high": 36.85, "low": 36.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.85, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709057400, "volume": 8, "vwap": 36.85}
{"close": 6.7, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-06-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709057400, "volume": 1, "vwap": 6.7}
{"close": 2.8, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709057400, "volume": 1, "vwap": 2.8}
{"close": 81.86, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-06-18", "high": 81.86, "low": 81.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.86, "option_symbol": "NVDA260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057400, "volume": 1, "vwap": 81.86}
{"close": 68.92, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-06-18", "high": 68.92, "low": 68.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.92, "option_symbol": "NVDA260618C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057400, "volume": 2, "vwap": 68.92}
{"close": 58.98, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-06-18", "high": 58.98, "low": 58.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.98, "option_symbol": "NVDA260618C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057400, "volume": 1, "vwap": 58.98}
{"close": 828.0, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-06-18", "high": 828.0, "low": 828.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 828.0, "option_symbol": "NVDA260618P01620000", "option_type": "put", "strike_price": 1620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057400, "volume": 2, "vwap": 828.0}
{"close": 100.8, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-12-18", "high": 100.8, "low": 100.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.8, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709057400, "volume": 6, "vwap": 100.793334}
{"close": 92.2, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-12-18", "high": 92.2, "low": 92.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.2, "option_symbol": "NVDA261218C01460000", "option_type": "call", "strike_price": 1460.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709057400, "volume": 6, "vwap": 92.193334}
{"close": 82.31, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-12-18", "high": 82.31, "low": 82.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.31, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057400, "volume": 1, "vwap": 82.31}
{"close": 71.2, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-12-18", "high": 71.2, "low": 71.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.2, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057400, "volume": 1, "vwap": 71.2}
{"close": 21.29, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-12-18", "high": 21.29, "low": 21.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.29, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057400, "volume": 1, "vwap": 21.29}
{"close": 32.19, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-12-18", "high": 32.19, "low": 32.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.19, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057400, "volume": 1, "vwap": 32.19}
{"close": 695.0, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-12-18", "high": 695.0, "low": 695.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 695.0, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057400, "volume": 2, "vwap": 695.0}
{"close": 3.3, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "SPY261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709057400, "volume": 2, "vwap": 3.175}
{"close": 31.2, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709057400, "volume": 6, "vwap": 31.183333}
{"close": 48.15, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-06-18", "high": 48.15, "low": 48.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.15, "option_symbol": "UBER260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709057400, "volume": 1, "vwap": 48.15}
{"close": 16.85, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-12-18", "high": 16.85, "low": 16.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709057400, "volume": 1, "vwap": 16.85}
{"close": 116.7, "date": "2024-02-27", "datetime": "2024-02-27T18:10:00Z", "expiration_date": "2026-12-18", "high": 116.7, "low": 116.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.7, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709057400, "volume": 1, "vwap": 116.7}
{"close": 2.62, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.62, "low": 2.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.62, "option_symbol": "AAL260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709057700, "volume": 18, "vwap": 2.62}
{"close": 59.5, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709057700, "volume": 1, "vwap": 59.5}
{"close": 37.3, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709057700, "volume": 1, "vwap": 37.3}
{"close": 34.35, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.35, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709057700, "volume": 1, "vwap": 34.35}
{"close": 29.2, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709057700, "volume": 1, "vwap": 29.2}
{"close": 24.38, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709057700, "volume": 5, "vwap": 24.632}
{"close": 8.9, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709057700, "volume": 5, "vwap": 8.9}
{"close": 81.98, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-06-18", "high": 81.98, "low": 81.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.98, "option_symbol": "AMZN260618P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709057700, "volume": 2, "vwap": 81.98}
{"close": 9.35, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709057700, "volume": 1, "vwap": 9.35}
{"close": 1.0, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "CCL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709057700, "volume": 1, "vwap": 1.0}
{"close": 99.0, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-05-15", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709057700, "volume": 5, "vwap": 99.0}
{"close": 8.05, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.05, "low": 8.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.05, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709057700, "volume": 8, "vwap": 8.05}
{"close": 5.0, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709057700, "volume": 5, "vwap": 5.0}
{"close": 571.0, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-06-18", "high": 571.0, "low": 571.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 571.0, "option_symbol": "MSTR260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709057700, "volume": 1, "vwap": 571.0}
{"close": 262.0, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057700, "volume": 5, "vwap": 262.0}
{"close": 235.55, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-12-18", "high": 235.55, "low": 235.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.55, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057700, "volume": 1, "vwap": 235.55}
{"close": 180.5, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-12-18", "high": 180.5, "low": 180.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.5, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709057700, "volume": 4, "vwap": 180.5}
{"close": 13.95, "date": "2024-02-27", "datetime": "2024-02-27T18:15:00Z", "expiration_date": "2026-06-18", "high": 13.95, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709057700, "volume": 6, "vwap": 13.933333}
{"close": 66.53, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 66.53, "low": 66.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.53, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709058000, "volume": 3, "vwap": 66.53}
{"close": 31.55, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 31.55, "low": 31.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.55, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709058000, "volume": 1, "vwap": 31.55}
{"close": 20.3, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709058000, "volume": 1, "vwap": 20.3}
{"close": 16.7, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 16.72, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.72, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709058000, "volume": 2, "vwap": 16.71}
{"close": 15.12, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 15.12, "low": 15.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.12, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709058000, "volume": 4, "vwap": 15.12}
{"close": 13.61, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 13.61, "low": 13.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.61, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709058000, "volume": 4, "vwap": 13.61}
{"close": 80.37, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 80.37, "low": 80.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.37, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709058000, "volume": 1, "vwap": 80.37}
{"close": 40.95, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.95, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709058000, "volume": 1, "vwap": 40.95}
{"close": 92.7, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-05-15", "high": 92.7, "low": 92.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.7, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709058000, "volume": 1, "vwap": 92.7}
{"close": 13.3, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "GOOGL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709058000, "volume": 2, "vwap": 13.3}
{"close": 29.99, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-12-18", "high": 29.99, "low": 29.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.99, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709058000, "volume": 5, "vwap": 29.99}
{"close": 7.5, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "GS261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GS", "unix_timestamp": 1709058000, "volume": 1, "vwap": 7.5}
{"close": 90.0, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709058000, "volume": 1, "vwap": 90.0}
{"close": 80.5, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-12-18", "high": 80.5, "low": 80.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.5, "option_symbol": "NFLX261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709058000, "volume": 1, "vwap": 80.5}
{"close": 299.9, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-12-18", "high": 299.95, "low": 299.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 299.95, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709058000, "volume": 8, "vwap": 299.925}
{"close": 256.94, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-12-18", "high": 256.94, "low": 256.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.94, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058000, "volume": 1, "vwap": 256.94}
{"close": 250.1, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-12-18", "high": 250.1, "low": 246.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.75, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1709058000, "volume": 278, "vwap": 248.747842}
{"close": 246.4, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-12-18", "high": 246.4, "low": 243.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.0, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709058000, "volume": 4, "vwap": 244.95}
{"close": 21.03, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-12-18", "high": 21.14, "low": 21.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.08, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709058000, "volume": 5, "vwap": 21.1}
{"close": 31.73, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-12-18", "high": 31.88, "low": 31.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.88, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709058000, "volume": 5, "vwap": 31.82}
{"close": 89.99, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-12-18", "high": 89.99, "low": 89.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.99, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058000, "volume": 6, "vwap": 89.99}
{"close": 67.9, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 67.9, "low": 67.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.9, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058000, "volume": 2, "vwap": 67.9}
{"close": 65.7, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 65.7, "low": 65.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058000, "volume": 4, "vwap": 65.7}
{"close": 43.45, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.45, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058000, "volume": 2, "vwap": 43.45}
{"close": 38.85, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 38.85, "low": 38.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.85, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058000, "volume": 4, "vwap": 38.85}
{"close": 36.6, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058000, "volume": 2, "vwap": 36.6}
{"close": 34.5, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1709058000, "volume": 60, "vwap": 34.5}
{"close": 21.4, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058000, "volume": 2, "vwap": 21.4}
{"close": 16.7, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058000, "volume": 2, "vwap": 16.7}
{"close": 14.55, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058000, "volume": 2, "vwap": 14.55}
{"close": 45.31, "date": "2024-02-27", "datetime": "2024-02-27T18:20:00Z", "expiration_date": "2026-06-18", "high": 45.31, "low": 45.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.31, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058000, "volume": 2, "vwap": 45.31}
{"close": 10.7, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709058300, "volume": 1, "vwap": 10.7}
{"close": 8.8, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-06-18", "high": 8.85, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709058300, "volume": 21, "vwap": 8.802381}
{"close": 2.8, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709058300, "volume": 1, "vwap": 2.8}
{"close": 81.22, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-06-18", "high": 81.22, "low": 81.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.22, "option_symbol": "AMD260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 6, "underlying_symbol": "AMD", "unix_timestamp": 1709058300, "volume": 20, "vwap": 81.217}
{"close": 51.7, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-06-18", "high": 51.7, "low": 51.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.7, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709058300, "volume": 10, "vwap": 51.7}
{"close": 6.67, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-12-18", "high": 6.67, "low": 6.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.67, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709058300, "volume": 91, "vwap": 6.67}
{"close": 92.35, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-05-15", "high": 92.35, "low": 92.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.1, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1709058300, "volume": 51, "vwap": 92.335882}
{"close": 8.1, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709058300, "volume": 1, "vwap": 8.1}
{"close": 203.45, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-12-18", "high": 203.45, "low": 203.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.45, "option_symbol": "MSFT261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709058300, "volume": 1, "vwap": 203.45}
{"close": 3.1, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "NCLH261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709058300, "volume": 5, "vwap": 3.1}
{"close": 336.04, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-06-18", "high": 336.04, "low": 336.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 336.04, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058300, "volume": 2, "vwap": 336.04}
{"close": 330.08, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-06-18", "high": 330.08, "low": 330.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 330.08, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058300, "volume": 4, "vwap": 330.08}
{"close": 324.22, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-06-18", "high": 324.22, "low": 324.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.22, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058300, "volume": 2, "vwap": 324.22}
{"close": 809.0, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-06-18", "high": 809.0, "low": 809.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 809.0, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058300, "volume": 2, "vwap": 809.0}
{"close": 300.0, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-12-18", "high": 300.0, "low": 300.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709058300, "volume": 5, "vwap": 300.0}
{"close": 261.95, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-12-18", "high": 261.95, "low": 261.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.95, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058300, "volume": 2, "vwap": 261.95}
{"close": 10.2, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709058300, "volume": 3, "vwap": 10.2}
{"close": 65.99, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-06-18", "high": 65.99, "low": 65.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.99, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058300, "volume": 2, "vwap": 65.99}
{"close": 36.65, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058300, "volume": 2, "vwap": 36.65}
{"close": 30.9, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058300, "volume": 2, "vwap": 30.9}
{"close": 39.41, "date": "2024-02-27", "datetime": "2024-02-27T18:25:00Z", "expiration_date": "2026-12-18", "high": 39.41, "low": 39.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.41, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1709058300, "volume": 5, "vwap": 39.41}
{"close": 24.33, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-06-18", "high": 24.33, "low": 24.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.33, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1709058600, "volume": 5, "vwap": 24.33}
{"close": 20.2, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709058600, "volume": 6, "vwap": 20.2}
{"close": 21.95, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709058600, "volume": 5, "vwap": 21.95}
{"close": 55.0, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-05-15", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709058600, "volume": 1, "vwap": 55.0}
{"close": 2.74, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.74, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "GOOGL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709058600, "volume": 1, "vwap": 2.74}
{"close": 2.36, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709058600, "volume": 1, "vwap": 2.36}
{"close": 22.15, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-12-18", "high": 22.15, "low": 22.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.15, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709058600, "volume": 10, "vwap": 22.15}
{"close": 14.3, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.27, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709058600, "volume": 6, "vwap": 14.295}
{"close": 480.43, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-06-18", "high": 480.43, "low": 480.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 480.43, "option_symbol": "NVDA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058600, "volume": 2, "vwap": 480.43}
{"close": 390.5, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-06-18", "high": 390.5, "low": 390.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.5, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058600, "volume": 1, "vwap": 390.5}
{"close": 483.93, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-12-18", "high": 483.93, "low": 483.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 483.93, "option_symbol": "NVDA261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058600, "volume": 2, "vwap": 483.93}
{"close": 393.65, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-12-18", "high": 393.65, "low": 393.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 393.65, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058600, "volume": 1, "vwap": 393.65}
{"close": 84.22, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-12-18", "high": 84.22, "low": 84.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.22, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709058600, "volume": 2, "vwap": 84.22}
{"close": 68.8, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-12-18", "high": 68.8, "low": 68.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.8, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709058600, "volume": 2, "vwap": 68.8}
{"close": 31.98, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-12-18", "high": 31.98, "low": 31.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.98, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709058600, "volume": 1, "vwap": 31.98}
{"close": 77.45, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-12-18", "high": 77.45, "low": 77.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.45, "option_symbol": "SPY261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709058600, "volume": 1, "vwap": 77.45}
{"close": 119.25, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-06-18", "high": 119.25, "low": 119.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.25, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058600, "volume": 6, "vwap": 119.25}
{"close": 45.95, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-06-18", "high": 45.95, "low": 45.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.95, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709058600, "volume": 8, "vwap": 45.95}
{"close": 36.75, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.62, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709058600, "volume": 182, "vwap": 36.748571}
{"close": 13.8, "date": "2024-02-27", "datetime": "2024-02-27T18:30:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058600, "volume": 2, "vwap": 13.8}
{"close": 133.5, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 133.5, "low": 133.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.5, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709058900, "volume": 1, "vwap": 133.5}
{"close": 24.8, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.53, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709058900, "volume": 6, "vwap": 24.575}
{"close": 20.3, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709058900, "volume": 5, "vwap": 20.3}
{"close": 10.48, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 10.48, "low": 10.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.48, "option_symbol": "AMD260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709058900, "volume": 25, "vwap": 10.48}
{"close": 107.8, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 107.8, "low": 107.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.8, "option_symbol": "AMD261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709058900, "volume": 5, "vwap": 107.8}
{"close": 6.25, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "GOOGL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709058900, "volume": 2, "vwap": 6.325}
{"close": 9.7, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 9.7, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709058900, "volume": 1, "vwap": 9.7}
{"close": 2.03, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.03, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.03, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709058900, "volume": 1, "vwap": 2.03}
{"close": 49.28, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 49.77, "low": 49.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.77, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709058900, "volume": 2, "vwap": 49.525}
{"close": 77.73, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 77.73, "low": 77.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.73, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709058900, "volume": 1, "vwap": 77.73}
{"close": 82.93, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 83.34, "low": 82.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.34, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709058900, "volume": 2, "vwap": 83.135}
{"close": 126.47, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 126.47, "low": 126.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.26, "option_symbol": "MSFT260618C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1709058900, "volume": 12, "vwap": 126.393333}
{"close": 46.99, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 46.99, "low": 46.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.99, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709058900, "volume": 1, "vwap": 46.99}
{"close": 49.0, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709058900, "volume": 1, "vwap": 49.0}
{"close": 219.12, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 219.12, "low": 219.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.12, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058900, "volume": 1, "vwap": 219.12}
{"close": 203.4, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 203.4, "low": 203.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.4, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709058900, "volume": 1, "vwap": 203.4}
{"close": 165.3, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 165.33, "low": 165.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.33, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709058900, "volume": 4, "vwap": 165.3075}
{"close": 141.4, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 141.43, "low": 141.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.43, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709058900, "volume": 4, "vwap": 141.4075}
{"close": 71.22, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 71.65, "low": 71.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.65, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709058900, "volume": 2, "vwap": 71.435}
{"close": 713.0, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 713.0, "low": 713.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 713.0, "option_symbol": "NVDA261218P01500000", "option_type": "put", "strike_price": 1500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709058900, "volume": 2, "vwap": 713.0}
{"close": 39.6, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709058900, "volume": 1, "vwap": 39.6}
{"close": 67.7, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 67.7, "low": 67.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.7, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058900, "volume": 2, "vwap": 67.7}
{"close": 36.59, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 36.59, "low": 36.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.59, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058900, "volume": 6, "vwap": 36.59}
{"close": 31.07, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 31.07, "low": 31.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.07, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058900, "volume": 2, "vwap": 31.07}
{"close": 13.82, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 13.82, "low": 13.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.82, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058900, "volume": 2, "vwap": 13.82}
{"close": 48.2, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-06-18", "high": 48.2, "low": 48.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.2, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709058900, "volume": 2, "vwap": 48.2}
{"close": 1.55, "date": "2024-02-27", "datetime": "2024-02-27T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.55, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 4, "underlying_symbol": "UAL", "unix_timestamp": 1709058900, "volume": 10, "vwap": 1.55}
{"close": 7.3, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709059200, "volume": 1, "vwap": 7.3}
{"close": 72.1, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-06-18", "high": 72.1, "low": 72.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.1, "option_symbol": "AMD260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "AMD", "unix_timestamp": 1709059200, "volume": 25, "vwap": 72.1}
{"close": 38.48, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-06-18", "high": 38.51, "low": 38.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.51, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709059200, "volume": 2, "vwap": 38.495}
{"close": 32.1, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.06, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709059200, "volume": 2, "vwap": 32.08}
{"close": 30.14, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-06-18", "high": 30.14, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1709059200, "volume": 3, "vwap": 30.056667}
{"close": 19.07, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-06-18", "high": 19.07, "low": 19.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.04, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709059200, "volume": 2, "vwap": 19.055}
{"close": 13.53, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-06-18", "high": 13.53, "low": 13.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.37, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1709059200, "volume": 4, "vwap": 13.47}
{"close": 28.3, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 28.3, "low": 28.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.3, "option_symbol": "BA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709059200, "volume": 1, "vwap": 28.3}
{"close": 117.0, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-06-18", "high": 117.0, "low": 117.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709059200, "volume": 2, "vwap": 117.0}
{"close": 91.0, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709059200, "volume": 1, "vwap": 91.0}
{"close": 22.4, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "NKE261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709059200, "volume": 9, "vwap": 22.4}
{"close": 60.55, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-06-18", "high": 60.55, "low": 60.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.55, "option_symbol": "NVDA260618P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709059200, "volume": 2, "vwap": 60.55}
{"close": 149.35, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-06-18", "high": 149.35, "low": 149.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.35, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709059200, "volume": 2, "vwap": 149.35}
{"close": 69.78, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 69.78, "low": 69.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.78, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709059200, "volume": 2, "vwap": 69.78}
{"close": 166.39, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 166.39, "low": 166.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.39, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709059200, "volume": 2, "vwap": 166.39}
{"close": 90.33, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 90.33, "low": 90.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.33, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709059200, "volume": 4, "vwap": 90.33}
{"close": 85.09, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 85.09, "low": 85.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.09, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709059200, "volume": 1, "vwap": 85.09}
{"close": 82.01, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 82.01, "low": 82.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.01, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709059200, "volume": 2, "vwap": 82.01}
{"close": 79.08, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 79.08, "low": 78.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.27, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1709059200, "volume": 4, "vwap": 78.4725}
{"close": 75.01, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 75.1, "low": 75.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.1, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709059200, "volume": 3, "vwap": 75.04}
{"close": 72.42, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 72.42, "low": 72.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.28, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709059200, "volume": 3, "vwap": 72.373333}
{"close": 69.34, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 69.34, "low": 69.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.29, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709059200, "volume": 3, "vwap": 69.323333}
{"close": 41.6, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 41.6, "low": 41.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.6, "option_symbol": "SPY261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709059200, "volume": 1, "vwap": 41.6}
{"close": 30.32, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 30.32, "low": 30.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.32, "option_symbol": "SPY261218P00475000", "option_type": "put", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709059200, "volume": 12, "vwap": 30.32}
{"close": 38.0, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709059200, "volume": 2, "vwap": 38.0}
{"close": 67.77, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-06-18", "high": 67.77, "low": 67.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.77, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059200, "volume": 2, "vwap": 67.77}
{"close": 49.03, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-06-18", "high": 49.03, "low": 49.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.03, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059200, "volume": 2, "vwap": 49.03}
{"close": 116.7, "date": "2024-02-27", "datetime": "2024-02-27T18:40:00Z", "expiration_date": "2026-12-18", "high": 116.7, "low": 116.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.7, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709059200, "volume": 1, "vwap": 116.7}
{"close": 20.25, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.25, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709059500, "volume": 5, "vwap": 20.25}
{"close": 73.87, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 73.87, "low": 73.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.87, "option_symbol": "AMD260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709059500, "volume": 16, "vwap": 73.87}
{"close": 8.45, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709059500, "volume": 20, "vwap": 8.45}
{"close": 15.93, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-12-18", "high": 15.93, "low": 15.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.93, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709059500, "volume": 1, "vwap": 15.93}
{"close": 34.0, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709059500, "volume": 1, "vwap": 34.0}
{"close": 13.0, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709059500, "volume": 25, "vwap": 13.0}
{"close": 12.4, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709059500, "volume": 1, "vwap": 12.4}
{"close": 135.65, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 135.65, "low": 135.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.65, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709059500, "volume": 1, "vwap": 135.65}
{"close": 11.5, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "META260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709059500, "volume": 2, "vwap": 11.5}
{"close": 107.67, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 107.67, "low": 107.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.67, "option_symbol": "MSFT260618C00355000", "option_type": "call", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709059500, "volume": 1, "vwap": 107.67}
{"close": 66.0, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059500, "volume": 2, "vwap": 66.0}
{"close": 62.34, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 62.34, "low": 62.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.34, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059500, "volume": 18, "vwap": 62.34}
{"close": 36.75, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709059500, "volume": 10, "vwap": 36.81}
{"close": 32.78, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 32.78, "low": 32.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.78, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059500, "volume": 4, "vwap": 32.78}
{"close": 31.09, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 31.09, "low": 31.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.09, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059500, "volume": 2, "vwap": 31.09}
{"close": 24.96, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 24.96, "low": 24.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.96, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059500, "volume": 2, "vwap": 24.96}
{"close": 16.75, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059500, "volume": 2, "vwap": 16.75}
{"close": 13.8, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059500, "volume": 2, "vwap": 13.8}
{"close": 3.13, "date": "2024-02-27", "datetime": "2024-02-27T18:45:00Z", "expiration_date": "2026-06-18", "high": 3.13, "low": 3.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.13, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059500, "volume": 12, "vwap": 3.13}
{"close": 24.55, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.53, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709059800, "volume": 2, "vwap": 24.54}
{"close": 22.3, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 22.33, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.33, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709059800, "volume": 6, "vwap": 22.315}
{"close": 20.33, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 20.33, "low": 20.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.32, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709059800, "volume": 2, "vwap": 20.325}
{"close": 2.22, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709059800, "volume": 1, "vwap": 2.22}
{"close": 57.16, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 57.16, "low": 57.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.16, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709059800, "volume": 1, "vwap": 57.16}
{"close": 5.18, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-12-18", "high": 5.18, "low": 5.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.18, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709059800, "volume": 1, "vwap": 5.18}
{"close": 3.9, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "GOOGL", "unix_timestamp": 1709059800, "volume": 200, "vwap": 3.87065}
{"close": 202.57, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 202.57, "low": 202.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.57, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709059800, "volume": 1, "vwap": 202.57}
{"close": 196.0, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 196.0, "low": 196.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 196.0, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709059800, "volume": 1, "vwap": 196.0}
{"close": 15.1, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709059800, "volume": 2, "vwap": 14.925}
{"close": 632.62, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 632.62, "low": 632.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 632.62, "option_symbol": "NVDA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709059800, "volume": 10, "vwap": 632.62}
{"close": 615.35, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 615.35, "low": 615.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 615.35, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709059800, "volume": 1, "vwap": 615.35}
{"close": 136.5, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-12-18", "high": 136.5, "low": 136.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709059800, "volume": 1, "vwap": 136.5}
{"close": 1.17, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-12-18", "high": 1.17, "low": 1.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.17, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709059800, "volume": 1, "vwap": 1.17}
{"close": 47.23, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-12-18", "high": 47.58, "low": 47.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.58, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709059800, "volume": 4, "vwap": 47.2675}
{"close": 61.42, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-12-18", "high": 61.77, "low": 61.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.77, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709059800, "volume": 4, "vwap": 61.475}
{"close": 89.1, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 89.1, "low": 89.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.1, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059800, "volume": 2, "vwap": 89.1}
{"close": 66.3, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 66.3, "low": 66.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059800, "volume": 2, "vwap": 66.3}
{"close": 36.65, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709059800, "volume": 4, "vwap": 36.65}
{"close": 28.05, "date": "2024-02-27", "datetime": "2024-02-27T18:50:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 27.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.99, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709059800, "volume": 8, "vwap": 28.035}
{"close": 133.5, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 133.5, "low": 133.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.5, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709060100, "volume": 9, "vwap": 133.5}
{"close": 59.75, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.75, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709060100, "volume": 1, "vwap": 59.75}
{"close": 34.57, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 34.57, "low": 34.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.57, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709060100, "volume": 2, "vwap": 34.57}
{"close": 13.75, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.72, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709060100, "volume": 3, "vwap": 13.74}
{"close": 65.0, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1709060100, "volume": 3, "vwap": 65.0}
{"close": 26.7, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709060100, "volume": 5, "vwap": 26.7}
{"close": 13.61, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-12-18", "high": 13.61, "low": 13.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.61, "option_symbol": "GM261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709060100, "volume": 1, "vwap": 13.61}
{"close": 22.2, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "GOOGL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709060100, "volume": 1, "vwap": 22.2}
{"close": 13.58, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-12-18", "high": 13.58, "low": 13.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.58, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709060100, "volume": 1, "vwap": 13.58}
{"close": 8.0, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1709060100, "volume": 12, "vwap": 8.0}
{"close": 35.0, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709060100, "volume": 1, "vwap": 35.0}
{"close": 6.45, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709060100, "volume": 1, "vwap": 6.45}
{"close": 135.92, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 135.92, "low": 135.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.92, "option_symbol": "MSFT260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709060100, "volume": 6, "vwap": 135.92}
{"close": 81.72, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-12-18", "high": 81.72, "low": 81.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.72, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709060100, "volume": 1, "vwap": 81.72}
{"close": 9.2, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "NCLH261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1709060100, "volume": 15, "vwap": 9.2}
{"close": 588.05, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-12-18", "high": 588.05, "low": 588.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 588.05, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060100, "volume": 1, "vwap": 588.05}
{"close": 1.1, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-12-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060100, "volume": 1, "vwap": 1.1}
{"close": 167.7, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-12-18", "high": 167.7, "low": 167.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.7, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060100, "volume": 1, "vwap": 167.7}
{"close": 711.0, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-12-18", "high": 711.0, "low": 711.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 711.0, "option_symbol": "NVDA261218P01500000", "option_type": "put", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060100, "volume": 2, "vwap": 711.0}
{"close": 100.7, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 100.7, "low": 100.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.7, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060100, "volume": 2, "vwap": 100.7}
{"close": 89.45, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 89.45, "low": 89.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.45, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060100, "volume": 2, "vwap": 89.45}
{"close": 66.5, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709060100, "volume": 12, "vwap": 66.491667}
{"close": 46.35, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 46.4, "low": 46.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.4, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709060100, "volume": 12, "vwap": 46.358333}
{"close": 27.99, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 27.99, "low": 27.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.99, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060100, "volume": 4, "vwap": 27.99}
{"close": 21.64, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 21.64, "low": 21.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.64, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060100, "volume": 2, "vwap": 21.64}
{"close": 16.95, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060100, "volume": 2, "vwap": 16.95}
{"close": 14.2, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709060100, "volume": 6, "vwap": 14.166667}
{"close": 59.23, "date": "2024-02-27", "datetime": "2024-02-27T18:55:00Z", "expiration_date": "2026-06-18", "high": 59.23, "low": 59.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.23, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060100, "volume": 60, "vwap": 59.23}
{"close": 91.0, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709060400, "volume": 1, "vwap": 91.0}
{"close": 49.27, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 49.27, "low": 49.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.27, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709060400, "volume": 1, "vwap": 49.27}
{"close": 34.87, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 34.87, "low": 34.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.87, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709060400, "volume": 3, "vwap": 34.87}
{"close": 29.65, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709060400, "volume": 1, "vwap": 29.65}
{"close": 2.25, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709060400, "volume": 49, "vwap": 2.25}
{"close": 13.7, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709060400, "volume": 5, "vwap": 13.7}
{"close": 27.45, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 27.45, "low": 27.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.45, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709060400, "volume": 1, "vwap": 27.45}
{"close": 29.24, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 29.24, "low": 29.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.24, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709060400, "volume": 1, "vwap": 29.24}
{"close": 18.75, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "AMD261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709060400, "volume": 1, "vwap": 18.75}
{"close": 3.95, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709060400, "volume": 1, "vwap": 3.95}
{"close": 15.85, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709060400, "volume": 1, "vwap": 15.85}
{"close": 33.25, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709060400, "volume": 1, "vwap": 33.25}
{"close": 4.33, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.33, "low": 4.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.33, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709060400, "volume": 1, "vwap": 4.33}
{"close": 84.0, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709060400, "volume": 1, "vwap": 84.0}
{"close": 259.12, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 259.12, "low": 259.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.12, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 1, "vwap": 259.12}
{"close": 71.85, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 72.05, "low": 71.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.9, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 4, "vwap": 71.9125}
{"close": 0.13, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.2, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 5, "vwap": 0.166}
{"close": 0.83, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 0.83, "low": 0.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.83, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 1, "vwap": 0.83}
{"close": 2.22, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "NVDA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 1, "vwap": 2.22}
{"close": 11.77, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 11.77, "low": 11.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.77, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 1, "vwap": 11.77}
{"close": 326.65, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 326.65, "low": 326.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 326.65, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 1, "vwap": 326.65}
{"close": 187.0, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 1, "vwap": 187.0}
{"close": 174.72, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 174.72, "low": 174.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.72, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 2, "vwap": 174.72}
{"close": 21.1, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 21.15, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 2, "vwap": 21.125}
{"close": 155.65, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 155.65, "low": 155.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.65, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 1, "vwap": 155.65}
{"close": 694.65, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 694.7, "low": 692.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 692.55, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 35, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 40, "vwap": 693.19425}
{"close": 750.0, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 750.0, "low": 750.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 750.0, "option_symbol": "NVDA261218P01540000", "option_type": "put", "strike_price": 1540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709060400, "volume": 2, "vwap": 750.0}
{"close": 69.0, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709060400, "volume": 1, "vwap": 69.0}
{"close": 40.45, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-12-18", "high": 40.45, "low": 40.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.45, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709060400, "volume": 2, "vwap": 40.45}
{"close": 76.85, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 76.85, "low": 76.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.85, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060400, "volume": 2, "vwap": 76.85}
{"close": 31.25, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.25, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060400, "volume": 2, "vwap": 31.25}
{"close": 14.9, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060400, "volume": 4, "vwap": 14.9}
{"close": 45.12, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 45.12, "low": 45.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.12, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060400, "volume": 2, "vwap": 45.12}
{"close": 59.3, "date": "2024-02-27", "datetime": "2024-02-27T19:00:00Z", "expiration_date": "2026-06-18", "high": 59.3, "low": 59.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.3, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060400, "volume": 42, "vwap": 59.3}
{"close": 32.5, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709060700, "volume": 1, "vwap": 32.5}
{"close": 49.4, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-06-18", "high": 49.4, "low": 49.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.18, "option_symbol": "AAPL260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709060700, "volume": 11, "vwap": 49.290909}
{"close": 1.05, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 1.05, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709060700, "volume": 1, "vwap": 1.05}
{"close": 98.12, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-05-15", "high": 98.12, "low": 98.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.12, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709060700, "volume": 1, "vwap": 98.12}
{"close": 76.0, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-05-15", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709060700, "volume": 1, "vwap": 76.0}
{"close": 92.0, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-05-15", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "COIN260515P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709060700, "volume": 1, "vwap": 92.0}
{"close": 30.0, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709060700, "volume": 1, "vwap": 30.0}
{"close": 8.06, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 8.06, "low": 8.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.06, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709060700, "volume": 1, "vwap": 8.06}
{"close": 13.67, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 13.67, "low": 13.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.67, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709060700, "volume": 54, "vwap": 13.67}
{"close": 15.15, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709060700, "volume": 45, "vwap": 15.15}
{"close": 16.66, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 16.66, "low": 16.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.66, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709060700, "volume": 10, "vwap": 16.66}
{"close": 22.65, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-06-18", "high": 22.65, "low": 22.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.65, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709060700, "volume": 1, "vwap": 22.65}
{"close": 33.2, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-06-18", "high": 33.26, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.26, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709060700, "volume": 4, "vwap": 33.215}
{"close": 48.1, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-06-18", "high": 48.1, "low": 48.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.1, "option_symbol": "MSFT260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709060700, "volume": 1, "vwap": 48.1}
{"close": 549.06, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 549.06, "low": 549.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 549.06, "option_symbol": "NFLX261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709060700, "volume": 1, "vwap": 549.06}
{"close": 540.95, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 540.95, "low": 540.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 540.95, "option_symbol": "NFLX261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709060700, "volume": 1, "vwap": 540.95}
{"close": 0.13, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-06-18", "high": 0.13, "low": 0.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.13, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060700, "volume": 1, "vwap": 0.13}
{"close": 7.23, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-06-18", "high": 7.23, "low": 7.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.23, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060700, "volume": 2, "vwap": 7.23}
{"close": 809.0, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-06-18", "high": 809.0, "low": 809.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 809.0, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060700, "volume": 2, "vwap": 809.0}
{"close": 71.4, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 71.55, "low": 71.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.55, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709060700, "volume": 2, "vwap": 71.475}
{"close": 52.25, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 52.25, "low": 52.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.25, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060700, "volume": 10, "vwap": 52.25}
{"close": 54.85, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 54.85, "low": 54.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.85, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060700, "volume": 10, "vwap": 54.85}
{"close": 155.05, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 155.05, "low": 155.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.05, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060700, "volume": 1, "vwap": 155.05}
{"close": 694.06, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 694.8, "low": 692.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 692.65, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 40, "underlying_symbol": "NVDA", "unix_timestamp": 1709060700, "volume": 40, "vwap": 693.1085}
{"close": 750.0, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-12-18", "high": 750.0, "low": 750.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 750.0, "option_symbol": "NVDA261218P01540000", "option_type": "put", "strike_price": 1540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709060700, "volume": 1, "vwap": 750.0}
{"close": 55.8, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-06-18", "high": 55.8, "low": 55.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060700, "volume": 4, "vwap": 55.8}
{"close": 14.15, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060700, "volume": 4, "vwap": 14.15}
{"close": 3.08, "date": "2024-02-27", "datetime": "2024-02-27T19:05:00Z", "expiration_date": "2026-06-18", "high": 3.08, "low": 3.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.08, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709060700, "volume": 30, "vwap": 3.08}
{"close": 37.85, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709061000, "volume": 1, "vwap": 37.85}
{"close": 34.86, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 34.86, "low": 34.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.86, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709061000, "volume": 2, "vwap": 34.86}
{"close": 27.3, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709061000, "volume": 1, "vwap": 27.3}
{"close": 25.35, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 25.35, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709061000, "volume": 2, "vwap": 25.225}
{"close": 5.42, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 5.42, "low": 5.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.42, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709061000, "volume": 1, "vwap": 5.42}
{"close": 13.55, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709061000, "volume": 2, "vwap": 13.575}
{"close": 23.35, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.35, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709061000, "volume": 4, "vwap": 23.3625}
{"close": 49.4, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 49.4, "low": 49.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.14, "option_symbol": "AAPL260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1709061000, "volume": 10, "vwap": 49.368}
{"close": 62.35, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-12-18", "high": 62.35, "low": 62.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.35, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709061000, "volume": 1, "vwap": 62.35}
{"close": 6.35, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-12-18", "high": 6.35, "low": 6.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.35, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709061000, "volume": 1, "vwap": 6.35}
{"close": 7.32, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-12-18", "high": 7.32, "low": 7.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.32, "option_symbol": "C261218P00052500", "option_type": "put", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709061000, "volume": 1, "vwap": 7.32}
{"close": 57.1, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-05-15", "high": 57.1, "low": 57.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.1, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709061000, "volume": 1, "vwap": 57.1}
{"close": 21.15, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-12-18", "high": 21.15, "low": 21.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709061000, "volume": 10, "vwap": 21.15}
{"close": 5.75, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709061000, "volume": 1, "vwap": 5.75}
{"close": 13.65, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.66, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.66, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709061000, "volume": 7, "vwap": 13.655714}
{"close": 15.09, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-12-18", "high": 15.13, "low": 15.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.13, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1709061000, "volume": 51, "vwap": 15.096275}
{"close": 137.63, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-12-18", "high": 137.63, "low": 137.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.63, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709061000, "volume": 2, "vwap": 137.63}
{"close": 72.05, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-12-18", "high": 72.05, "low": 72.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.05, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709061000, "volume": 1, "vwap": 72.05}
{"close": 182.2, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-12-18", "high": 182.2, "low": 182.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.2, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709061000, "volume": 2, "vwap": 182.2}
{"close": 693.05, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-12-18", "high": 693.6, "low": 693.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 693.5, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 13, "underlying_symbol": "NVDA", "unix_timestamp": 1709061000, "volume": 13, "vwap": 693.269231}
{"close": 749.0, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-12-18", "high": 749.0, "low": 749.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 749.0, "option_symbol": "NVDA261218P01540000", "option_type": "put", "strike_price": 1540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709061000, "volume": 1, "vwap": 749.0}
{"close": 113.83, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 113.83, "low": 113.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.83, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061000, "volume": 2, "vwap": 113.83}
{"close": 67.0, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 66.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709061000, "volume": 14, "vwap": 66.971429}
{"close": 49.69, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 49.69, "low": 49.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.69, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061000, "volume": 10, "vwap": 49.69}
{"close": 31.7, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061000, "volume": 2, "vwap": 31.7}
{"close": 14.25, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061000, "volume": 2, "vwap": 14.25}
{"close": 59.1, "date": "2024-02-27", "datetime": "2024-02-27T19:10:00Z", "expiration_date": "2026-06-18", "high": 59.1, "low": 59.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.1, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061000, "volume": 44, "vwap": 59.1}
{"close": 135.25, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 135.5, "low": 135.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.15, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 28, "underlying_symbol": "AAPL", "unix_timestamp": 1709061300, "volume": 36, "vwap": 135.258333}
{"close": 36.15, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 36.15, "low": 35.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.54, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709061300, "volume": 6, "vwap": 36.048333}
{"close": 32.97, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 33.45, "low": 32.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.45, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709061300, "volume": 10, "vwap": 33.21}
{"close": 30.42, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 30.42, "low": 30.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.42, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709061300, "volume": 1, "vwap": 30.42}
{"close": 25.79, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 25.79, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.69, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1709061300, "volume": 5, "vwap": 25.656}
{"close": 23.2, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 23.39, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.39, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709061300, "volume": 4, "vwap": 23.2975}
{"close": 9.3, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709061300, "volume": 10, "vwap": 9.3}
{"close": 3.82, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 3.82, "low": 3.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.82, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709061300, "volume": 1, "vwap": 3.82}
{"close": 41.59, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-12-18", "high": 41.59, "low": 41.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.59, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709061300, "volume": 1, "vwap": 41.59}
{"close": 46.74, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-12-18", "high": 46.74, "low": 46.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.74, "option_symbol": "AMD261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709061300, "volume": 1, "vwap": 46.74}
{"close": 12.7, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709061300, "volume": 1, "vwap": 12.7}
{"close": 28.2, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 28.2, "low": 28.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.2, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709061300, "volume": 1, "vwap": 28.2}
{"close": 95.2, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-12-18", "high": 95.2, "low": 95.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.2, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709061300, "volume": 1, "vwap": 95.2}
{"close": 16.7, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-12-18", "high": 16.95, "low": 16.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.95, "option_symbol": "INTC261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709061300, "volume": 2, "vwap": 16.825}
{"close": 12.1, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709061300, "volume": 1, "vwap": 12.1}
{"close": 16.5, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709061300, "volume": 5, "vwap": 16.5}
{"close": 38.45, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 38.45, "low": 38.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.45, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709061300, "volume": 1, "vwap": 38.45}
{"close": 152.0, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-12-18", "high": 152.0, "low": 152.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709061300, "volume": 5, "vwap": 152.0}
{"close": 309.0, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-12-18", "high": 309.0, "low": 309.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 309.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709061300, "volume": 2, "vwap": 309.0}
{"close": 693.15, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-12-18", "high": 693.65, "low": 693.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 693.25, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1709061300, "volume": 9, "vwap": 693.346667}
{"close": 121.0, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 121.0, "low": 121.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061300, "volume": 2, "vwap": 121.0}
{"close": 69.0, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061300, "volume": 18, "vwap": 69.0}
{"close": 28.55, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061300, "volume": 10, "vwap": 28.55}
{"close": 19.83, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 19.83, "low": 19.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.83, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061300, "volume": 8, "vwap": 19.83}
{"close": 14.25, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061300, "volume": 2, "vwap": 14.25}
{"close": 35.41, "date": "2024-02-27", "datetime": "2024-02-27T19:15:00Z", "expiration_date": "2026-12-18", "high": 35.41, "low": 35.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.41, "option_symbol": "VRTX261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "VRTX", "unix_timestamp": 1709061300, "volume": 4, "vwap": 35.41}
{"close": 135.3, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-06-18", "high": 135.45, "low": 134.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.45, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 39, "underlying_symbol": "AAPL", "unix_timestamp": 1709061600, "volume": 70, "vwap": 135.219429}
{"close": 25.6, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709061600, "volume": 1, "vwap": 25.6}
{"close": 16.0, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1709061600, "volume": 5, "vwap": 15.96}
{"close": 15.7, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709061600, "volume": 2, "vwap": 15.7}
{"close": 13.73, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-06-18", "high": 13.73, "low": 13.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.73, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709061600, "volume": 1, "vwap": 13.73}
{"close": 16.05, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709061600, "volume": 1, "vwap": 16.05}
{"close": 7.8, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "CCL261218P00022000", "option_type": "put", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709061600, "volume": 1, "vwap": 7.8}
{"close": 48.25, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-12-18", "high": 48.25, "low": 48.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.25, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709061600, "volume": 2, "vwap": 48.25}
{"close": 34.5, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709061600, "volume": 3, "vwap": 34.5}
{"close": 12.1, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709061600, "volume": 15, "vwap": 12.1}
{"close": 10.65, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.65, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709061600, "volume": 1, "vwap": 10.65}
{"close": 4.9, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709061600, "volume": 1, "vwap": 4.9}
{"close": 22.85, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709061600, "volume": 1, "vwap": 22.85}
{"close": 394.0, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-06-18", "high": 394.0, "low": 394.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 394.0, "option_symbol": "MSTR260618C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709061600, "volume": 1, "vwap": 394.0}
{"close": 69.15, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-06-18", "high": 69.15, "low": 69.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.15, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061600, "volume": 6, "vwap": 69.15}
{"close": 50.0, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061600, "volume": 2, "vwap": 50.0}
{"close": 28.55, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061600, "volume": 2, "vwap": 28.55}
{"close": 11.1, "date": "2024-02-27", "datetime": "2024-02-27T19:20:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709061600, "volume": 1, "vwap": 11.1}
{"close": 135.6, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 136.06, "low": 135.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.45, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 21, "underlying_symbol": "AAPL", "unix_timestamp": 1709061900, "volume": 33, "vwap": 135.476666}
{"close": 25.8, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 25.8, "low": 25.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709061900, "volume": 1, "vwap": 25.8}
{"close": 2.43, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.43, "low": 2.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.37, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709061900, "volume": 7, "vwap": 2.4}
{"close": 53.94, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-12-18", "high": 53.94, "low": 53.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.94, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709061900, "volume": 1, "vwap": 53.94}
{"close": 43.5, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709061900, "volume": 1, "vwap": 43.5}
{"close": 8.77, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 8.77, "low": 8.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.77, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709061900, "volume": 1, "vwap": 8.77}
{"close": 42.0, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.0, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709061900, "volume": 3, "vwap": 42.0}
{"close": 5.1, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.1, "option_symbol": "CLF261218P00022000", "option_type": "put", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709061900, "volume": 1, "vwap": 5.1}
{"close": 80.16, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-05-15", "high": 80.16, "low": 80.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.16, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709061900, "volume": 1, "vwap": 80.16}
{"close": 8.6, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 8.8, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "IWM260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709061900, "volume": 2, "vwap": 8.7}
{"close": 136.55, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 136.55, "low": 136.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.55, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709061900, "volume": 2, "vwap": 136.55}
{"close": 38.25, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709061900, "volume": 1, "vwap": 38.25}
{"close": 77.8, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-12-18", "high": 77.8, "low": 77.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.8, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709061900, "volume": 1, "vwap": 77.8}
{"close": 61.0, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709061900, "volume": 10, "vwap": 61.0}
{"close": 6.25, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709061900, "volume": 1, "vwap": 6.25}
{"close": 69.0, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061900, "volume": 6, "vwap": 69.0}
{"close": 66.96, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 66.96, "low": 66.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.96, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061900, "volume": 2, "vwap": 66.96}
{"close": 28.5, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061900, "volume": 2, "vwap": 28.5}
{"close": 2.17, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061900, "volume": 2, "vwap": 2.17}
{"close": 20.8, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709061900, "volume": 2, "vwap": 20.8}
{"close": 58.0, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-12-18", "high": 58.3, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.3, "option_symbol": "VRTX261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "VRTX", "unix_timestamp": 1709061900, "volume": 3, "vwap": 58.2}
{"close": 35.2, "date": "2024-02-27", "datetime": "2024-02-27T19:25:00Z", "expiration_date": "2026-12-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "VRTX261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1709061900, "volume": 2, "vwap": 35.2}
{"close": 136.8, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-06-18", "high": 136.8, "low": 136.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.25, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709062200, "volume": 4, "vwap": 136.585}
{"close": 39.53, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-06-18", "high": 39.53, "low": 39.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.53, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709062200, "volume": 6, "vwap": 39.53}
{"close": 33.87, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-06-18", "high": 33.93, "low": 33.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.93, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709062200, "volume": 16, "vwap": 33.8925}
{"close": 6.25, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709062200, "volume": 1, "vwap": 6.25}
{"close": 3.05, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709062200, "volume": 1, "vwap": 3.05}
{"close": 2.58, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-06-18", "high": 2.62, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709062200, "volume": 8, "vwap": 2.535}
{"close": 57.48, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-06-18", "high": 57.48, "low": 57.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.48, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709062200, "volume": 1, "vwap": 57.48}
{"close": 4.05, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "BAC261218P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1709062200, "volume": 2, "vwap": 4.075}
{"close": 36.07, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-06-18", "high": 36.07, "low": 36.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.07, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709062200, "volume": 1, "vwap": 36.07}
{"close": 37.17, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-12-18", "high": 37.17, "low": 37.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.17, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709062200, "volume": 2, "vwap": 37.17}
{"close": 13.84, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-12-18", "high": 13.84, "low": 13.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.84, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709062200, "volume": 2, "vwap": 13.84}
{"close": 44.14, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-12-18", "high": 44.14, "low": 44.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.14, "option_symbol": "IWM261218P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709062200, "volume": 2, "vwap": 44.14}
{"close": 77.8, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-12-18", "high": 77.8, "low": 77.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.8, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709062200, "volume": 1, "vwap": 77.8}
{"close": 2.41, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-12-18", "high": 2.41, "low": 2.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.41, "option_symbol": "NCLH261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709062200, "volume": 1, "vwap": 2.41}
{"close": 10.12, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-12-18", "high": 10.12, "low": 10.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.12, "option_symbol": "NKE261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709062200, "volume": 1, "vwap": 10.12}
{"close": 67.1, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-06-18", "high": 67.1, "low": 67.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709062200, "volume": 2, "vwap": 67.1}
{"close": 63.45, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-06-18", "high": 63.45, "low": 63.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.45, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709062200, "volume": 10, "vwap": 63.45}
{"close": 37.44, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-06-18", "high": 37.55, "low": 37.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 34, "underlying_symbol": "TSLA", "unix_timestamp": 1709062200, "volume": 214, "vwap": 37.486729}
{"close": 14.3, "date": "2024-02-27", "datetime": "2024-02-27T19:30:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709062200, "volume": 2, "vwap": 14.3}
{"close": 136.8, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-06-18", "high": 136.8, "low": 136.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.79, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709062500, "volume": 2, "vwap": 136.795}
{"close": 36.5, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709062500, "volume": 2, "vwap": 36.5}
{"close": 12.3, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709062500, "volume": 5, "vwap": 12.3}
{"close": 5.2, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709062500, "volume": 6, "vwap": 5.2}
{"close": 2.5, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.54, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.54, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709062500, "volume": 6, "vwap": 2.506667}
{"close": 73.7, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-06-18", "high": 73.7, "low": 73.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.7, "option_symbol": "AMD260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709062500, "volume": 1, "vwap": 73.7}
{"close": 10.25, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709062500, "volume": 1, "vwap": 10.25}
{"close": 37.53, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-12-18", "high": 37.53, "low": 37.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.53, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709062500, "volume": 1, "vwap": 37.53}
{"close": 27.78, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-12-18", "high": 27.78, "low": 27.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.78, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709062500, "volume": 1, "vwap": 27.78}
{"close": 19.0, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "IWM261218C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709062500, "volume": 2, "vwap": 19.0}
{"close": 105.95, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-06-18", "high": 105.95, "low": 105.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.95, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709062500, "volume": 1, "vwap": 105.95}
{"close": 75.02, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-12-18", "high": 75.02, "low": 75.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.02, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709062500, "volume": 1, "vwap": 75.02}
{"close": 1.85, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.85, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709062500, "volume": 1, "vwap": 1.85}
{"close": 90.45, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-06-18", "high": 90.45, "low": 90.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.45, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709062500, "volume": 2, "vwap": 90.45}
{"close": 69.0, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-06-18", "high": 69.05, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.05, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709062500, "volume": 8, "vwap": 69.0125}
{"close": 56.25, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-06-18", "high": 56.25, "low": 56.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709062500, "volume": 2, "vwap": 56.25}
{"close": 47.25, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709062500, "volume": 60, "vwap": 47.25}
{"close": 0.45, "date": "2024-02-27", "datetime": "2024-02-27T19:35:00Z", "expiration_date": "2026-12-18", "high": 0.45, "low": 0.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.45, "option_symbol": "XLF261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1709062500, "volume": 1, "vwap": 0.45}
{"close": 93.1, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-06-18", "high": 93.1, "low": 93.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.1, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709062800, "volume": 13, "vwap": 93.1}
{"close": 88.9, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-06-18", "high": 88.9, "low": 88.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.9, "option_symbol": "AAPL260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709062800, "volume": 13, "vwap": 88.9}
{"close": 31.4, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709062800, "volume": 10, "vwap": 31.4}
{"close": 21.88, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-06-18", "high": 21.88, "low": 21.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.88, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709062800, "volume": 1, "vwap": 21.88}
{"close": 5.2, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709062800, "volume": 4, "vwap": 5.2}
{"close": 47.25, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.1, "option_symbol": "AAPL260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709062800, "volume": 2, "vwap": 47.175}
{"close": 67.5, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-12-18", "high": 67.5, "low": 67.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709062800, "volume": 4, "vwap": 67.5}
{"close": 43.65, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-06-18", "high": 43.65, "low": 43.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.65, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709062800, "volume": 6, "vwap": 43.65}
{"close": 5.18, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-12-18", "high": 5.18, "low": 5.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.18, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709062800, "volume": 1, "vwap": 5.18}
{"close": 55.8, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-05-15", "high": 55.8, "low": 55.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.8, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709062800, "volume": 1, "vwap": 55.8}
{"close": 11.81, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-12-18", "high": 11.81, "low": 11.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.81, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709062800, "volume": 7, "vwap": 11.81}
{"close": 3.17, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-12-18", "high": 3.17, "low": 3.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.17, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709062800, "volume": 1, "vwap": 3.17}
{"close": 234.0, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-06-18", "high": 234.0, "low": 234.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709062800, "volume": 2, "vwap": 234.0}
{"close": 66.85, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-06-18", "high": 66.85, "low": 66.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709062800, "volume": 2, "vwap": 66.85}
{"close": 21.0, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709062800, "volume": 4, "vwap": 21.0}
{"close": 14.3, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709062800, "volume": 2, "vwap": 14.3}
{"close": 20.8, "date": "2024-02-27", "datetime": "2024-02-27T19:40:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709062800, "volume": 6, "vwap": 20.8}
{"close": 1.32, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 1.32, "low": 1.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.32, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709063100, "volume": 1, "vwap": 1.32}
{"close": 26.04, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 26.04, "low": 26.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.04, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709063100, "volume": 1, "vwap": 26.04}
{"close": 21.97, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 21.97, "low": 21.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.97, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709063100, "volume": 1, "vwap": 21.97}
{"close": 20.05, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 20.05, "low": 20.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.05, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709063100, "volume": 1, "vwap": 20.05}
{"close": 17.95, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.95, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709063100, "volume": 1, "vwap": 17.95}
{"close": 88.51, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 88.51, "low": 88.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.51, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709063100, "volume": 5, "vwap": 88.51}
{"close": 54.25, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 54.26, "low": 54.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.01, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1709063100, "volume": 11, "vwap": 54.232727}
{"close": 39.6, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709063100, "volume": 1, "vwap": 39.6}
{"close": 23.94, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 23.94, "low": 23.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.94, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709063100, "volume": 2, "vwap": 23.94}
{"close": 3.95, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709063100, "volume": 4, "vwap": 3.95}
{"close": 3.6, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709063100, "volume": 1, "vwap": 3.6}
{"close": 34.7, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709063100, "volume": 1, "vwap": 34.7}
{"close": 4.0, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709063100, "volume": 1, "vwap": 4.0}
{"close": 19.82, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 19.82, "low": 19.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.82, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709063100, "volume": 3, "vwap": 19.82}
{"close": 205.33, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 205.33, "low": 205.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.33, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709063100, "volume": 1, "vwap": 205.33}
{"close": 111.98, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 111.98, "low": 111.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.98, "option_symbol": "MSFT260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709063100, "volume": 1, "vwap": 111.98}
{"close": 83.25, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 83.25, "low": 83.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.25, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709063100, "volume": 3, "vwap": 83.25}
{"close": 89.93, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 89.93, "low": 89.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.93, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709063100, "volume": 1, "vwap": 89.93}
{"close": 77.6, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 77.6, "low": 77.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.6, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709063100, "volume": 1, "vwap": 77.6}
{"close": 24.6, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 24.6, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "MSFT261218P00325000", "option_type": "put", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709063100, "volume": 1, "vwap": 24.6}
{"close": 49.3, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 49.3, "low": 49.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709063100, "volume": 1, "vwap": 49.3}
{"close": 310.0, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 310.0, "low": 310.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709063100, "volume": 1, "vwap": 310.0}
{"close": 106.74, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 106.74, "low": 106.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.74, "option_symbol": "NFLX261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709063100, "volume": 1, "vwap": 106.74}
{"close": 103.8, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 103.8, "low": 103.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.8, "option_symbol": "NFLX261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709063100, "volume": 1, "vwap": 103.8}
{"close": 1.21, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 1.22, "low": 1.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.14, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 8, "underlying_symbol": "NFLX", "unix_timestamp": 1709063100, "volume": 8, "vwap": 1.175}
{"close": 32.02, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 32.02, "low": 32.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.02, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709063100, "volume": 1, "vwap": 32.02}
{"close": 38.94, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 38.94, "low": 38.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.94, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709063100, "volume": 1, "vwap": 38.94}
{"close": 241.0, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 241.0, "low": 241.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 241.0, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709063100, "volume": 1, "vwap": 241.0}
{"close": 174.95, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 174.95, "low": 174.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.95, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709063100, "volume": 1, "vwap": 174.95}
{"close": 40.6, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-12-18", "high": 40.6, "low": 40.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.6, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709063100, "volume": 2, "vwap": 40.6}
{"close": 71.25, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 71.25, "low": 71.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063100, "volume": 2, "vwap": 71.25}
{"close": 67.45, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 67.45, "low": 67.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063100, "volume": 4, "vwap": 67.45}
{"close": 47.43, "date": "2024-02-27", "datetime": "2024-02-27T19:45:00Z", "expiration_date": "2026-06-18", "high": 47.43, "low": 47.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.43, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063100, "volume": 2, "vwap": 47.43}
{"close": 33.65, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 33.65, "low": 33.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.65, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709063400, "volume": 1, "vwap": 33.65}
{"close": 57.48, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 57.48, "low": 57.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.48, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709063400, "volume": 1, "vwap": 57.48}
{"close": 10.2, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709063400, "volume": 3, "vwap": 10.2}
{"close": 12.85, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-12-18", "high": 12.85, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1709063400, "volume": 13, "vwap": 12.846154}
{"close": 4.88, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709063400, "volume": 40, "vwap": 4.882}
{"close": 16.5, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "IWM260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709063400, "volume": 1, "vwap": 16.5}
{"close": 5.0, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 5.06, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.06, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709063400, "volume": 2, "vwap": 5.03}
{"close": 38.5, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709063400, "volume": 1, "vwap": 38.5}
{"close": 35.9, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "META260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709063400, "volume": 3, "vwap": 35.9}
{"close": 117.92, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-12-18", "high": 117.92, "low": 117.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.92, "option_symbol": "MSFT261218C00355000", "option_type": "call", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709063400, "volume": 1, "vwap": 117.92}
{"close": 6.95, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.95, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709063400, "volume": 1, "vwap": 6.95}
{"close": 228.97, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-12-18", "high": 228.97, "low": 228.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.97, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709063400, "volume": 1, "vwap": 228.97}
{"close": 1.15, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-12-18", "high": 1.16, "low": 1.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.16, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1709063400, "volume": 6, "vwap": 1.153333}
{"close": 343.3, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-12-18", "high": 343.3, "low": 343.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 343.3, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709063400, "volume": 3, "vwap": 343.3}
{"close": 136.5, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-12-18", "high": 136.5, "low": 136.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709063400, "volume": 189, "vwap": 136.5}
{"close": 101.0, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.0, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709063400, "volume": 10, "vwap": 101.0}
{"close": 15.2, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-12-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709063400, "volume": 1, "vwap": 15.2}
{"close": 85.0, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709063400, "volume": 6, "vwap": 85.0}
{"close": 87.5, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063400, "volume": 6, "vwap": 87.5}
{"close": 68.9, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 68.9, "low": 68.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.9, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063400, "volume": 6, "vwap": 68.9}
{"close": 66.72, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 66.72, "low": 66.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.72, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063400, "volume": 2, "vwap": 66.72}
{"close": 28.45, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063400, "volume": 2, "vwap": 28.45}
{"close": 21.9, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063400, "volume": 2, "vwap": 21.9}
{"close": 14.35, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063400, "volume": 6, "vwap": 14.35}
{"close": 9.5, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063400, "volume": 2, "vwap": 9.5}
{"close": 30.52, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 30.52, "low": 30.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.52, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063400, "volume": 2, "vwap": 30.52}
{"close": 47.6, "date": "2024-02-27", "datetime": "2024-02-27T19:50:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063400, "volume": 2, "vwap": 47.6}
{"close": 93.8, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-06-18", "high": 93.8, "low": 93.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.8, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709063700, "volume": 1, "vwap": 93.8}
{"close": 50.3, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.3, "option_symbol": "AMD260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709063700, "volume": 4, "vwap": 50.3}
{"close": 57.63, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-06-18", "high": 57.63, "low": 57.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.53, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1709063700, "volume": 9, "vwap": 57.575556}
{"close": 57.5, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-05-15", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709063700, "volume": 2, "vwap": 57.5}
{"close": 31.05, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.05, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709063700, "volume": 8, "vwap": 31.05}
{"close": 4.85, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-06-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "GOOGL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709063700, "volume": 2, "vwap": 4.85}
{"close": 19.39, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-06-18", "high": 19.39, "low": 19.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.39, "option_symbol": "GOOGL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709063700, "volume": 2, "vwap": 19.39}
{"close": 14.4, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709063700, "volume": 1, "vwap": 14.4}
{"close": 6.4, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709063700, "volume": 1, "vwap": 6.4}
{"close": 38.75, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.75, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709063700, "volume": 1, "vwap": 38.75}
{"close": 80.27, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 80.27, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1709063700, "volume": 5, "vwap": 80.092}
{"close": 77.99, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 77.99, "low": 77.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.89, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709063700, "volume": 2, "vwap": 77.94}
{"close": 70.0, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709063700, "volume": 2, "vwap": 70.0}
{"close": 187.35, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 187.35, "low": 187.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.35, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709063700, "volume": 1, "vwap": 187.35}
{"close": 101.22, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 101.22, "low": 101.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.22, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709063700, "volume": 1, "vwap": 101.22}
{"close": 87.14, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 87.14, "low": 87.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.14, "option_symbol": "NVDA261218C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709063700, "volume": 1, "vwap": 87.14}
{"close": 78.9, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 78.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709063700, "volume": 2, "vwap": 78.95}
{"close": 76.2, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 76.2, "low": 76.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.2, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709063700, "volume": 1, "vwap": 76.2}
{"close": 73.2, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 73.2, "low": 73.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.2, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709063700, "volume": 1, "vwap": 73.2}
{"close": 70.65, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 70.65, "low": 70.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.65, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709063700, "volume": 1, "vwap": 70.65}
{"close": 37.64, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 37.64, "low": 37.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.64, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709063700, "volume": 1, "vwap": 37.64}
{"close": 158.5, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-06-18", "high": 158.5, "low": 158.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063700, "volume": 2, "vwap": 158.5}
{"close": 80.2, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-06-18", "high": 80.2, "low": 80.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.2, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063700, "volume": 8, "vwap": 80.2}
{"close": 31.67, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-06-18", "high": 31.67, "low": 31.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.67, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709063700, "volume": 2, "vwap": 31.67}
{"close": 1.91, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-06-18", "high": 1.91, "low": 1.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.91, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1709063700, "volume": 4, "vwap": 1.91}
{"close": 19.1, "date": "2024-02-27", "datetime": "2024-02-27T19:55:00Z", "expiration_date": "2026-12-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709063700, "volume": 1, "vwap": 19.1}
{"close": 28.55, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 10, "underlying_symbol": "AAPL", "unix_timestamp": 1709064000, "volume": 27, "vwap": 28.364815}
{"close": 12.1, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709064000, "volume": 1, "vwap": 12.1}
{"close": 7.94, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-06-18", "high": 7.94, "low": 7.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.94, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709064000, "volume": 27, "vwap": 7.94}
{"close": 14.8, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709064000, "volume": 2, "vwap": 14.8}
{"close": 9.3, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709064000, "volume": 5, "vwap": 9.3}
{"close": 8.15, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 8.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.15, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709064000, "volume": 1, "vwap": 8.15}
{"close": 12.1, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709064000, "volume": 5, "vwap": 12.1}
{"close": 4.88, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-06-18", "high": 4.88, "low": 4.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.87, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709064000, "volume": 2, "vwap": 4.875}
{"close": 9.22, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-12-18", "high": 9.22, "low": 9.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.22, "option_symbol": "MET261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1709064000, "volume": 60, "vwap": 9.22}
{"close": 10.32, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-12-18", "high": 10.32, "low": 10.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.32, "option_symbol": "MET261218P00072500", "option_type": "put", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1709064000, "volume": 60, "vwap": 10.32}
{"close": 38.75, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.75, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709064000, "volume": 1, "vwap": 38.75}
{"close": 48.55, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-06-18", "high": 48.55, "low": 48.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.55, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709064000, "volume": 1, "vwap": 48.55}
{"close": 0.96, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-12-18", "high": 0.96, "low": 0.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.96, "option_symbol": "NCLH261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709064000, "volume": 1, "vwap": 0.96}
{"close": 423.0, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-12-18", "high": 423.0, "low": 423.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 423.0, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709064000, "volume": 1, "vwap": 423.0}
{"close": 3.3, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "NVDA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709064000, "volume": 1, "vwap": 3.3}
{"close": 68.75, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-06-18", "high": 68.75, "low": 68.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.75, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709064000, "volume": 6, "vwap": 68.75}
{"close": 161.0, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-12-18", "high": 161.0, "low": 161.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.0, "option_symbol": "VRTX261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1709064000, "volume": 2, "vwap": 161.0}
{"close": 11.91, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-12-18", "high": 11.92, "low": 11.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.92, "option_symbol": "XBI261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1709064000, "volume": 2, "vwap": 11.915}
{"close": 16.13, "date": "2024-02-27", "datetime": "2024-02-27T20:00:00Z", "expiration_date": "2026-12-18", "high": 16.13, "low": 16.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.13, "option_symbol": "XBI261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1709064000, "volume": 2, "vwap": 16.13}
{"close": 42.04, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 42.04, "low": 42.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.04, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709064300, "volume": 1, "vwap": 42.04}
{"close": 36.5, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709064300, "volume": 1, "vwap": 36.5}
{"close": 33.62, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 33.62, "low": 33.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.62, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709064300, "volume": 1, "vwap": 33.62}
{"close": 17.95, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.95, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709064300, "volume": 1, "vwap": 17.95}
{"close": 14.85, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709064300, "volume": 1, "vwap": 14.85}
{"close": 81.9, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 81.9, "low": 81.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.9, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709064300, "volume": 1, "vwap": 81.9}
{"close": 13.65, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709064300, "volume": 2, "vwap": 13.65}
{"close": 23.93, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 23.93, "low": 23.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.93, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709064300, "volume": 2, "vwap": 23.93}
{"close": 113.8, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-12-18", "high": 113.8, "low": 113.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.8, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709064300, "volume": 1, "vwap": 113.8}
{"close": 8.87, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-12-18", "high": 8.87, "low": 8.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.87, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709064300, "volume": 1, "vwap": 8.87}
{"close": 5.8, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "CLF261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709064300, "volume": 2, "vwap": 5.8}
{"close": 76.06, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 76.06, "low": 76.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.06, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709064300, "volume": 2, "vwap": 76.06}
{"close": 70.31, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 70.31, "low": 70.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.31, "option_symbol": "META260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709064300, "volume": 2, "vwap": 70.31}
{"close": 52.02, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 52.02, "low": 52.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.02, "option_symbol": "META260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709064300, "volume": 2, "vwap": 52.02}
{"close": 38.75, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.75, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709064300, "volume": 1, "vwap": 38.75}
{"close": 17.92, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-12-18", "high": 17.92, "low": 17.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.92, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709064300, "volume": 1, "vwap": 17.92}
{"close": 399.07, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 399.07, "low": 399.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 399.07, "option_symbol": "MSTR260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709064300, "volume": 10, "vwap": 399.07}
{"close": 3.4, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "NCLH261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709064300, "volume": 2, "vwap": 3.4}
{"close": 0.27, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-12-18", "high": 0.33, "low": 0.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.33, "option_symbol": "NFLX261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1709064300, "volume": 2, "vwap": 0.3}
{"close": 136.5, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-12-18", "high": 136.5, "low": 135.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.55, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709064300, "volume": 2, "vwap": 136.025}
{"close": 71.98, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-12-18", "high": 71.98, "low": 71.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.98, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709064300, "volume": 1, "vwap": 71.98}
{"close": 120.2, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 120.2, "low": 120.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.2, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709064300, "volume": 2, "vwap": 120.2}
{"close": 46.75, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709064300, "volume": 2, "vwap": 46.75}
{"close": 1.89, "date": "2024-02-27", "datetime": "2024-02-27T20:05:00Z", "expiration_date": "2026-06-18", "high": 1.9, "low": 1.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 3, "underlying_symbol": "XLE", "unix_timestamp": 1709064300, "volume": 5, "vwap": 1.894}
{"close": 2.5, "date": "2024-02-27", "datetime": "2024-02-27T20:10:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709064600, "volume": 1, "vwap": 2.5}
{"close": 53.23, "date": "2024-02-27", "datetime": "2024-02-27T20:10:00Z", "expiration_date": "2026-06-18", "high": 53.23, "low": 53.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.23, "option_symbol": "AMZN260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709064600, "volume": 2, "vwap": 53.23}
{"close": 10.5, "date": "2024-02-27", "datetime": "2024-02-27T20:10:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709064600, "volume": 2, "vwap": 10.5}
{"close": 3.1, "date": "2024-02-27", "datetime": "2024-02-27T20:10:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "NCLH261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709064600, "volume": 1, "vwap": 3.1}
{"close": 16.0, "date": "2024-02-27", "datetime": "2024-02-27T20:10:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709064600, "volume": 3, "vwap": 16.0}
{"close": 59.3, "date": "2024-02-27", "datetime": "2024-02-27T20:10:00Z", "expiration_date": "2026-06-18", "high": 59.3, "low": 59.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709064600, "volume": 2, "vwap": 59.3}
{"close": 49.88, "date": "2024-02-27", "datetime": "2024-02-27T20:10:00Z", "expiration_date": "2026-06-18", "high": 49.88, "low": 49.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.88, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709064600, "volume": 4, "vwap": 49.88}
{"close": 31.67, "date": "2024-02-27", "datetime": "2024-02-27T20:10:00Z", "expiration_date": "2026-06-18", "high": 31.67, "low": 31.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.67, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709064600, "volume": 2, "vwap": 31.67}
{"close": 28.6, "date": "2024-02-27", "datetime": "2024-02-27T20:10:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.6, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709064600, "volume": 20, "vwap": 28.6}
{"close": 39.95, "date": "2024-02-27", "datetime": "2024-02-27T20:10:00Z", "expiration_date": "2026-06-18", "high": 39.95, "low": 39.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.92, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709064600, "volume": 6, "vwap": 39.94}
{"close": 47.73, "date": "2024-02-27", "datetime": "2024-02-27T20:10:00Z", "expiration_date": "2026-06-18", "high": 47.73, "low": 47.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.7, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709064600, "volume": 6, "vwap": 47.72}
{"close": 6.2, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709064900, "volume": 1, "vwap": 6.2}
{"close": 25.9, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.15, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709064900, "volume": 2, "vwap": 26.025}
{"close": 6.8, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-06-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709064900, "volume": 1, "vwap": 6.8}
{"close": 9.2, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709064900, "volume": 180, "vwap": 9.2}
{"close": 59.74, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-06-18", "high": 59.74, "low": 59.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.74, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709064900, "volume": 1, "vwap": 59.74}
{"close": 59.04, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-12-18", "high": 59.04, "low": 59.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.04, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709064900, "volume": 1, "vwap": 59.04}
{"close": 4.95, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-06-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "AMZN260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709064900, "volume": 192, "vwap": 4.95}
{"close": 3.65, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "CCL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1709064900, "volume": 13, "vwap": 3.65}
{"close": 2.05, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709064900, "volume": 50, "vwap": 2.05}
{"close": 5.45, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "CVX261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709064900, "volume": 1, "vwap": 5.45}
{"close": 6.45, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709064900, "volume": 1, "vwap": 6.45}
{"close": 3.36, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-12-18", "high": 3.36, "low": 3.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.36, "option_symbol": "NCLH261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709064900, "volume": 20, "vwap": 3.36}
{"close": 71.55, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-06-18", "high": 71.75, "low": 71.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.65, "option_symbol": "NVDA260618C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709064900, "volume": 4, "vwap": 71.6375}
{"close": 69.17, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-12-18", "high": 69.17, "low": 69.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.17, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709064900, "volume": 1, "vwap": 69.17}
{"close": 49.68, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-06-18", "high": 49.68, "low": 49.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.68, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709064900, "volume": 2, "vwap": 49.68}
{"close": 37.25, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709064900, "volume": 6, "vwap": 37.35}
{"close": 15.97, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-12-18", "high": 15.97, "low": 15.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.97, "option_symbol": "VRTX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1709064900, "volume": 2, "vwap": 15.97}
{"close": 25.28, "date": "2024-02-27", "datetime": "2024-02-27T20:15:00Z", "expiration_date": "2026-12-18", "high": 25.28, "low": 25.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.28, "option_symbol": "XBI261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709064900, "volume": 1, "vwap": 25.28}
{"close": 16.2, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709065200, "volume": 1, "vwap": 16.2}
{"close": 20.45, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.45, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709065200, "volume": 1, "vwap": 20.45}
{"close": 63.61, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 63.61, "low": 63.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.61, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709065200, "volume": 10, "vwap": 63.61}
{"close": 15.67, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709065200, "volume": 2, "vwap": 15.71}
{"close": 7.68, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 7.7, "low": 7.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709065200, "volume": 2, "vwap": 7.69}
{"close": 26.35, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 26.46, "low": 26.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.46, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709065200, "volume": 2, "vwap": 26.405}
{"close": 3.56, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-12-18", "high": 3.56, "low": 3.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.56, "option_symbol": "CCL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709065200, "volume": 5, "vwap": 3.56}
{"close": 1.92, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-12-18", "high": 1.92, "low": 1.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.92, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709065200, "volume": 2, "vwap": 1.92}
{"close": 94.1, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-05-15", "high": 94.1, "low": 94.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.1, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709065200, "volume": 2, "vwap": 94.1}
{"close": 26.65, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 26.65, "low": 26.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.64, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1709065200, "volume": 30, "vwap": 26.649}
{"close": 388.33, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 388.33, "low": 388.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 388.33, "option_symbol": "MSTR260618C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709065200, "volume": 1, "vwap": 388.33}
{"close": 88.54, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-12-18", "high": 88.54, "low": 88.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.54, "option_symbol": "NFLX261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709065200, "volume": 1, "vwap": 88.54}
{"close": 84.52, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-12-18", "high": 84.52, "low": 84.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.52, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709065200, "volume": 1, "vwap": 84.52}
{"close": 256.15, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-12-18", "high": 256.15, "low": 256.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.15, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709065200, "volume": 1, "vwap": 256.15}
{"close": 82.05, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-12-18", "high": 82.55, "low": 82.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.55, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709065200, "volume": 105, "vwap": 82.407143}
{"close": 15.0, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709065200, "volume": 1, "vwap": 15.0}
{"close": 30.22, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-12-18", "high": 30.22, "low": 30.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.22, "option_symbol": "SPY261218P00475000", "option_type": "put", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709065200, "volume": 70, "vwap": 30.22}
{"close": 120.0, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709065200, "volume": 6, "vwap": 120.0}
{"close": 59.0, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065200, "volume": 2, "vwap": 59.0}
{"close": 49.57, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 49.57, "low": 49.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.57, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065200, "volume": 2, "vwap": 49.57}
{"close": 37.18, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 37.18, "low": 37.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.18, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065200, "volume": 2, "vwap": 37.18}
{"close": 31.5, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065200, "volume": 12, "vwap": 31.5}
{"close": 14.13, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 14.13, "low": 14.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.13, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065200, "volume": 4, "vwap": 14.13}
{"close": 59.12, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-06-18", "high": 59.12, "low": 59.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.12, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065200, "volume": 346, "vwap": 59.12}
{"close": 15.9, "date": "2024-02-27", "datetime": "2024-02-27T20:20:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "UBER261218P00077500", "option_type": "put", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709065200, "volume": 1, "vwap": 15.9}
{"close": 1.28, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-06-18", "high": 1.28, "low": 1.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.28, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709065500, "volume": 1, "vwap": 1.28}
{"close": 2.4, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709065500, "volume": 1, "vwap": 2.4}
{"close": 36.0, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709065500, "volume": 1, "vwap": 36.0}
{"close": 33.3, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709065500, "volume": 1, "vwap": 33.3}
{"close": 16.2, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709065500, "volume": 1, "vwap": 16.2}
{"close": 2.5, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709065500, "volume": 10, "vwap": 2.5}
{"close": 48.0, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709065500, "volume": 1, "vwap": 48.0}
{"close": 59.94, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-05-15", "high": 59.94, "low": 59.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.94, "option_symbol": "COIN260515P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709065500, "volume": 2, "vwap": 59.94}
{"close": 65.56, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-05-15", "high": 65.56, "low": 65.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.56, "option_symbol": "COIN260515P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709065500, "volume": 2, "vwap": 65.56}
{"close": 15.16, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 15.16, "low": 15.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.16, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709065500, "volume": 1, "vwap": 15.16}
{"close": 9.25, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709065500, "volume": 1, "vwap": 9.25}
{"close": 15.58, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 15.58, "low": 15.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.58, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709065500, "volume": 1, "vwap": 15.58}
{"close": 18.77, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 18.77, "low": 18.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.77, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709065500, "volume": 2, "vwap": 18.77}
{"close": 206.61, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-06-18", "high": 206.61, "low": 206.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.61, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709065500, "volume": 1, "vwap": 206.61}
{"close": 175.75, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 175.75, "low": 175.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.75, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709065500, "volume": 1, "vwap": 175.75}
{"close": 36.52, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 36.52, "low": 36.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.52, "option_symbol": "NFLX261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709065500, "volume": 1, "vwap": 36.52}
{"close": 41.47, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 41.47, "low": 41.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.47, "option_symbol": "NFLX261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709065500, "volume": 1, "vwap": 41.47}
{"close": 14.1, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "SPY261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709065500, "volume": 70, "vwap": 14.1}
{"close": 14.5, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709065500, "volume": 17, "vwap": 14.5}
{"close": 31.38, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 31.38, "low": 31.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.38, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709065500, "volume": 1, "vwap": 31.38}
{"close": 38.8, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 38.8, "low": 38.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.8, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709065500, "volume": 72, "vwap": 38.8}
{"close": 76.08, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-12-18", "high": 76.08, "low": 76.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.08, "option_symbol": "SPY261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709065500, "volume": 1, "vwap": 76.08}
{"close": 68.7, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-06-18", "high": 68.7, "low": 68.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.6, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709065500, "volume": 8, "vwap": 68.625}
{"close": 66.7, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-06-18", "high": 66.7, "low": 66.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065500, "volume": 2, "vwap": 66.7}
{"close": 29.83, "date": "2024-02-27", "datetime": "2024-02-27T20:25:00Z", "expiration_date": "2026-06-18", "high": 29.83, "low": 29.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.83, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065500, "volume": 2, "vwap": 29.83}
{"close": 13.6, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "AAL260618C00002000", "option_type": "call", "strike_price": 2.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709065800, "volume": 1, "vwap": 13.6}
{"close": 1.27, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.54, "low": 1.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.54, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1709065800, "volume": 3, "vwap": 1.776667}
{"close": 2.27, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 2.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1709065800, "volume": 3, "vwap": 2.803333}
{"close": 35.9, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709065800, "volume": 1, "vwap": 35.9}
{"close": 16.1, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709065800, "volume": 1, "vwap": 16.1}
{"close": 2.4, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709065800, "volume": 2, "vwap": 2.435}
{"close": 1.13, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 1.13, "low": 1.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.13, "option_symbol": "AAPL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709065800, "volume": 2, "vwap": 1.13}
{"close": 48.8, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 48.8, "low": 48.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.77, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709065800, "volume": 2, "vwap": 48.785}
{"close": 19.25, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 19.41, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.41, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1709065800, "volume": 3, "vwap": 19.27}
{"close": 32.36, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 32.36, "low": 32.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.36, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709065800, "volume": 1, "vwap": 32.36}
{"close": 15.2, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "BAC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709065800, "volume": 1, "vwap": 15.2}
{"close": 68.8, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 68.8, "low": 68.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.8, "option_symbol": "CAR261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1709065800, "volume": 1, "vwap": 68.8}
{"close": 10.98, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 10.98, "low": 10.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.98, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709065800, "volume": 2, "vwap": 10.98}
{"close": 6.75, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709065800, "volume": 2, "vwap": 6.75}
{"close": 5.0, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709065800, "volume": 10, "vwap": 5.0}
{"close": 23.0, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709065800, "volume": 1, "vwap": 23.0}
{"close": 136.09, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 136.09, "low": 136.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.09, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709065800, "volume": 1, "vwap": 136.09}
{"close": 101.75, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 101.75, "low": 101.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.75, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709065800, "volume": 1, "vwap": 101.75}
{"close": 347.1, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 347.1, "low": 347.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 347.1, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709065800, "volume": 1, "vwap": 347.1}
{"close": 255.0, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 255.0, "low": 255.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709065800, "volume": 2, "vwap": 255.0}
{"close": 186.0, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 186.0, "low": 186.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709065800, "volume": 1, "vwap": 186.0}
{"close": 84.25, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 84.25, "low": 84.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.25, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065800, "volume": 24, "vwap": 84.25}
{"close": 81.85, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 81.85, "low": 81.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.85, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065800, "volume": 24, "vwap": 81.85}
{"close": 68.5, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065800, "volume": 2, "vwap": 68.5}
{"close": 66.4, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 66.4, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065800, "volume": 2, "vwap": 66.4}
{"close": 62.6, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 62.6, "low": 62.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709065800, "volume": 4, "vwap": 62.6}
{"close": 16.95, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 17.12, "low": 16.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.12, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709065800, "volume": 12, "vwap": 17.091667}
{"close": 11.9, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "UBER260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709065800, "volume": 10, "vwap": 11.9}
{"close": 29.05, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 29.05, "low": 29.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.05, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709065800, "volume": 20, "vwap": 29.05}
{"close": 20.46, "date": "2024-02-27", "datetime": "2024-02-27T20:30:00Z", "expiration_date": "2026-12-18", "high": 20.46, "low": 20.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.46, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709065800, "volume": 10, "vwap": 20.46}
{"close": 33.4, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709066100, "volume": 1, "vwap": 33.4}
{"close": 43.1, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-12-18", "high": 43.1, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.1, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1709066100, "volume": 2, "vwap": 43.1}
{"close": 2.8, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709066100, "volume": 1, "vwap": 2.8}
{"close": 15.05, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-12-18", "high": 15.05, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "DKNG261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709066100, "volume": 1, "vwap": 15.05}
{"close": 38.75, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.75, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709066100, "volume": 1, "vwap": 38.75}
{"close": 694.65, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-12-18", "high": 695.1, "low": 694.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 695.1, "option_symbol": "NVDA261218P01480000", "option_type": "put", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709066100, "volume": 2, "vwap": 694.875}
{"close": 72.5, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709066100, "volume": 2, "vwap": 72.5}
{"close": 22.68, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-06-18", "high": 22.68, "low": 22.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.66, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709066100, "volume": 6, "vwap": 22.666667}
{"close": 21.53, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-06-18", "high": 21.53, "low": 21.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.49, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709066100, "volume": 6, "vwap": 21.506667}
{"close": 7.55, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-06-18", "high": 7.55, "low": 7.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.55, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709066100, "volume": 2, "vwap": 7.55}
{"close": 22.8, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709066100, "volume": 20, "vwap": 22.8}
{"close": 24.75, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709066100, "volume": 20, "vwap": 24.75}
{"close": 1.91, "date": "2024-02-27", "datetime": "2024-02-27T20:35:00Z", "expiration_date": "2026-06-18", "high": 1.91, "low": 1.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.91, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1709066100, "volume": 1, "vwap": 1.91}
{"close": 135.75, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 135.75, "low": 135.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.75, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709066400, "volume": 1, "vwap": 135.75}
{"close": 93.0, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709066400, "volume": 1, "vwap": 93.0}
{"close": 57.35, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 57.35, "low": 57.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.3, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709066400, "volume": 2, "vwap": 57.325}
{"close": 41.15, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709066400, "volume": 1, "vwap": 41.15}
{"close": 47.79, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-05-15", "high": 47.79, "low": 47.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.78, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709066400, "volume": 4, "vwap": 47.7875}
{"close": 23.0, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709066400, "volume": 100, "vwap": 23.0}
{"close": 4.0, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709066400, "volume": 8, "vwap": 4.0}
{"close": 12.25, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709066400, "volume": 1, "vwap": 12.25}
{"close": 13.84, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 13.84, "low": 13.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.84, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709066400, "volume": 1, "vwap": 13.84}
{"close": 43.94, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 43.94, "low": 43.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.94, "option_symbol": "IWM261218P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709066400, "volume": 1, "vwap": 43.94}
{"close": 11.63, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.63, "low": 11.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.63, "option_symbol": "NCLH261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709066400, "volume": 1, "vwap": 11.63}
{"close": 181.0, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 181.0, "low": 181.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.0, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709066400, "volume": 1, "vwap": 181.0}
{"close": 208.41, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 208.41, "low": 208.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.41, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709066400, "volume": 1, "vwap": 208.41}
{"close": 34.45, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.45, "low": 34.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.38, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709066400, "volume": 20, "vwap": 34.351}
{"close": 810.0, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 810.0, "low": 810.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 810.0, "option_symbol": "NVDA260618P01600000", "option_type": "put", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709066400, "volume": 2, "vwap": 810.0}
{"close": 1.3, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709066400, "volume": 1, "vwap": 1.3}
{"close": 121.0, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 121.0, "low": 121.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.0, "option_symbol": "SPY261218C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709066400, "volume": 1, "vwap": 121.0}
{"close": 31.17, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 31.17, "low": 31.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.17, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709066400, "volume": 2, "vwap": 31.17}
{"close": 22.7, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709066400, "volume": 54, "vwap": 22.7}
{"close": 21.49, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709066400, "volume": 70, "vwap": 21.536286}
{"close": 22.8, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.8, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709066400, "volume": 2, "vwap": 22.8}
{"close": 24.75, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.75, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709066400, "volume": 2, "vwap": 24.75}
{"close": 24.0, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709066400, "volume": 7, "vwap": 24.0}
{"close": 28.65, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 28.65, "low": 28.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.65, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709066400, "volume": 4, "vwap": 28.65}
{"close": 23.82, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 23.82, "low": 23.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.82, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709066400, "volume": 6, "vwap": 23.82}
{"close": 1.91, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-06-18", "high": 1.91, "low": 1.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.91, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1709066400, "volume": 1, "vwap": 1.91}
{"close": 14.55, "date": "2024-02-27", "datetime": "2024-02-27T20:40:00Z", "expiration_date": "2026-12-18", "high": 14.55, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.41, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1709066400, "volume": 3, "vwap": 14.453333}
{"close": 2.51, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.51, "low": 2.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.51, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709066700, "volume": 2, "vwap": 2.51}
{"close": 65.5, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709066700, "volume": 1, "vwap": 65.5}
{"close": 56.0, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709066700, "volume": 2, "vwap": 56.0}
{"close": 26.75, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 26.75, "low": 26.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.75, "option_symbol": "AMD261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709066700, "volume": 2, "vwap": 26.75}
{"close": 63.32, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-06-18", "high": 63.85, "low": 63.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.24, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1709066700, "volume": 4, "vwap": 63.36}
{"close": 57.19, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-06-18", "high": 57.85, "low": 56.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.24, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1709066700, "volume": 4, "vwap": 57.2925}
{"close": 17.9, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.9, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709066700, "volume": 5, "vwap": 17.9}
{"close": 51.74, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 51.74, "low": 51.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.74, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709066700, "volume": 15, "vwap": 51.74}
{"close": 4.05, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709066700, "volume": 3, "vwap": 4.016667}
{"close": 5.65, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "NCLH261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709066700, "volume": 2, "vwap": 5.65}
{"close": 1.11, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.17, "low": 1.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1709066700, "volume": 4, "vwap": 1.1425}
{"close": 331.67, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 331.67, "low": 331.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 331.67, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709066700, "volume": 50, "vwap": 331.67}
{"close": 326.65, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 326.65, "low": 326.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 326.65, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709066700, "volume": 50, "vwap": 326.65}
{"close": 242.0, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 242.0, "low": 242.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.0, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709066700, "volume": 1, "vwap": 242.0}
{"close": 22.72, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 22.72, "low": 22.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.72, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709066700, "volume": 5, "vwap": 22.72}
{"close": 46.6, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 47.04, "low": 46.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.04, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709066700, "volume": 2, "vwap": 46.82}
{"close": 60.66, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 61.08, "low": 60.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.08, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709066700, "volume": 2, "vwap": 60.87}
{"close": 149.5, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-06-18", "high": 149.5, "low": 149.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.5, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709066700, "volume": 2, "vwap": 149.5}
{"close": 89.2, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-06-18", "high": 89.2, "low": 89.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709066700, "volume": 2, "vwap": 89.2}
{"close": 81.45, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-06-18", "high": 81.45, "low": 81.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.45, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709066700, "volume": 24, "vwap": 81.45}
{"close": 28.15, "date": "2024-02-27", "datetime": "2024-02-27T20:45:00Z", "expiration_date": "2026-12-18", "high": 28.15, "low": 28.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.15, "option_symbol": "UBER261218C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709066700, "volume": 2, "vwap": 28.15}
{"close": 6.1, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709067000, "volume": 140, "vwap": 6.1}
{"close": 76.5, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709067000, "volume": 1, "vwap": 76.5}
{"close": 65.34, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 65.34, "low": 65.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.34, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709067000, "volume": 1, "vwap": 65.34}
{"close": 33.4, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "AMD261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709067000, "volume": 2, "vwap": 33.4}
{"close": 15.65, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709067000, "volume": 1, "vwap": 15.65}
{"close": 10.17, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 10.17, "low": 10.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.17, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709067000, "volume": 1, "vwap": 10.17}
{"close": 26.58, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 26.58, "low": 26.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.58, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709067000, "volume": 1, "vwap": 26.58}
{"close": 2.64, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 2.64, "low": 2.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.64, "option_symbol": "CCL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709067000, "volume": 10, "vwap": 2.64}
{"close": 36.73, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 36.73, "low": 36.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.73, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709067000, "volume": 1, "vwap": 36.73}
{"close": 7.3, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709067000, "volume": 10, "vwap": 7.3}
{"close": 18.5, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709067000, "volume": 2, "vwap": 18.5}
{"close": 140.66, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 140.66, "low": 140.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.66, "option_symbol": "GS261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GS", "unix_timestamp": 1709067000, "volume": 2, "vwap": 140.66}
{"close": 8.3, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709067000, "volume": 1, "vwap": 8.3}
{"close": 12.15, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709067000, "volume": 4, "vwap": 12.15}
{"close": 29.74, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 29.74, "low": 29.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.74, "option_symbol": "IWM260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709067000, "volume": 10, "vwap": 29.74}
{"close": 32.75, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "IWM260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709067000, "volume": 10, "vwap": 32.75}
{"close": 6.46, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 6.56, "low": 6.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.56, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709067000, "volume": 2, "vwap": 6.51}
{"close": 181.62, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 181.62, "low": 181.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.62, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709067000, "volume": 1, "vwap": 181.62}
{"close": 80.0, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709067000, "volume": 1, "vwap": 80.0}
{"close": 392.9, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 392.9, "low": 392.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 392.9, "option_symbol": "MSTR260618C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709067000, "volume": 15, "vwap": 392.9}
{"close": 218.0, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 218.0, "low": 218.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 218.0, "option_symbol": "NFLX261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709067000, "volume": 1, "vwap": 218.0}
{"close": 232.07, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 232.07, "low": 232.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.07, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709067000, "volume": 1, "vwap": 232.07}
{"close": 70.8, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 70.8, "low": 70.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.8, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709067000, "volume": 1, "vwap": 70.8}
{"close": 2.05, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 1.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.39, "option_symbol": "SABR261218C00003000", "option_type": "call", "strike_price": 3.0, "trade_count": 2, "underlying_symbol": "SABR", "unix_timestamp": 1709067000, "volume": 6, "vwap": 1.72}
{"close": 150.0, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709067000, "volume": 2, "vwap": 150.0}
{"close": 62.75, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 62.75, "low": 62.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709067000, "volume": 2, "vwap": 62.75}
{"close": 55.7, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 55.7, "low": 55.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709067000, "volume": 2, "vwap": 55.7}
{"close": 49.53, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 49.53, "low": 49.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.53, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709067000, "volume": 2, "vwap": 49.53}
{"close": 31.53, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 31.53, "low": 31.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.53, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709067000, "volume": 2, "vwap": 31.53}
{"close": 14.2, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709067000, "volume": 22, "vwap": 14.2}
{"close": 17.7, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709067000, "volume": 2, "vwap": 17.7}
{"close": 23.1, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-06-18", "high": 23.1, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.1, "option_symbol": "UBER260618C00077500", "option_type": "call", "strike_price": 77.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709067000, "volume": 1, "vwap": 23.1}
{"close": 25.0, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709067000, "volume": 1, "vwap": 25.0}
{"close": 18.5, "date": "2024-02-27", "datetime": "2024-02-27T20:50:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "XBI261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709067000, "volume": 1, "vwap": 18.5}
{"close": 33.4, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709067300, "volume": 1, "vwap": 33.4}
{"close": 21.5, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709067300, "volume": 2, "vwap": 21.5}
{"close": 5.22, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 5.22, "low": 5.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.22, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709067300, "volume": 5, "vwap": 5.22}
{"close": 37.22, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 37.22, "low": 37.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.22, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709067300, "volume": 1, "vwap": 37.22}
{"close": 10.8, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709067300, "volume": 1, "vwap": 10.8}
{"close": 44.11, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 44.11, "low": 44.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.11, "option_symbol": "AMD261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709067300, "volume": 1, "vwap": 44.11}
{"close": 43.7, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 43.7, "low": 43.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709067300, "volume": 1, "vwap": 43.7}
{"close": 8.37, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 8.37, "low": 8.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.37, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709067300, "volume": 1, "vwap": 8.37}
{"close": 37.95, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-05-15", "high": 37.95, "low": 37.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.95, "option_symbol": "COIN260515P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709067300, "volume": 1, "vwap": 37.95}
{"close": 51.44, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-05-15", "high": 51.44, "low": 51.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.44, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709067300, "volume": 11, "vwap": 51.44}
{"close": 54.16, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-05-15", "high": 54.16, "low": 54.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.16, "option_symbol": "COIN260515P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709067300, "volume": 11, "vwap": 54.16}
{"close": 31.2, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709067300, "volume": 5, "vwap": 31.2}
{"close": 19.7, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709067300, "volume": 3, "vwap": 19.7}
{"close": 3.7, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "GOOGL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1709067300, "volume": 25, "vwap": 3.7}
{"close": 10.84, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.84, "low": 10.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.84, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709067300, "volume": 1, "vwap": 10.84}
{"close": 8.17, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 8.18, "low": 8.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.18, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709067300, "volume": 2, "vwap": 8.175}
{"close": 3.64, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.64, "low": 3.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.64, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709067300, "volume": 1, "vwap": 3.64}
{"close": 4.75, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709067300, "volume": 1, "vwap": 4.75}
{"close": 13.0, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "IWM260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709067300, "volume": 2, "vwap": 13.0}
{"close": 17.97, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 17.97, "low": 17.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.97, "option_symbol": "IWM260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709067300, "volume": 1, "vwap": 17.97}
{"close": 29.9, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "IWM261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709067300, "volume": 2, "vwap": 29.9}
{"close": 17.44, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 17.44, "low": 17.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.44, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709067300, "volume": 2, "vwap": 17.44}
{"close": 153.0, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 153.0, "low": 152.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.5, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709067300, "volume": 5, "vwap": 152.8}
{"close": 80.0, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 79.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.53, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709067300, "volume": 3, "vwap": 79.843333}
{"close": 77.24, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 77.24, "low": 77.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.24, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709067300, "volume": 1, "vwap": 77.24}
{"close": 2.4, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "NCLH261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709067300, "volume": 2, "vwap": 2.4}
{"close": 7.79, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 7.79, "low": 7.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.79, "option_symbol": "NFLX261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709067300, "volume": 1, "vwap": 7.79}
{"close": 34.94, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 34.94, "low": 34.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.94, "option_symbol": "NFLX261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709067300, "volume": 1, "vwap": 34.94}
{"close": 49.28, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 49.28, "low": 49.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.28, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709067300, "volume": 1, "vwap": 49.28}
{"close": 80.75, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 80.75, "low": 80.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.75, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709067300, "volume": 1, "vwap": 80.75}
{"close": 135.06, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 135.06, "low": 135.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.06, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709067300, "volume": 6, "vwap": 135.06}
{"close": 116.5, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 116.5, "low": 116.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.5, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709067300, "volume": 416, "vwap": 116.5}
{"close": 15.0, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709067300, "volume": 2, "vwap": 15.0}
{"close": 34.11, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 34.11, "low": 34.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.11, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709067300, "volume": 1, "vwap": 34.11}
{"close": 3.95, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709067300, "volume": 1, "vwap": 3.95}
{"close": 68.6, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 68.6, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709067300, "volume": 4, "vwap": 68.55}
{"close": 49.65, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 49.65, "low": 49.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709067300, "volume": 2, "vwap": 49.65}
{"close": 37.25, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709067300, "volume": 30, "vwap": 37.25}
{"close": 31.5, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.55, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709067300, "volume": 4, "vwap": 31.525}
{"close": 17.86, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 17.86, "low": 17.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.86, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709067300, "volume": 2, "vwap": 17.86}
{"close": 14.2, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709067300, "volume": 4, "vwap": 14.175}
{"close": 16.25, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 16.25, "low": 16.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.25, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 5, "underlying_symbol": "UAL", "unix_timestamp": 1709067300, "volume": 10, "vwap": 16.25}
{"close": 31.44, "date": "2024-02-27", "datetime": "2024-02-27T20:55:00Z", "expiration_date": "2026-12-18", "high": 31.74, "low": 31.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.31, "macro_treasury_yield_10y_observation_date": "2024-02-27", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-27", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.74, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1709067300, "volume": 3, "vwap": 31.556667}
{"close": 51.09, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 51.09, "low": 51.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.09, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709130600, "volume": 1, "vwap": 51.09}
{"close": 47.8, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.8, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709130600, "volume": 1, "vwap": 47.8}
{"close": 41.79, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.79, "low": 41.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.79, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709130600, "volume": 1, "vwap": 41.79}
{"close": 33.55, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.55, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709130600, "volume": 10, "vwap": 33.55}
{"close": 25.75, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709130600, "volume": 3, "vwap": 25.75}
{"close": 21.3, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709130600, "volume": 1, "vwap": 21.3}
{"close": 2.5, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709130600, "volume": 2, "vwap": 2.525}
{"close": 7.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709130600, "volume": 1, "vwap": 7.0}
{"close": 98.99, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 98.99, "low": 98.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.99, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709130600, "volume": 1, "vwap": 98.99}
{"close": 52.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709130600, "volume": 5, "vwap": 52.0}
{"close": 46.26, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 46.26, "low": 46.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.26, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709130600, "volume": 3, "vwap": 46.26}
{"close": 17.35, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 17.35, "low": 17.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.35, "option_symbol": "AMD261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709130600, "volume": 3, "vwap": 17.35}
{"close": 39.73, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 39.73, "low": 39.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.73, "option_symbol": "AMD261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709130600, "volume": 3, "vwap": 39.73}
{"close": 42.28, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 42.28, "low": 42.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.28, "option_symbol": "AMD261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709130600, "volume": 3, "vwap": 42.28}
{"close": 40.8, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709130600, "volume": 1, "vwap": 40.8}
{"close": 30.05, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 30.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.05, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709130600, "volume": 1, "vwap": 30.05}
{"close": 1.7, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709130600, "volume": 20, "vwap": 1.7}
{"close": 3.8, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "BA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709130600, "volume": 1, "vwap": 3.8}
{"close": 34.4, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709130600, "volume": 1, "vwap": 34.4}
{"close": 16.2, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.2, "low": 16.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.2, "option_symbol": "BAC261218C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709130600, "volume": 19, "vwap": 16.2}
{"close": 13.1, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1709130600, "volume": 38, "vwap": 13.1}
{"close": 10.75, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.75, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709130600, "volume": 1, "vwap": 10.75}
{"close": 5.18, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.18, "low": 5.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.18, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709130600, "volume": 9, "vwap": 5.18}
{"close": 9.4, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "COF260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1709130600, "volume": 1, "vwap": 9.4}
{"close": 8.5, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "COF260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1709130600, "volume": 1, "vwap": 8.5}
{"close": 188.52, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-05-15", "high": 188.52, "low": 188.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.52, "option_symbol": "COIN260515C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709130600, "volume": 1, "vwap": 188.52}
{"close": 101.52, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-05-15", "high": 101.52, "low": 101.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.52, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709130600, "volume": 1, "vwap": 101.52}
{"close": 99.07, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-05-15", "high": 99.07, "low": 99.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.07, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709130600, "volume": 2, "vwap": 99.07}
{"close": 88.97, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-05-15", "high": 92.77, "low": 88.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.77, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709130600, "volume": 4, "vwap": 90.87}
{"close": 89.77, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-05-15", "high": 89.77, "low": 89.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.77, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709130600, "volume": 2, "vwap": 89.77}
{"close": 2.91, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-05-15", "high": 2.91, "low": 2.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.91, "option_symbol": "COIN260515P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709130600, "volume": 1, "vwap": 2.91}
{"close": 3.75, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-05-15", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "COIN260515P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709130600, "volume": 2, "vwap": 3.75}
{"close": 17.12, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 17.12, "low": 17.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.12, "option_symbol": "DKNG261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709130600, "volume": 1, "vwap": 17.12}
{"close": 11.7, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709130600, "volume": 2, "vwap": 11.7}
{"close": 2.56, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.56, "low": 2.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.56, "option_symbol": "GDX260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709130600, "volume": 1, "vwap": 2.56}
{"close": 2.44, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.44, "option_symbol": "GDX260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709130600, "volume": 2, "vwap": 2.44}
{"close": 2.5, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "GDX260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709130600, "volume": 1, "vwap": 2.5}
{"close": 1.25, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.25, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709130600, "volume": 1, "vwap": 1.25}
{"close": 5.94, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.94, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "GOOGL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709130600, "volume": 2, "vwap": 5.92}
{"close": 79.25, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 79.25, "low": 79.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.25, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709130600, "volume": 1, "vwap": 79.25}
{"close": 50.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709130600, "volume": 1, "vwap": 50.0}
{"close": 46.85, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 47.37, "low": 46.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.37, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709130600, "volume": 3, "vwap": 47.196667}
{"close": 44.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709130600, "volume": 5, "vwap": 44.0}
{"close": 32.02, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 32.02, "low": 32.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.02, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709130600, "volume": 2, "vwap": 32.02}
{"close": 3.8, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709130600, "volume": 1, "vwap": 3.8}
{"close": 12.7, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709130600, "volume": 2, "vwap": 12.85}
{"close": 45.85, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 45.85, "low": 45.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.85, "option_symbol": "GOOGL261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709130600, "volume": 1, "vwap": 45.85}
{"close": 3.5, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 8, "underlying_symbol": "INTC", "unix_timestamp": 1709130600, "volume": 19, "vwap": 3.536842}
{"close": 12.23, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.23, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1709130600, "volume": 3, "vwap": 12.22}
{"close": 7.8, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 7, "underlying_symbol": "INTC", "unix_timestamp": 1709130600, "volume": 9, "vwap": 7.931111}
{"close": 6.22, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.22, "low": 5.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.92, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709130600, "volume": 2, "vwap": 6.07}
{"close": 2.1, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.21, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1709130600, "volume": 4, "vwap": 2.155}
{"close": 3.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709130600, "volume": 1, "vwap": 3.0}
{"close": 6.86, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.16, "low": 6.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.16, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709130600, "volume": 2, "vwap": 7.01}
{"close": 28.25, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 28.25, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709130600, "volume": 3, "vwap": 28.25}
{"close": 235.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 235.0, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.0, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709130600, "volume": 2, "vwap": 235.0}
{"close": 23.4, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.4, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709130600, "volume": 1, "vwap": 23.4}
{"close": 109.6, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 109.6, "low": 109.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.6, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709130600, "volume": 2, "vwap": 109.6}
{"close": 90.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709130600, "volume": 10, "vwap": 90.0}
{"close": 17.53, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 17.53, "low": 17.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.43, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709130600, "volume": 2, "vwap": 17.48}
{"close": 354.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 354.0, "low": 354.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 354.0, "option_symbol": "MSTR260618P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709130600, "volume": 4, "vwap": 354.0}
{"close": 154.32, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 154.32, "low": 154.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.32, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709130600, "volume": 2, "vwap": 154.32}
{"close": 2.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "NFLX261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709130600, "volume": 1, "vwap": 2.0}
{"close": 158.51, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 158.54, "low": 158.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.52, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 4, "vwap": 158.5225}
{"close": 364.43, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 364.43, "low": 364.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 364.43, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 1, "vwap": 364.43}
{"close": 290.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 290.0, "low": 290.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 1, "vwap": 290.0}
{"close": 264.2, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 264.2, "low": 264.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.2, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 1, "vwap": 264.2}
{"close": 246.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 246.0, "low": 246.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 1, "vwap": 246.0}
{"close": 249.05, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 249.05, "low": 249.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.05, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 1, "vwap": 249.05}
{"close": 166.11, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 166.11, "low": 166.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.11, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 7, "vwap": 166.11}
{"close": 129.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 129.0, "low": 129.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 3, "vwap": 129.0}
{"close": 109.84, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 109.85, "low": 109.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.85, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 2, "vwap": 109.845}
{"close": 77.68, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 77.68, "low": 77.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.68, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 1, "vwap": 77.68}
{"close": 76.4, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 76.4, "low": 76.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.4, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 1, "vwap": 76.4}
{"close": 67.15, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 67.15, "low": 67.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.15, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 5, "vwap": 67.15}
{"close": 67.07, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 67.07, "low": 67.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.07, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 1, "vwap": 67.07}
{"close": 44.95, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 44.95, "low": 44.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 20, "vwap": 44.95}
{"close": 47.45, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 47.45, "low": 47.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.45, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 20, "vwap": 47.45}
{"close": 78.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 1, "vwap": 78.0}
{"close": 93.0, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709130600, "volume": 2, "vwap": 93.0}
{"close": 81.26, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 81.26, "low": 81.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.26, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709130600, "volume": 1, "vwap": 81.26}
{"close": 4.3, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709130600, "volume": 1, "vwap": 4.3}
{"close": 104.2, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 104.2, "low": 104.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.2, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 10, "vwap": 104.2}
{"close": 73.83, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 73.83, "low": 73.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.83, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 2, "vwap": 73.83}
{"close": 70.7, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 70.7, "low": 70.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 2, "vwap": 70.7}
{"close": 66.5, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 67.6, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 10, "vwap": 67.26}
{"close": 39.25, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.25, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 2, "vwap": 39.25}
{"close": 31.5, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 2, "vwap": 31.5}
{"close": 28.5, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 10, "vwap": 28.5}
{"close": 26.8, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 8, "vwap": 27.175}
{"close": 21.7, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 21.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 6, "vwap": 21.8}
{"close": 20.85, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.84, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 40, "vwap": 20.845}
{"close": 17.1, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 6, "vwap": 17.1}
{"close": 14.2, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 4, "vwap": 14.35}
{"close": 53.57, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 53.57, "low": 53.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.57, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 2, "vwap": 53.57}
{"close": 113.35, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-06-18", "high": 113.35, "low": 113.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.35, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130600, "volume": 2, "vwap": 113.35}
{"close": 8.47, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.47, "low": 8.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.47, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709130600, "volume": 2, "vwap": 8.47}
{"close": 9.54, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.54, "low": 9.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.54, "option_symbol": "UBER261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709130600, "volume": 1, "vwap": 9.54}
{"close": 1.4, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.4, "option_symbol": "XBI261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709130600, "volume": 1, "vwap": 1.4}
{"close": 3.6, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "XBI261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709130600, "volume": 2, "vwap": 3.6}
{"close": 12.1, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.1, "option_symbol": "XLK261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709130600, "volume": 1, "vwap": 12.1}
{"close": 8.65, "date": "2024-02-28", "datetime": "2024-02-28T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709130600, "volume": 2, "vwap": 8.65}
{"close": 76.2, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 76.2, "low": 76.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.2, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709130900, "volume": 1, "vwap": 76.2}
{"close": 36.0, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709130900, "volume": 1, "vwap": 36.0}
{"close": 2.36, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709130900, "volume": 2, "vwap": 2.36}
{"close": 46.05, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 47.55, "low": 46.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.55, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709130900, "volume": 2, "vwap": 46.8}
{"close": 59.25, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 59.25, "low": 59.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.25, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709130900, "volume": 10, "vwap": 59.25}
{"close": 27.15, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 27.15, "low": 27.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.15, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709130900, "volume": 4, "vwap": 27.15}
{"close": 26.25, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 26.38, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1709130900, "volume": 3, "vwap": 26.276667}
{"close": 52.75, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 52.75, "low": 52.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.75, "option_symbol": "BA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709130900, "volume": 1, "vwap": 52.75}
{"close": 67.89, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-05-15", "high": 67.89, "low": 67.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.89, "option_symbol": "COIN260515P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709130900, "volume": 10, "vwap": 67.89}
{"close": 15.98, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 15.98, "low": 15.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.98, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709130900, "volume": 3, "vwap": 15.98}
{"close": 7.5, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709130900, "volume": 1, "vwap": 7.5}
{"close": 15.5, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709130900, "volume": 1, "vwap": 15.5}
{"close": 7.7, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.7, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709130900, "volume": 5, "vwap": 7.7}
{"close": 23.8, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709130900, "volume": 4, "vwap": 23.8}
{"close": 191.5, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 191.5, "low": 191.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.5, "option_symbol": "META260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709130900, "volume": 7, "vwap": 191.5}
{"close": 11.22, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.22, "low": 11.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.22, "option_symbol": "MSFT260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709130900, "volume": 1, "vwap": 11.22}
{"close": 214.87, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 214.87, "low": 214.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.87, "option_symbol": "MSTR260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709130900, "volume": 1, "vwap": 214.87}
{"close": 9.0, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "NCLH261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709130900, "volume": 3, "vwap": 9.0}
{"close": 372.8, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 372.8, "low": 372.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 372.8, "option_symbol": "NFLX261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709130900, "volume": 1, "vwap": 372.8}
{"close": 365.2, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 365.2, "low": 365.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 365.2, "option_symbol": "NFLX261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709130900, "volume": 1, "vwap": 365.2}
{"close": 240.7, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 240.7, "low": 240.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.7, "option_symbol": "NVDA260618C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130900, "volume": 1, "vwap": 240.7}
{"close": 237.58, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 237.58, "low": 237.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 237.58, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130900, "volume": 2, "vwap": 237.58}
{"close": 30.85, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.85, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130900, "volume": 1, "vwap": 30.85}
{"close": 259.56, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 259.56, "low": 259.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.56, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130900, "volume": 2, "vwap": 259.56}
{"close": 131.0, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 132.0, "low": 131.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709130900, "volume": 3, "vwap": 131.5}
{"close": 78.28, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 78.28, "low": 78.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.28, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130900, "volume": 1, "vwap": 78.28}
{"close": 67.78, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 67.78, "low": 67.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.78, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130900, "volume": 1, "vwap": 67.78}
{"close": 33.15, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 33.15, "low": 33.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.15, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130900, "volume": 1, "vwap": 33.15}
{"close": 92.5, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 92.5, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709130900, "volume": 1, "vwap": 92.5}
{"close": 3.71, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 3.71, "low": 3.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.71, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709130900, "volume": 2, "vwap": 3.71}
{"close": 15.0, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709130900, "volume": 2, "vwap": 15.0}
{"close": 63.9, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 63.9, "low": 63.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 4, "vwap": 63.9}
{"close": 50.7, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 2, "vwap": 50.7}
{"close": 37.93, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 37.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 8, "vwap": 37.9825}
{"close": 33.83, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 33.83, "low": 33.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.83, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 20, "vwap": 33.83}
{"close": 31.8, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 4, "vwap": 31.8}
{"close": 22.5, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.18, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 22, "vwap": 22.209091}
{"close": 18.0, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.0, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 60, "vwap": 18.0}
{"close": 17.5, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 2, "vwap": 17.5}
{"close": 15.2, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 4, "vwap": 15.2}
{"close": 14.5, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 4, "vwap": 14.525}
{"close": 2.18, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 2, "vwap": 2.18}
{"close": 37.1, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 37.13, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.13, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 4, "vwap": 37.115}
{"close": 47.26, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 47.26, "low": 47.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.26, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 2, "vwap": 47.26}
{"close": 58.5, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 1254, "vwap": 58.5}
{"close": 128.75, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-06-18", "high": 128.75, "low": 128.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.75, "option_symbol": "TSLA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709130900, "volume": 2, "vwap": 128.75}
{"close": 6.0, "date": "2024-02-28", "datetime": "2024-02-28T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "XOM261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709130900, "volume": 2, "vwap": 6.0}
{"close": 16.0, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709131200, "volume": 1, "vwap": 16.0}
{"close": 61.5, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.5, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709131200, "volume": 1, "vwap": 61.5}
{"close": 34.45, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 34.45, "low": 34.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709131200, "volume": 10, "vwap": 34.45}
{"close": 26.47, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 26.47, "low": 26.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.47, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709131200, "volume": 1, "vwap": 26.47}
{"close": 7.64, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 7.64, "low": 7.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.64, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709131200, "volume": 1, "vwap": 7.64}
{"close": 2.85, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1709131200, "volume": 20, "vwap": 2.85}
{"close": 10.1, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709131200, "volume": 1, "vwap": 10.1}
{"close": 100.1, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-05-15", "high": 100.1, "low": 99.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.5, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709131200, "volume": 2, "vwap": 99.8}
{"close": 63.45, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-05-15", "high": 63.45, "low": 63.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.45, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709131200, "volume": 1, "vwap": 63.45}
{"close": 9.12, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 9.12, "low": 9.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.12, "option_symbol": "GM260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709131200, "volume": 5, "vwap": 9.12}
{"close": 1.6, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "GM261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709131200, "volume": 10, "vwap": 1.6}
{"close": 30.02, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 30.02, "low": 30.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.02, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131200, "volume": 1, "vwap": 30.02}
{"close": 35.6, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 35.68, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.68, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131200, "volume": 2, "vwap": 35.64}
{"close": 33.31, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 33.31, "low": 33.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.31, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131200, "volume": 2, "vwap": 33.31}
{"close": 15.0, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131200, "volume": 2, "vwap": 15.0}
{"close": 10.35, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.35, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131200, "volume": 20, "vwap": 10.35}
{"close": 32.45, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 32.45, "low": 32.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.45, "option_symbol": "GOOGL261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131200, "volume": 1, "vwap": 32.45}
{"close": 46.3, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 46.3, "low": 46.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.3, "option_symbol": "GOOGL261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131200, "volume": 1, "vwap": 46.3}
{"close": 7.75, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709131200, "volume": 1, "vwap": 7.75}
{"close": 33.0, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "MET261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1709131200, "volume": 1, "vwap": 33.0}
{"close": 39.75, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.75, "low": 39.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709131200, "volume": 1, "vwap": 39.75}
{"close": 32.65, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 32.65, "low": 32.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.65, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709131200, "volume": 5, "vwap": 32.65}
{"close": 228.4, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 228.4, "low": 228.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.4, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131200, "volume": 1, "vwap": 228.4}
{"close": 254.0, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 254.0, "low": 254.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131200, "volume": 1, "vwap": 254.0}
{"close": 238.9, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 238.9, "low": 238.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.9, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131200, "volume": 1, "vwap": 238.9}
{"close": 223.87, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 223.87, "low": 223.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.87, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131200, "volume": 2, "vwap": 223.87}
{"close": 220.35, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 220.35, "low": 220.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.35, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131200, "volume": 2, "vwap": 220.35}
{"close": 216.16, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 216.95, "low": 215.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.95, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 24, "underlying_symbol": "NVDA", "unix_timestamp": 1709131200, "volume": 40, "vwap": 216.154}
{"close": 211.15, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 211.15, "low": 211.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 211.15, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709131200, "volume": 10, "vwap": 211.15}
{"close": 98.55, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 98.55, "low": 98.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.55, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709131200, "volume": 10, "vwap": 98.55}
{"close": 84.5, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 84.5, "low": 84.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.5, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709131200, "volume": 1, "vwap": 84.5}
{"close": 3.84, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-12-18", "high": 3.84, "low": 3.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.84, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709131200, "volume": 1, "vwap": 3.84}
{"close": 72.2, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 72.2, "low": 72.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131200, "volume": 2, "vwap": 72.2}
{"close": 68.05, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 68.05, "low": 68.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131200, "volume": 2, "vwap": 68.05}
{"close": 64.05, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 64.05, "low": 64.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.05, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131200, "volume": 6, "vwap": 64.05}
{"close": 50.67, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709131200, "volume": 4, "vwap": 50.685}
{"close": 38.0, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 38.21, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.19, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709131200, "volume": 10, "vwap": 38.12}
{"close": 34.25, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.25, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131200, "volume": 2, "vwap": 34.25}
{"close": 29.05, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 29.05, "low": 29.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.05, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131200, "volume": 2, "vwap": 29.05}
{"close": 23.5, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131200, "volume": 2, "vwap": 23.5}
{"close": 22.43, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 22.43, "low": 22.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.41, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709131200, "volume": 4, "vwap": 22.42}
{"close": 19.31, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 19.31, "low": 19.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.31, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131200, "volume": 60, "vwap": 19.31}
{"close": 15.15, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131200, "volume": 2, "vwap": 15.15}
{"close": 26.2, "date": "2024-02-28", "datetime": "2024-02-28T14:40:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.2, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131200, "volume": 2, "vwap": 26.2}
{"close": 0.21, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 0.21, "low": 0.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.21, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 7, "underlying_symbol": "AAL", "unix_timestamp": 1709131500, "volume": 112, "vwap": 0.21}
{"close": 3.8, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709131500, "volume": 2, "vwap": 3.8}
{"close": 32.8, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709131500, "volume": 1, "vwap": 32.8}
{"close": 21.15, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 21.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.15, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709131500, "volume": 2, "vwap": 21.15}
{"close": 99.97, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 99.97, "low": 99.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.97, "option_symbol": "AMZN260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709131500, "volume": 1, "vwap": 99.97}
{"close": 13.75, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709131500, "volume": 1, "vwap": 13.75}
{"close": 21.9, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709131500, "volume": 4, "vwap": 21.9}
{"close": 4.25, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709131500, "volume": 1, "vwap": 4.25}
{"close": 1.95, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.95, "low": 1.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.93, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1709131500, "volume": 7, "vwap": 1.935714}
{"close": 4.2, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709131500, "volume": 1, "vwap": 4.2}
{"close": 3.55, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.55, "option_symbol": "CCL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709131500, "volume": 1, "vwap": 3.55}
{"close": 3.57, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.57, "low": 3.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.57, "option_symbol": "CLF261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 3, "underlying_symbol": "CLF", "unix_timestamp": 1709131500, "volume": 13, "vwap": 3.57}
{"close": 99.97, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-05-15", "high": 99.97, "low": 99.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.97, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709131500, "volume": 2, "vwap": 99.97}
{"close": 98.45, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-05-15", "high": 98.45, "low": 98.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.45, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709131500, "volume": 1, "vwap": 98.45}
{"close": 94.76, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-05-15", "high": 94.76, "low": 94.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.76, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709131500, "volume": 1, "vwap": 94.76}
{"close": 23.0, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-05-15", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709131500, "volume": 1, "vwap": 23.0}
{"close": 225.89, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-05-15", "high": 225.89, "low": 225.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.89, "option_symbol": "COIN260515P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709131500, "volume": 1, "vwap": 225.89}
{"close": 25.13, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.13, "low": 25.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.13, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131500, "volume": 1, "vwap": 25.13}
{"close": 25.43, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.43, "low": 25.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.43, "option_symbol": "GOOGL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131500, "volume": 1, "vwap": 25.43}
{"close": 37.77, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 37.77, "low": 37.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.77, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131500, "volume": 5, "vwap": 37.77}
{"close": 10.25, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131500, "volume": 5, "vwap": 10.25}
{"close": 3.75, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131500, "volume": 5, "vwap": 3.75}
{"close": 19.25, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131500, "volume": 1, "vwap": 19.25}
{"close": 21.45, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 21.45, "low": 21.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.45, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131500, "volume": 1, "vwap": 21.45}
{"close": 64.0, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "GOOGL261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131500, "volume": 1, "vwap": 64.0}
{"close": 9.15, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709131500, "volume": 2, "vwap": 9.125}
{"close": 7.72, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 7.72, "low": 7.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.72, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709131500, "volume": 1, "vwap": 7.72}
{"close": 4.6, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709131500, "volume": 1, "vwap": 4.6}
{"close": 174.83, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 174.83, "low": 174.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.83, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709131500, "volume": 1, "vwap": 174.83}
{"close": 27.09, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 27.09, "low": 27.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.09, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709131500, "volume": 1, "vwap": 27.09}
{"close": 390.73, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 390.73, "low": 390.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.73, "option_symbol": "MSTR260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709131500, "volume": 1, "vwap": 390.73}
{"close": 760.0, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 760.0, "low": 760.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 760.0, "option_symbol": "MSTR260618P01450000", "option_type": "put", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709131500, "volume": 1, "vwap": 760.0}
{"close": 5.34, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.34, "low": 5.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.34, "option_symbol": "NCLH261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1709131500, "volume": 20, "vwap": 5.34}
{"close": 158.41, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 158.41, "low": 158.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.41, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131500, "volume": 2, "vwap": 158.41}
{"close": 268.05, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 268.05, "low": 268.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.05, "option_symbol": "NVDA261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131500, "volume": 1, "vwap": 268.05}
{"close": 254.63, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 254.63, "low": 254.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.63, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131500, "volume": 1, "vwap": 254.63}
{"close": 177.8, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 177.8, "low": 177.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131500, "volume": 1, "vwap": 177.8}
{"close": 66.55, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 66.55, "low": 66.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.55, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131500, "volume": 1, "vwap": 66.55}
{"close": 1.2, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.3, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709131500, "volume": 2, "vwap": 1.25}
{"close": 15.7, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709131500, "volume": 2, "vwap": 15.7}
{"close": 92.75, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 92.95, "low": 92.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.95, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709131500, "volume": 2, "vwap": 92.85}
{"close": 9.4, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "SPY261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709131500, "volume": 2, "vwap": 9.35}
{"close": 3.7, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709131500, "volume": 1, "vwap": 3.7}
{"close": 77.35, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 77.35, "low": 77.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.35, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131500, "volume": 2, "vwap": 77.35}
{"close": 67.5, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 67.5, "low": 67.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131500, "volume": 10, "vwap": 67.5}
{"close": 47.15, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 47.15, "low": 47.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.15, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131500, "volume": 2, "vwap": 47.15}
{"close": 41.65, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 41.72, "low": 41.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.72, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709131500, "volume": 42, "vwap": 41.716667}
{"close": 39.7, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131500, "volume": 6, "vwap": 39.7}
{"close": 37.35, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 37.35, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709131500, "volume": 4, "vwap": 37.3}
{"close": 31.7, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.41, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709131500, "volume": 4, "vwap": 31.555}
{"close": 26.8, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131500, "volume": 2, "vwap": 26.8}
{"close": 21.65, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 21.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709131500, "volume": 4, "vwap": 21.95}
{"close": 17.52, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 17.52, "low": 17.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.52, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131500, "volume": 2, "vwap": 17.52}
{"close": 2.18, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131500, "volume": 4, "vwap": 2.18}
{"close": 78.0, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131500, "volume": 40, "vwap": 78.0}
{"close": 19.8, "date": "2024-02-28", "datetime": "2024-02-28T14:45:00Z", "expiration_date": "2026-12-18", "high": 19.8, "low": 19.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.8, "option_symbol": "UAL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709131500, "volume": 1, "vwap": 19.8}
{"close": 21.0, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709131800, "volume": 1, "vwap": 21.0}
{"close": 14.06, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.06, "low": 14.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.06, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709131800, "volume": 1, "vwap": 14.06}
{"close": 9.12, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 9.12, "low": 9.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.12, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709131800, "volume": 36, "vwap": 9.12}
{"close": 13.5, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709131800, "volume": 1, "vwap": 13.5}
{"close": 67.92, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 67.92, "low": 66.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.95, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709131800, "volume": 2, "vwap": 67.435}
{"close": 65.92, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 65.92, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709131800, "volume": 2, "vwap": 65.46}
{"close": 29.5, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709131800, "volume": 3, "vwap": 29.5}
{"close": 4.24, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.24, "low": 4.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.24, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709131800, "volume": 1, "vwap": 4.24}
{"close": 99.0, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-05-15", "high": 99.0, "low": 99.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.0, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709131800, "volume": 1, "vwap": 99.0}
{"close": 96.65, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-05-15", "high": 96.65, "low": 96.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.65, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709131800, "volume": 1, "vwap": 96.65}
{"close": 209.89, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-05-15", "high": 209.89, "low": 209.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.89, "option_symbol": "COIN260515P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709131800, "volume": 1, "vwap": 209.89}
{"close": 13.6, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "GOOGL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709131800, "volume": 1, "vwap": 13.6}
{"close": 15.6, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709131800, "volume": 3, "vwap": 15.6}
{"close": 4.64, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.64, "low": 4.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.64, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709131800, "volume": 2, "vwap": 4.64}
{"close": 39.1, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 39.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.1, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709131800, "volume": 1, "vwap": 39.1}
{"close": 5.05, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 5.16, "low": 5.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.16, "option_symbol": "MSFT260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1709131800, "volume": 4, "vwap": 5.095}
{"close": 122.15, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 122.15, "low": 122.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.15, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709131800, "volume": 2, "vwap": 122.15}
{"close": 82.0, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709131800, "volume": 2, "vwap": 82.0}
{"close": 49.86, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 49.86, "low": 49.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.86, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709131800, "volume": 1, "vwap": 49.86}
{"close": 24.86, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 24.86, "low": 24.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.86, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709131800, "volume": 1, "vwap": 24.86}
{"close": 608.0, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 608.0, "low": 608.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 608.0, "option_symbol": "MSTR260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709131800, "volume": 1, "vwap": 608.0}
{"close": 560.0, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 560.0, "low": 560.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 560.0, "option_symbol": "MSTR260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709131800, "volume": 1, "vwap": 560.0}
{"close": 129.0, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 129.0, "low": 129.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.0, "option_symbol": "MSTR260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709131800, "volume": 10, "vwap": 129.0}
{"close": 6.69, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 6.69, "low": 6.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.69, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709131800, "volume": 1, "vwap": 6.69}
{"close": 27.0, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709131800, "volume": 1, "vwap": 27.0}
{"close": 171.43, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 171.43, "low": 171.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 171.43, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 1, "vwap": 171.43}
{"close": 14.65, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 1, "vwap": 14.65}
{"close": 18.75, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.75, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 1, "vwap": 18.75}
{"close": 37.75, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 1, "vwap": 37.75}
{"close": 323.76, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 323.76, "low": 323.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 323.76, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 1, "vwap": 323.76}
{"close": 291.71, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 291.71, "low": 291.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.71, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 1, "vwap": 291.71}
{"close": 179.68, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 179.68, "low": 179.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.68, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 1, "vwap": 179.68}
{"close": 176.0, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 176.0, "low": 176.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 10, "vwap": 176.0}
{"close": 118.8, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 118.8, "low": 118.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.8, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 1, "vwap": 118.8}
{"close": 1.45, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.45, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 1, "vwap": 1.45}
{"close": 32.44, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 32.44, "low": 32.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.44, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 1, "vwap": 32.44}
{"close": 58.55, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 58.55, "low": 58.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.55, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 1, "vwap": 58.55}
{"close": 93.0, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 1, "vwap": 93.0}
{"close": 160.0, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709131800, "volume": 7, "vwap": 160.0}
{"close": 80.7, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-12-18", "high": 80.7, "low": 80.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.7, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709131800, "volume": 1, "vwap": 80.7}
{"close": 70.05, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 70.05, "low": 70.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.05, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131800, "volume": 4, "vwap": 70.05}
{"close": 65.9, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709131800, "volume": 20, "vwap": 65.85}
{"close": 58.87, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 58.87, "low": 58.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.87, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131800, "volume": 12, "vwap": 58.87}
{"close": 41.3, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131800, "volume": 2, "vwap": 41.3}
{"close": 37.2, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131800, "volume": 2, "vwap": 37.2}
{"close": 31.1, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131800, "volume": 4, "vwap": 31.1}
{"close": 21.55, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131800, "volume": 12, "vwap": 21.55}
{"close": 16.86, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 16.86, "low": 16.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.85, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709131800, "volume": 10, "vwap": 16.854}
{"close": 14.0, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1709131800, "volume": 24, "vwap": 14.079167}
{"close": 2.2, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131800, "volume": 2, "vwap": 2.2}
{"close": 37.8, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709131800, "volume": 6, "vwap": 37.733333}
{"close": 115.0, "date": "2024-02-28", "datetime": "2024-02-28T14:50:00Z", "expiration_date": "2026-06-18", "high": 115.0, "low": 115.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709131800, "volume": 2, "vwap": 115.0}
{"close": 2.21, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1709132100, "volume": 10, "vwap": 2.21}
{"close": 4.0, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709132100, "volume": 1, "vwap": 4.0}
{"close": 63.1, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 63.1, "low": 63.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.1, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709132100, "volume": 1, "vwap": 63.1}
{"close": 51.42, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 51.42, "low": 51.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.42, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709132100, "volume": 2, "vwap": 51.42}
{"close": 23.85, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.85, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709132100, "volume": 2, "vwap": 23.85}
{"close": 2.0, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1709132100, "volume": 19, "vwap": 2.0}
{"close": 101.85, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-05-15", "high": 101.85, "low": 101.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.85, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709132100, "volume": 2, "vwap": 101.85}
{"close": 97.5, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-05-15", "high": 97.5, "low": 97.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.5, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709132100, "volume": 1, "vwap": 97.5}
{"close": 72.0, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-05-15", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "COIN260515C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709132100, "volume": 5, "vwap": 72.0}
{"close": 49.45, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-05-15", "high": 49.45, "low": 49.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.45, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1709132100, "volume": 10, "vwap": 49.45}
{"close": 16.1, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709132100, "volume": 1, "vwap": 16.1}
{"close": 35.5, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709132100, "volume": 2, "vwap": 35.5}
{"close": 3.63, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.63, "low": 3.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.63, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709132100, "volume": 1, "vwap": 3.63}
{"close": 5.15, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 5.15, "low": 5.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.15, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709132100, "volume": 1, "vwap": 5.15}
{"close": 4.6, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709132100, "volume": 2, "vwap": 4.6}
{"close": 311.0, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 311.0, "low": 311.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 311.0, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709132100, "volume": 2, "vwap": 311.0}
{"close": 36.5, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "META260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709132100, "volume": 5, "vwap": 36.5}
{"close": 80.8, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 80.8, "low": 80.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.8, "option_symbol": "META260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709132100, "volume": 1, "vwap": 80.8}
{"close": 224.4, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 224.6, "low": 224.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.6, "option_symbol": "META260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709132100, "volume": 5, "vwap": 224.48}
{"close": 129.73, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 129.73, "low": 129.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.73, "option_symbol": "MSTR260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709132100, "volume": 1, "vwap": 129.73}
{"close": 202.43, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 202.43, "low": 202.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.43, "option_symbol": "NFLX261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709132100, "volume": 1, "vwap": 202.43}
{"close": 187.0, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 187.0, "low": 187.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.0, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709132100, "volume": 1, "vwap": 187.0}
{"close": 12.05, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "NKE261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 20, "underlying_symbol": "NKE", "unix_timestamp": 1709132100, "volume": 120, "vwap": 11.960833}
{"close": 199.55, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 199.55, "low": 199.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.55, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132100, "volume": 5, "vwap": 199.55}
{"close": 175.25, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 175.25, "low": 175.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.25, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132100, "volume": 1, "vwap": 175.25}
{"close": 0.02, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 0.02, "low": 0.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.02, "option_symbol": "NVDA260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709132100, "volume": 4, "vwap": 0.02}
{"close": 50.25, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132100, "volume": 1, "vwap": 50.25}
{"close": 176.8, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 176.8, "low": 176.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132100, "volume": 1, "vwap": 176.8}
{"close": 1.14, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.21, "low": 1.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.21, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709132100, "volume": 2, "vwap": 1.175}
{"close": 58.3, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 58.3, "low": 58.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.3, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132100, "volume": 1, "vwap": 58.3}
{"close": 74.0, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132100, "volume": 1, "vwap": 74.0}
{"close": 117.24, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 117.24, "low": 117.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.24, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709132100, "volume": 1, "vwap": 117.24}
{"close": 3.75, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709132100, "volume": 1, "vwap": 3.75}
{"close": 21.32, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 21.32, "low": 21.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.32, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709132100, "volume": 1, "vwap": 21.32}
{"close": 66.2, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 66.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132100, "volume": 4, "vwap": 66.2}
{"close": 49.25, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 49.25, "low": 49.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132100, "volume": 2, "vwap": 49.25}
{"close": 46.4, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 46.4, "low": 46.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.4, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132100, "volume": 2, "vwap": 46.4}
{"close": 31.22, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 31.22, "low": 31.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.22, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132100, "volume": 2, "vwap": 31.22}
{"close": 21.55, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132100, "volume": 2, "vwap": 21.55}
{"close": 14.0, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709132100, "volume": 12, "vwap": 14.016667}
{"close": 33.05, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 33.05, "low": 33.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.05, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132100, "volume": 2, "vwap": 33.05}
{"close": 18.85, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "UAL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709132100, "volume": 1, "vwap": 18.85}
{"close": 24.6, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1709132100, "volume": 111, "vwap": 24.627027}
{"close": 4.5, "date": "2024-02-28", "datetime": "2024-02-28T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "XOM261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709132100, "volume": 3, "vwap": 4.5}
{"close": 46.83, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 46.83, "low": 46.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.83, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709132400, "volume": 1, "vwap": 46.83}
{"close": 32.75, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709132400, "volume": 10, "vwap": 32.75}
{"close": 9.24, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 9.24, "low": 9.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.24, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709132400, "volume": 1, "vwap": 9.24}
{"close": 2.94, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.94, "low": 2.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.94, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709132400, "volume": 1, "vwap": 2.94}
{"close": 21.5, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709132400, "volume": 1, "vwap": 21.5}
{"close": 56.82, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 56.82, "low": 56.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.82, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709132400, "volume": 1, "vwap": 56.82}
{"close": 48.57, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 48.57, "low": 48.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.57, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709132400, "volume": 4, "vwap": 48.57}
{"close": 43.5, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709132400, "volume": 5, "vwap": 43.5}
{"close": 38.75, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.75, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709132400, "volume": 10, "vwap": 38.75}
{"close": 17.7, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.7, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709132400, "volume": 1, "vwap": 17.7}
{"close": 10.86, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 10.86, "low": 10.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.86, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709132400, "volume": 1, "vwap": 10.86}
{"close": 4.3, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1709132400, "volume": 3, "vwap": 4.3}
{"close": 109.12, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-05-15", "high": 109.12, "low": 109.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.12, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709132400, "volume": 1, "vwap": 109.12}
{"close": 107.37, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-05-15", "high": 107.37, "low": 107.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.37, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709132400, "volume": 1, "vwap": 107.37}
{"close": 64.02, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-05-15", "high": 64.02, "low": 64.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.02, "option_symbol": "COIN260515P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709132400, "volume": 5, "vwap": 64.02}
{"close": 37.55, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 37.55, "low": 37.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.1, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709132400, "volume": 2, "vwap": 37.325}
{"close": 31.14, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 31.14, "low": 31.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.14, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709132400, "volume": 15, "vwap": 31.14}
{"close": 3.79, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.79, "low": 3.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.79, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709132400, "volume": 1, "vwap": 3.79}
{"close": 11.75, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709132400, "volume": 2, "vwap": 11.75}
{"close": 3.26, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1709132400, "volume": 251, "vwap": 3.284064}
{"close": 224.5, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 224.5, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "META260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709132400, "volume": 2, "vwap": 224.25}
{"close": 150.0, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709132400, "volume": 4, "vwap": 150.0}
{"close": 102.0, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.0, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709132400, "volume": 1, "vwap": 102.0}
{"close": 99.44, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 99.44, "low": 99.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.44, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709132400, "volume": 1, "vwap": 99.44}
{"close": 3.2, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709132400, "volume": 1, "vwap": 3.2}
{"close": 725.43, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 725.43, "low": 725.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 725.43, "option_symbol": "MSTR260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709132400, "volume": 1, "vwap": 725.43}
{"close": 598.98, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 598.98, "low": 598.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 598.98, "option_symbol": "MSTR260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709132400, "volume": 1, "vwap": 598.98}
{"close": 538.98, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 538.98, "low": 538.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 538.98, "option_symbol": "MSTR260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709132400, "volume": 1, "vwap": 538.98}
{"close": 2.03, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.03, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.03, "option_symbol": "NCLH261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709132400, "volume": 5, "vwap": 2.03}
{"close": 0.02, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 0.02, "low": 0.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.02, "option_symbol": "NVDA260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132400, "volume": 3, "vwap": 0.02}
{"close": 3.8, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132400, "volume": 1, "vwap": 3.8}
{"close": 50.5, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132400, "volume": 1, "vwap": 50.5}
{"close": 273.0, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 273.0, "low": 273.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132400, "volume": 5, "vwap": 273.0}
{"close": 245.2, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 245.2, "low": 245.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 245.2, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132400, "volume": 1, "vwap": 245.2}
{"close": 44.5, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132400, "volume": 1, "vwap": 44.5}
{"close": 58.5, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132400, "volume": 1, "vwap": 58.5}
{"close": 85.0, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.0, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132400, "volume": 1, "vwap": 85.0}
{"close": 9.5, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709132400, "volume": 1, "vwap": 9.5}
{"close": 47.3, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 47.76, "low": 47.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.76, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 18, "underlying_symbol": "SPY", "unix_timestamp": 1709132400, "volume": 18, "vwap": 47.366667}
{"close": 61.54, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-12-18", "high": 61.98, "low": 61.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.98, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 18, "underlying_symbol": "SPY", "unix_timestamp": 1709132400, "volume": 18, "vwap": 61.593333}
{"close": 120.0, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132400, "volume": 2, "vwap": 120.0}
{"close": 66.82, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 66.82, "low": 66.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.82, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132400, "volume": 10, "vwap": 66.82}
{"close": 31.5, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132400, "volume": 4, "vwap": 31.5}
{"close": 28.29, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 28.29, "low": 28.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.29, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709132400, "volume": 30, "vwap": 28.29}
{"close": 14.12, "date": "2024-02-28", "datetime": "2024-02-28T15:00:00Z", "expiration_date": "2026-06-18", "high": 14.12, "low": 14.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.12, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132400, "volume": 4, "vwap": 14.12}
{"close": 3.51, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.51, "low": 3.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.51, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709132700, "volume": 5, "vwap": 3.51}
{"close": 5.95, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709132700, "volume": 1, "vwap": 5.95}
{"close": 29.95, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709132700, "volume": 10, "vwap": 29.975}
{"close": 5.92, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 5.92, "low": 5.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.92, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709132700, "volume": 2, "vwap": 5.92}
{"close": 13.38, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 13.38, "low": 13.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.38, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709132700, "volume": 1, "vwap": 13.38}
{"close": 23.16, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 23.16, "low": 23.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.16, "option_symbol": "AMD261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709132700, "volume": 1, "vwap": 23.16}
{"close": 48.7, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.7, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709132700, "volume": 7, "vwap": 48.7}
{"close": 5.9, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "BA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709132700, "volume": 1, "vwap": 5.9}
{"close": 4.3, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 6, "underlying_symbol": "C", "unix_timestamp": 1709132700, "volume": 6, "vwap": 4.3}
{"close": 99.75, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-05-15", "high": 99.75, "low": 99.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.75, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709132700, "volume": 1, "vwap": 99.75}
{"close": 10.14, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-05-15", "high": 10.14, "low": 10.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.14, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709132700, "volume": 1, "vwap": 10.14}
{"close": 7.85, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709132700, "volume": 2, "vwap": 7.85}
{"close": 6.0, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709132700, "volume": 1, "vwap": 6.0}
{"close": 41.83, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 41.83, "low": 41.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.83, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709132700, "volume": 20, "vwap": 41.83}
{"close": 44.63, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 44.63, "low": 44.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.63, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709132700, "volume": 20, "vwap": 44.63}
{"close": 452.0, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 452.0, "low": 452.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 452.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132700, "volume": 1, "vwap": 452.0}
{"close": 273.0, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 273.0, "low": 270.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.0, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709132700, "volume": 8, "vwap": 271.125}
{"close": 251.25, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 251.25, "low": 251.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.25, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132700, "volume": 1, "vwap": 251.25}
{"close": 243.0, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 243.0, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132700, "volume": 1, "vwap": 243.0}
{"close": 235.02, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 235.02, "low": 235.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.02, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132700, "volume": 1, "vwap": 235.02}
{"close": 92.75, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 93.05, "low": 92.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.05, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709132700, "volume": 2, "vwap": 92.9}
{"close": 160.0, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709132700, "volume": 3, "vwap": 160.0}
{"close": 47.32, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 47.46, "low": 47.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.3, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 12, "underlying_symbol": "SPY", "unix_timestamp": 1709132700, "volume": 12, "vwap": 47.376667}
{"close": 56.31, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 56.33, "low": 56.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.32, "option_symbol": "SPY261218P00545000", "option_type": "put", "strike_price": 545.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709132700, "volume": 4, "vwap": 56.3225}
{"close": 61.67, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 61.71, "low": 61.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.53, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 8, "underlying_symbol": "SPY", "unix_timestamp": 1709132700, "volume": 8, "vwap": 61.64375}
{"close": 55.62, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 55.62, "low": 55.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.62, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709132700, "volume": 6, "vwap": 55.62}
{"close": 29.99, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 29.99, "low": 29.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.99, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132700, "volume": 2, "vwap": 29.99}
{"close": 28.16, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 28.16, "low": 28.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.16, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132700, "volume": 4, "vwap": 28.16}
{"close": 15.05, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132700, "volume": 10, "vwap": 15.05}
{"close": 14.3, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709132700, "volume": 8, "vwap": 14.275}
{"close": 39.86, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 39.86, "low": 39.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.86, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709132700, "volume": 6, "vwap": 39.86}
{"close": 23.05, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1709132700, "volume": 6, "vwap": 23.125}
{"close": 31.3, "date": "2024-02-28", "datetime": "2024-02-28T15:05:00Z", "expiration_date": "2026-12-18", "high": 31.3, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709132700, "volume": 10, "vwap": 31.3}
{"close": 6.15, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709133000, "volume": 2, "vwap": 6.15}
{"close": 35.45, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709133000, "volume": 1, "vwap": 35.45}
{"close": 21.11, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 21.11, "low": 21.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.11, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709133000, "volume": 1, "vwap": 21.11}
{"close": 13.45, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 13.45, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709133000, "volume": 3, "vwap": 13.45}
{"close": 7.15, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "AMD260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709133000, "volume": 10, "vwap": 7.15}
{"close": 8.25, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "AMD260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709133000, "volume": 10, "vwap": 8.25}
{"close": 9.85, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.85, "option_symbol": "AMD260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709133000, "volume": 10, "vwap": 9.85}
{"close": 11.12, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 11.12, "low": 11.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.12, "option_symbol": "AMD260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709133000, "volume": 10, "vwap": 11.12}
{"close": 21.0, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709133000, "volume": 1, "vwap": 21.0}
{"close": 84.55, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 84.55, "low": 84.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.55, "option_symbol": "AMZN260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709133000, "volume": 1, "vwap": 84.55}
{"close": 36.55, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 36.55, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.55, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709133000, "volume": 10, "vwap": 36.55}
{"close": 13.6, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709133000, "volume": 2, "vwap": 13.575}
{"close": 19.77, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.77, "low": 19.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.77, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709133000, "volume": 40, "vwap": 19.77}
{"close": 21.75, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709133000, "volume": 40, "vwap": 21.75}
{"close": 24.12, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 24.12, "low": 24.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.12, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709133000, "volume": 40, "vwap": 24.12}
{"close": 26.3, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 26.3, "low": 26.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709133000, "volume": 40, "vwap": 26.3}
{"close": 4.3, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1709133000, "volume": 6, "vwap": 4.3}
{"close": 18.75, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "GM260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1709133000, "volume": 2, "vwap": 18.775}
{"close": 6.45, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "GM260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709133000, "volume": 1, "vwap": 6.45}
{"close": 33.6, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 33.6, "low": 33.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.6, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709133000, "volume": 1, "vwap": 33.6}
{"close": 11.8, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.8, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709133000, "volume": 2, "vwap": 11.8}
{"close": 7.5, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709133000, "volume": 1, "vwap": 7.5}
{"close": 4.6, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709133000, "volume": 4, "vwap": 4.6}
{"close": 4.85, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 5.13, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.13, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709133000, "volume": 2, "vwap": 4.99}
{"close": 43.25, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "MSTR260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709133000, "volume": 1, "vwap": 43.25}
{"close": 167.35, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 167.35, "low": 167.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.35, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709133000, "volume": 1, "vwap": 167.35}
{"close": 525.0, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 525.0, "low": 525.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 525.0, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133000, "volume": 3, "vwap": 525.0}
{"close": 235.05, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 235.05, "low": 235.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.05, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709133000, "volume": 9, "vwap": 235.033333}
{"close": 228.0, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 228.0, "low": 228.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.0, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133000, "volume": 1, "vwap": 228.0}
{"close": 1.12, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 1.12, "low": 1.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.12, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133000, "volume": 2, "vwap": 1.12}
{"close": 37.45, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 37.45, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133000, "volume": 1, "vwap": 37.45}
{"close": 76.5, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-12-18", "high": 76.5, "low": 76.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.5, "option_symbol": "SPY261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709133000, "volume": 1, "vwap": 76.5}
{"close": 121.6, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 121.6, "low": 121.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.6, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133000, "volume": 12, "vwap": 121.6}
{"close": 37.9, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133000, "volume": 10, "vwap": 37.9}
{"close": 25.9, "date": "2024-02-28", "datetime": "2024-02-28T15:10:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.9, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133000, "volume": 4, "vwap": 25.9}
{"close": 32.55, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.55, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709133300, "volume": 10, "vwap": 32.55}
{"close": 7.18, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 7.18, "low": 7.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.18, "option_symbol": "AMD260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709133300, "volume": 10, "vwap": 7.18}
{"close": 8.24, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 8.24, "low": 8.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.24, "option_symbol": "AMD260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709133300, "volume": 10, "vwap": 8.24}
{"close": 30.09, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 30.09, "low": 30.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.09, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709133300, "volume": 1, "vwap": 30.09}
{"close": 48.7, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.7, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709133300, "volume": 7, "vwap": 48.7}
{"close": 30.12, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 30.12, "low": 30.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.12, "option_symbol": "BA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709133300, "volume": 1, "vwap": 30.12}
{"close": 21.3, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709133300, "volume": 4, "vwap": 21.3}
{"close": 7.01, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 7.01, "low": 7.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.01, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709133300, "volume": 1, "vwap": 7.01}
{"close": 96.72, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-05-15", "high": 96.72, "low": 96.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.72, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709133300, "volume": 1, "vwap": 96.72}
{"close": 52.0, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-05-15", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "COIN260515P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709133300, "volume": 10, "vwap": 52.0}
{"close": 15.0, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "CVX261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709133300, "volume": 2, "vwap": 15.0}
{"close": 3.8, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709133300, "volume": 5, "vwap": 3.8}
{"close": 8.47, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 8.47, "low": 8.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.47, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709133300, "volume": 1, "vwap": 8.47}
{"close": 15.55, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.55, "option_symbol": "GOOGL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709133300, "volume": 1, "vwap": 15.55}
{"close": 7.75, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "GOOGL261218C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709133300, "volume": 1, "vwap": 7.75}
{"close": 9.28, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 9.28, "low": 9.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.28, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709133300, "volume": 1, "vwap": 9.28}
{"close": 520.88, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 520.88, "low": 520.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 520.88, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709133300, "volume": 1, "vwap": 520.88}
{"close": 413.27, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 413.27, "low": 413.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 413.27, "option_symbol": "MSTR260618C01350000", "option_type": "call", "strike_price": 1350.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709133300, "volume": 2, "vwap": 413.27}
{"close": 395.99, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 395.99, "low": 392.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 392.92, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 3, "underlying_symbol": "MSTR", "unix_timestamp": 1709133300, "volume": 21, "vwap": 394.464762}
{"close": 221.1, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 221.1, "low": 221.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.1, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133300, "volume": 1, "vwap": 221.1}
{"close": 367.3, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 367.3, "low": 367.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 367.3, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133300, "volume": 1, "vwap": 367.3}
{"close": 92.78, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 92.78, "low": 92.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.78, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133300, "volume": 1, "vwap": 92.78}
{"close": 84.93, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 84.93, "low": 84.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.93, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709133300, "volume": 1, "vwap": 84.93}
{"close": 82.07, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 82.07, "low": 82.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.07, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709133300, "volume": 1, "vwap": 82.07}
{"close": 78.67, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 78.67, "low": 78.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.67, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709133300, "volume": 1, "vwap": 78.67}
{"close": 75.96, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 75.96, "low": 75.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.96, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709133300, "volume": 1, "vwap": 75.96}
{"close": 15.14, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 15.14, "low": 15.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.14, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709133300, "volume": 1, "vwap": 15.14}
{"close": 129.9, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 129.9, "low": 129.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.9, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133300, "volume": 2, "vwap": 129.9}
{"close": 68.25, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 68.25, "low": 68.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133300, "volume": 2, "vwap": 68.25}
{"close": 61.0, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133300, "volume": 4, "vwap": 61.0}
{"close": 47.75, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 47.75, "low": 47.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.75, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133300, "volume": 2, "vwap": 47.75}
{"close": 38.1, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 38.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709133300, "volume": 20, "vwap": 38.1}
{"close": 29.35, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133300, "volume": 2, "vwap": 29.35}
{"close": 27.5, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133300, "volume": 2, "vwap": 27.5}
{"close": 11.7, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133300, "volume": 2, "vwap": 11.7}
{"close": 46.9, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-06-18", "high": 46.9, "low": 46.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.9, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133300, "volume": 40, "vwap": 46.9}
{"close": 11.81, "date": "2024-02-28", "datetime": "2024-02-28T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.81, "low": 11.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.81, "option_symbol": "XLE261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1709133300, "volume": 1, "vwap": 11.81}
{"close": 75.67, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 75.67, "low": 75.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.67, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709133600, "volume": 1, "vwap": 75.67}
{"close": 67.95, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 67.95, "low": 67.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.95, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709133600, "volume": 1, "vwap": 67.95}
{"close": 25.29, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 25.29, "low": 25.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.29, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709133600, "volume": 1, "vwap": 25.29}
{"close": 4.3, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709133600, "volume": 1, "vwap": 4.3}
{"close": 14.0, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "AMD261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709133600, "volume": 1, "vwap": 14.0}
{"close": 12.65, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.65, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709133600, "volume": 1, "vwap": 12.65}
{"close": 12.35, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-05-15", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709133600, "volume": 1, "vwap": 12.35}
{"close": 38.25, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-12-18", "high": 38.25, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709133600, "volume": 5, "vwap": 38.25}
{"close": 27.3, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-12-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709133600, "volume": 1, "vwap": 27.3}
{"close": 2.6, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.6, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709133600, "volume": 101, "vwap": 2.6}
{"close": 30.3, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-12-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "GOOGL261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709133600, "volume": 1, "vwap": 30.3}
{"close": 12.24, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-12-18", "high": 12.24, "low": 12.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.24, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709133600, "volume": 10, "vwap": 12.24}
{"close": 23.0, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709133600, "volume": 14, "vwap": 23.0}
{"close": 460.0, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 460.0, "low": 460.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 460.0, "option_symbol": "MSTR260618C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709133600, "volume": 1, "vwap": 460.0}
{"close": 389.0, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 389.0, "low": 389.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 389.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709133600, "volume": 1, "vwap": 389.0}
{"close": 404.92, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 404.92, "low": 404.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 404.92, "option_symbol": "MSTR260618P00970000", "option_type": "put", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709133600, "volume": 1, "vwap": 404.92}
{"close": 412.07, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 412.07, "low": 412.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 412.07, "option_symbol": "MSTR260618P00980000", "option_type": "put", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709133600, "volume": 1, "vwap": 412.07}
{"close": 21.0, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "NFLX261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709133600, "volume": 1, "vwap": 21.0}
{"close": 158.7, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 158.7, "low": 158.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.7, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133600, "volume": 4, "vwap": 158.7}
{"close": 234.75, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-12-18", "high": 234.75, "low": 234.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.75, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133600, "volume": 75, "vwap": 234.75}
{"close": 207.5, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-12-18", "high": 207.5, "low": 207.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133600, "volume": 2, "vwap": 207.5}
{"close": 119.6, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-12-18", "high": 119.6, "low": 119.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.6, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133600, "volume": 10, "vwap": 119.6}
{"close": 1.05, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-12-18", "high": 1.05, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133600, "volume": 1, "vwap": 1.05}
{"close": 152.3, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 152.3, "low": 152.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.3, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133600, "volume": 2, "vwap": 152.3}
{"close": 122.5, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 122.5, "low": 122.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133600, "volume": 2, "vwap": 122.5}
{"close": 57.15, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 57.15, "low": 57.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133600, "volume": 2, "vwap": 57.15}
{"close": 27.78, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 27.78, "low": 27.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.78, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133600, "volume": 6, "vwap": 27.78}
{"close": 14.7, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709133600, "volume": 6, "vwap": 14.696667}
{"close": 113.17, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-06-18", "high": 113.17, "low": 113.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.17, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133600, "volume": 2, "vwap": 113.17}
{"close": 5.0, "date": "2024-02-28", "datetime": "2024-02-28T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "XOM261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709133600, "volume": 100, "vwap": 5.0}
{"close": 6.36, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-12-18", "high": 6.36, "low": 6.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.36, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709133900, "volume": 1, "vwap": 6.36}
{"close": 29.9, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709133900, "volume": 5, "vwap": 29.9}
{"close": 17.3, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.3, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709133900, "volume": 1, "vwap": 17.3}
{"close": 9.15, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709133900, "volume": 1, "vwap": 9.15}
{"close": 30.05, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 15, "underlying_symbol": "AMZN", "unix_timestamp": 1709133900, "volume": 732, "vwap": 30.015792}
{"close": 22.0, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709133900, "volume": 4, "vwap": 22.0}
{"close": 36.1, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-12-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709133900, "volume": 5, "vwap": 36.1}
{"close": 3.7, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "CCL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709133900, "volume": 10, "vwap": 3.7}
{"close": 134.38, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-05-15", "high": 134.38, "low": 134.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.38, "option_symbol": "COIN260515C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709133900, "volume": 5, "vwap": 134.38}
{"close": 1.15, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.15, "option_symbol": "GM261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709133900, "volume": 10, "vwap": 1.15}
{"close": 15.0, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "GOOGL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709133900, "volume": 1, "vwap": 15.0}
{"close": 8.9, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "GOOGL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709133900, "volume": 1000, "vwap": 8.9}
{"close": 26.83, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-12-18", "high": 26.83, "low": 26.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.83, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709133900, "volume": 2, "vwap": 26.83}
{"close": 4.7, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709133900, "volume": 1, "vwap": 4.7}
{"close": 40.0, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709133900, "volume": 1, "vwap": 40.0}
{"close": 33.2, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709133900, "volume": 2, "vwap": 33.2}
{"close": 48.8, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 48.8, "low": 48.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.8, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709133900, "volume": 6, "vwap": 48.8}
{"close": 167.0, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-12-18", "high": 167.0, "low": 167.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.0, "option_symbol": "MSFT261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709133900, "volume": 1, "vwap": 167.0}
{"close": 56.5, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1709133900, "volume": 40, "vwap": 56.5}
{"close": 268.0, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 268.0, "low": 268.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 268.0, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133900, "volume": 1, "vwap": 268.0}
{"close": 249.96, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 249.96, "low": 249.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.96, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133900, "volume": 1, "vwap": 249.96}
{"close": 174.6, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 174.6, "low": 174.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.6, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133900, "volume": 1, "vwap": 174.6}
{"close": 153.5, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 153.5, "low": 153.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.5, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133900, "volume": 1, "vwap": 153.5}
{"close": 159.15, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 159.15, "low": 159.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.15, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133900, "volume": 4, "vwap": 159.15}
{"close": 96.52, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-12-18", "high": 96.52, "low": 96.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.52, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133900, "volume": 10, "vwap": 96.52}
{"close": 66.29, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-12-18", "high": 66.29, "low": 66.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.29, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709133900, "volume": 1, "vwap": 66.29}
{"close": 38.6, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133900, "volume": 2, "vwap": 38.6}
{"close": 34.6, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709133900, "volume": 22, "vwap": 34.736364}
{"close": 32.85, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709133900, "volume": 8, "vwap": 32.825}
{"close": 28.0, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133900, "volume": 2, "vwap": 28.0}
{"close": 22.85, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709133900, "volume": 20, "vwap": 22.85}
{"close": 25.25, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709133900, "volume": 4, "vwap": 25.25}
{"close": 5.6, "date": "2024-02-28", "datetime": "2024-02-28T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1709133900, "volume": 1, "vwap": 5.6}
{"close": 27.15, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 27.15, "low": 27.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.15, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709134200, "volume": 1, "vwap": 27.15}
{"close": 25.02, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 25.02, "low": 25.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.02, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709134200, "volume": 1, "vwap": 25.02}
{"close": 30.0, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 19, "underlying_symbol": "AMZN", "unix_timestamp": 1709134200, "volume": 817, "vwap": 30.0}
{"close": 10.1, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709134200, "volume": 1, "vwap": 10.1}
{"close": 4.3, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709134200, "volume": 10, "vwap": 4.3}
{"close": 17.25, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709134200, "volume": 1, "vwap": 17.25}
{"close": 18.56, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-12-18", "high": 18.56, "low": 18.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.56, "option_symbol": "DKNG261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709134200, "volume": 1, "vwap": 18.56}
{"close": 8.98, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 8.98, "low": 8.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.98, "option_symbol": "GOOGL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709134200, "volume": 1, "vwap": 8.98}
{"close": 11.85, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-12-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709134200, "volume": 1, "vwap": 11.85}
{"close": 10.2, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709134200, "volume": 1, "vwap": 10.2}
{"close": 389.93, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 389.93, "low": 389.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 389.93, "option_symbol": "MSTR260618C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709134200, "volume": 1, "vwap": 389.93}
{"close": 388.03, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 388.03, "low": 388.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 388.03, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709134200, "volume": 1, "vwap": 388.03}
{"close": 2.0, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "MSTR260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709134200, "volume": 1, "vwap": 2.0}
{"close": 254.65, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 254.65, "low": 254.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.65, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134200, "volume": 2, "vwap": 254.65}
{"close": 12.2, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134200, "volume": 1, "vwap": 12.2}
{"close": 18.7, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134200, "volume": 1, "vwap": 18.7}
{"close": 50.75, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134200, "volume": 1, "vwap": 50.75}
{"close": 159.3, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 159.3, "low": 159.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.3, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134200, "volume": 4, "vwap": 159.3}
{"close": 394.75, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-12-18", "high": 394.75, "low": 394.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 394.75, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134200, "volume": 1, "vwap": 394.75}
{"close": 254.68, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-12-18", "high": 254.68, "low": 254.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.68, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134200, "volume": 2, "vwap": 254.68}
{"close": 244.5, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-12-18", "high": 244.5, "low": 243.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709134200, "volume": 2, "vwap": 243.75}
{"close": 1.0, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.0, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1709134200, "volume": 11, "vwap": 1.0}
{"close": 92.85, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-12-18", "high": 93.1, "low": 92.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.1, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709134200, "volume": 2, "vwap": 92.975}
{"close": 82.05, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-12-18", "high": 82.05, "low": 80.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.6, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1709134200, "volume": 3, "vwap": 81.083333}
{"close": 41.67, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-12-18", "high": 41.67, "low": 41.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.67, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709134200, "volume": 1, "vwap": 41.67}
{"close": 93.0, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134200, "volume": 2, "vwap": 93.0}
{"close": 46.06, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 46.06, "low": 46.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.06, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134200, "volume": 22, "vwap": 46.06}
{"close": 39.0, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134200, "volume": 2, "vwap": 39.0}
{"close": 35.0, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134200, "volume": 2, "vwap": 35.0}
{"close": 29.65, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.65, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134200, "volume": 2, "vwap": 29.65}
{"close": 20.68, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 20.68, "low": 20.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.68, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709134200, "volume": 4, "vwap": 20.68}
{"close": 15.0, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 14.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.98, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709134200, "volume": 12, "vwap": 14.996667}
{"close": 17.16, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.23, "low": 17.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.23, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709134200, "volume": 4, "vwap": 17.195}
{"close": 7.8, "date": "2024-02-28", "datetime": "2024-02-28T15:30:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "XOM261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709134200, "volume": 12, "vwap": 7.8}
{"close": 2.87, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.87, "low": 2.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.87, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709134500, "volume": 1, "vwap": 2.87}
{"close": 30.26, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 30.26, "low": 30.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.26, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709134500, "volume": 1, "vwap": 30.26}
{"close": 16.0, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709134500, "volume": 4, "vwap": 16.0}
{"close": 31.4, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.4, "option_symbol": "BA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709134500, "volume": 8, "vwap": 31.4}
{"close": 58.0, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709134500, "volume": 1, "vwap": 58.0}
{"close": 100.0, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-05-15", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709134500, "volume": 2, "vwap": 100.0}
{"close": 54.8, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-05-15", "high": 54.8, "low": 54.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "COIN260515P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709134500, "volume": 2, "vwap": 54.8}
{"close": 69.57, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-05-15", "high": 69.57, "low": 69.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.57, "option_symbol": "COIN260515P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709134500, "volume": 2, "vwap": 69.57}
{"close": 9.75, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.75, "option_symbol": "GOOGL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709134500, "volume": 1, "vwap": 9.75}
{"close": 4.55, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "GOOGL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709134500, "volume": 3, "vwap": 4.55}
{"close": 55.3, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-12-18", "high": 55.3, "low": 55.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.3, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709134500, "volume": 2, "vwap": 55.3}
{"close": 21.5, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709134500, "volume": 1, "vwap": 21.5}
{"close": 39.0, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709134500, "volume": 1, "vwap": 39.0}
{"close": 333.4, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 333.4, "low": 333.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.4, "option_symbol": "META260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709134500, "volume": 1, "vwap": 333.4}
{"close": 123.15, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 123.15, "low": 123.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.15, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709134500, "volume": 2, "vwap": 123.15}
{"close": 17.45, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 17.45, "low": 17.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.45, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709134500, "volume": 7, "vwap": 17.45}
{"close": 28.1, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-12-18", "high": 28.1, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709134500, "volume": 1, "vwap": 28.1}
{"close": 174.35, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 174.35, "low": 174.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.35, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134500, "volume": 1, "vwap": 174.35}
{"close": 285.57, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-12-18", "high": 285.57, "low": 285.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709134500, "volume": 11, "vwap": 285.051818}
{"close": 273.57, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-12-18", "high": 273.57, "low": 273.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 273.57, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134500, "volume": 3, "vwap": 273.57}
{"close": 247.0, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-12-18", "high": 247.0, "low": 247.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134500, "volume": 1, "vwap": 247.0}
{"close": 82.82, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-12-18", "high": 82.82, "low": 82.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.82, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134500, "volume": 1, "vwap": 82.82}
{"close": 82.0, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1709134500, "volume": 3, "vwap": 82.0}
{"close": 25.5, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "SPY261218P00455000", "option_type": "put", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709134500, "volume": 1, "vwap": 25.5}
{"close": 92.5, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 92.5, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134500, "volume": 2, "vwap": 92.5}
{"close": 51.75, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 51.75, "low": 51.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134500, "volume": 2, "vwap": 51.75}
{"close": 14.9, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.96, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709134500, "volume": 44, "vwap": 14.970909}
{"close": 44.15, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 44.15, "low": 44.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.15, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134500, "volume": 2, "vwap": 44.15}
{"close": 46.75, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134500, "volume": 2, "vwap": 46.75}
{"close": 52.19, "date": "2024-02-28", "datetime": "2024-02-28T15:35:00Z", "expiration_date": "2026-06-18", "high": 52.19, "low": 52.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.19, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134500, "volume": 2, "vwap": 52.19}
{"close": 67.5, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 67.5, "low": 67.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709134800, "volume": 50, "vwap": 67.5}
{"close": 2.35, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709134800, "volume": 1, "vwap": 2.35}
{"close": 2.8, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.8, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709134800, "volume": 1, "vwap": 2.8}
{"close": 38.92, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 38.92, "low": 38.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.92, "option_symbol": "AMD260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709134800, "volume": 2, "vwap": 38.92}
{"close": 9.4, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "BA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709134800, "volume": 10, "vwap": 9.4}
{"close": 37.0, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709134800, "volume": 1, "vwap": 37.0}
{"close": 20.9, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "BA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1709134800, "volume": 25, "vwap": 20.9}
{"close": 14.5, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "COP261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1709134800, "volume": 1, "vwap": 14.5}
{"close": 2.5, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709134800, "volume": 1, "vwap": 2.5}
{"close": 15.02, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 15.02, "low": 15.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.02, "option_symbol": "INTC260618C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709134800, "volume": 70, "vwap": 15.02}
{"close": 21.5, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709134800, "volume": 1, "vwap": 21.5}
{"close": 6.49, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 6.49, "low": 6.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.49, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709134800, "volume": 70, "vwap": 6.49}
{"close": 4.6, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709134800, "volume": 17, "vwap": 4.6}
{"close": 123.05, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 123.05, "low": 123.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.05, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709134800, "volume": 4, "vwap": 123.05}
{"close": 713.44, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 713.44, "low": 713.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 713.44, "option_symbol": "MSTR260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709134800, "volume": 1, "vwap": 713.44}
{"close": 327.14, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 327.36, "low": 327.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 327.36, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 2, "vwap": 327.25}
{"close": 315.62, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 316.04, "low": 315.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 316.04, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 2, "vwap": 315.83}
{"close": 184.03, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 184.4, "low": 184.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.4, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 2, "vwap": 184.215}
{"close": 180.96, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 181.2, "low": 180.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.2, "option_symbol": "NVDA260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 2, "vwap": 181.08}
{"close": 158.23, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 158.23, "low": 158.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.23, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 4, "vwap": 158.23}
{"close": 548.96, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 548.96, "low": 548.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 548.96, "option_symbol": "NVDA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 1, "vwap": 548.96}
{"close": 541.26, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 541.26, "low": 541.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 541.26, "option_symbol": "NVDA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 1, "vwap": 541.26}
{"close": 529.01, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 529.96, "low": 528.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 529.95, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 4, "vwap": 529.3075}
{"close": 277.5, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 277.5, "low": 277.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.5, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 1, "vwap": 277.5}
{"close": 274.06, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 274.06, "low": 274.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.06, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 10, "vwap": 274.06}
{"close": 204.35, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 204.35, "low": 204.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.35, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 1, "vwap": 204.35}
{"close": 176.95, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 176.98, "low": 175.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 5, "vwap": 176.112}
{"close": 134.84, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 134.84, "low": 132.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.45, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709134800, "volume": 4, "vwap": 133.465}
{"close": 3.54, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.54, "low": 3.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.54, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709134800, "volume": 1, "vwap": 3.54}
{"close": 123.3, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 123.3, "low": 123.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.3, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134800, "volume": 12, "vwap": 123.3}
{"close": 87.25, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 87.25, "low": 87.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.25, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134800, "volume": 2, "vwap": 87.25}
{"close": 75.6, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 75.6, "low": 75.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709134800, "volume": 10, "vwap": 75.594}
{"close": 71.23, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 71.23, "low": 71.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.23, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134800, "volume": 8, "vwap": 71.23}
{"close": 69.1, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 69.1, "low": 69.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134800, "volume": 20, "vwap": 69.1}
{"close": 33.1, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 33.1, "low": 33.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134800, "volume": 6, "vwap": 33.1}
{"close": 29.7, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134800, "volume": 6, "vwap": 29.7}
{"close": 14.84, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 14.84, "low": 14.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.84, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134800, "volume": 2, "vwap": 14.84}
{"close": 20.4, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134800, "volume": 2, "vwap": 20.4}
{"close": 44.12, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 44.12, "low": 44.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.12, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134800, "volume": 2, "vwap": 44.12}
{"close": 52.12, "date": "2024-02-28", "datetime": "2024-02-28T15:40:00Z", "expiration_date": "2026-06-18", "high": 52.12, "low": 52.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.12, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709134800, "volume": 2, "vwap": 52.12}
{"close": 6.2, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709135100, "volume": 5, "vwap": 6.2}
{"close": 35.3, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709135100, "volume": 2, "vwap": 35.3}
{"close": 2.88, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.88, "low": 2.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.88, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709135100, "volume": 1, "vwap": 2.88}
{"close": 2.0, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709135100, "volume": 1, "vwap": 2.0}
{"close": 53.94, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-12-18", "high": 53.94, "low": 53.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.94, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709135100, "volume": 2, "vwap": 53.94}
{"close": 30.15, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709135100, "volume": 3, "vwap": 30.15}
{"close": 28.0, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "CVX261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709135100, "volume": 4, "vwap": 28.0}
{"close": 29.33, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.53, "low": 29.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.53, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1709135100, "volume": 3, "vwap": 29.446667}
{"close": 3.75, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709135100, "volume": 1, "vwap": 3.75}
{"close": 4.7, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "GOOGL261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709135100, "volume": 10, "vwap": 4.7}
{"close": 7.8, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709135100, "volume": 2, "vwap": 7.8}
{"close": 94.8, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 94.8, "low": 94.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.8, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709135100, "volume": 1, "vwap": 94.8}
{"close": 173.0, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-12-18", "high": 173.0, "low": 173.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.0, "option_symbol": "MSFT261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709135100, "volume": 25, "vwap": 173.0}
{"close": 152.83, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 152.83, "low": 152.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.83, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709135100, "volume": 1, "vwap": 152.83}
{"close": 14.65, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709135100, "volume": 1, "vwap": 14.65}
{"close": 185.7, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-12-18", "high": 185.7, "low": 185.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.7, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709135100, "volume": 1, "vwap": 185.7}
{"close": 53.75, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-12-18", "high": 53.75, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "SPY261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709135100, "volume": 1, "vwap": 53.75}
{"close": 75.05, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 75.05, "low": 75.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135100, "volume": 2, "vwap": 75.05}
{"close": 51.38, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 51.57, "low": 51.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.57, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709135100, "volume": 4, "vwap": 51.475}
{"close": 48.4, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 48.51, "low": 48.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.51, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1709135100, "volume": 134, "vwap": 48.450149}
{"close": 45.76, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 45.93, "low": 45.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.93, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709135100, "volume": 44, "vwap": 45.895}
{"close": 38.6, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 38.65, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709135100, "volume": 4, "vwap": 38.625}
{"close": 29.42, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709135100, "volume": 8, "vwap": 29.4525}
{"close": 22.8, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709135100, "volume": 8, "vwap": 22.775}
{"close": 44.21, "date": "2024-02-28", "datetime": "2024-02-28T15:45:00Z", "expiration_date": "2026-06-18", "high": 44.21, "low": 44.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.21, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135100, "volume": 2, "vwap": 44.21}
{"close": 71.39, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 71.39, "low": 71.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.39, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709135400, "volume": 1, "vwap": 71.39}
{"close": 32.26, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 32.26, "low": 32.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.26, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709135400, "volume": 1, "vwap": 32.26}
{"close": 1.1, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 1.1, "low": 1.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.1, "option_symbol": "AAPL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709135400, "volume": 1, "vwap": 1.1}
{"close": 46.0, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709135400, "volume": 4, "vwap": 46.0}
{"close": 93.38, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 93.38, "low": 93.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.38, "option_symbol": "BA261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709135400, "volume": 1, "vwap": 93.38}
{"close": 5.59, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 5.59, "low": 5.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.59, "option_symbol": "GDX261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709135400, "volume": 1, "vwap": 5.59}
{"close": 3.0, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "GDX261218P00024000", "option_type": "put", "strike_price": 24.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709135400, "volume": 5, "vwap": 3.0}
{"close": 33.0, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709135400, "volume": 3, "vwap": 33.0}
{"close": 28.8, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709135400, "volume": 5, "vwap": 28.8}
{"close": 3.85, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709135400, "volume": 2, "vwap": 3.85}
{"close": 9.03, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 9.03, "low": 9.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.03, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709135400, "volume": 1, "vwap": 9.03}
{"close": 83.5, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 83.5, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709135400, "volume": 7, "vwap": 83.5}
{"close": 36.2, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 36.2, "low": 36.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.2, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709135400, "volume": 6, "vwap": 36.2}
{"close": 49.0, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709135400, "volume": 6, "vwap": 49.0}
{"close": 58.25, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 58.25, "low": 58.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.25, "option_symbol": "META260618P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709135400, "volume": 1, "vwap": 58.25}
{"close": 19.0, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709135400, "volume": 1, "vwap": 19.0}
{"close": 27.0, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709135400, "volume": 1, "vwap": 27.0}
{"close": 37.6, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.6, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709135400, "volume": 1, "vwap": 37.6}
{"close": 489.37, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 489.37, "low": 489.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 489.37, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709135400, "volume": 5, "vwap": 489.37}
{"close": 454.02, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 454.02, "low": 454.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 454.02, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709135400, "volume": 5, "vwap": 454.02}
{"close": 20.0, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709135400, "volume": 2, "vwap": 20.0}
{"close": 23.19, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 23.19, "low": 23.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.19, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709135400, "volume": 1, "vwap": 23.19}
{"close": 12.9, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.95, "option_symbol": "SPY261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1709135400, "volume": 4, "vwap": 12.9375}
{"close": 38.0, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709135400, "volume": 4, "vwap": 38.0}
{"close": 137.95, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 137.95, "low": 137.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.95, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135400, "volume": 2, "vwap": 137.95}
{"close": 69.25, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 69.25, "low": 69.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135400, "volume": 2, "vwap": 69.25}
{"close": 58.0, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135400, "volume": 2, "vwap": 58.0}
{"close": 51.65, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 51.65, "low": 51.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709135400, "volume": 40, "vwap": 51.525}
{"close": 33.0, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135400, "volume": 2, "vwap": 33.0}
{"close": 29.4, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135400, "volume": 2, "vwap": 29.4}
{"close": 23.0, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135400, "volume": 2, "vwap": 23.0}
{"close": 52.2, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-06-18", "high": 52.2, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135400, "volume": 4, "vwap": 52.2}
{"close": 38.0, "date": "2024-02-28", "datetime": "2024-02-28T15:50:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "XLK261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709135400, "volume": 2, "vwap": 38.0}
{"close": 71.55, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 71.55, "low": 71.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.55, "option_symbol": "AAPL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709135700, "volume": 1, "vwap": 71.55}
{"close": 2.35, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709135700, "volume": 1, "vwap": 2.35}
{"close": 61.4, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 61.4, "low": 61.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.4, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709135700, "volume": 1, "vwap": 61.4}
{"close": 59.12, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 59.17, "low": 59.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.16, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1709135700, "volume": 10, "vwap": 59.134}
{"close": 51.94, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 51.94, "low": 51.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.92, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1709135700, "volume": 10, "vwap": 51.936}
{"close": 53.99, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 53.99, "low": 53.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.99, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709135700, "volume": 4, "vwap": 53.99}
{"close": 23.97, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 23.97, "low": 23.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.97, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709135700, "volume": 1, "vwap": 23.97}
{"close": 73.78, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-05-15", "high": 73.78, "low": 73.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.78, "option_symbol": "COIN260515C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709135700, "volume": 1, "vwap": 73.78}
{"close": 35.3, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 35.3, "low": 35.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.3, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709135700, "volume": 1, "vwap": 35.3}
{"close": 20.0, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709135700, "volume": 1, "vwap": 20.0}
{"close": 14.78, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 14.78, "low": 14.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.78, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709135700, "volume": 1, "vwap": 14.78}
{"close": 13.7, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709135700, "volume": 1, "vwap": 13.7}
{"close": 5.6, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "GOOGL261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709135700, "volume": 1, "vwap": 5.6}
{"close": 21.54, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 21.54, "low": 21.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.54, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709135700, "volume": 5, "vwap": 21.54}
{"close": 18.9, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709135700, "volume": 1, "vwap": 18.9}
{"close": 82.85, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 82.85, "low": 82.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.85, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709135700, "volume": 10, "vwap": 82.85}
{"close": 251.61, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 251.61, "low": 251.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.61, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709135700, "volume": 4, "vwap": 251.61}
{"close": 236.01, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 236.01, "low": 236.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.01, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709135700, "volume": 4, "vwap": 236.01}
{"close": 23.25, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 23.25, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709135700, "volume": 3, "vwap": 23.133333}
{"close": 182.9, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 182.9, "low": 182.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.9, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709135700, "volume": 1, "vwap": 182.9}
{"close": 82.55, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 82.55, "low": 82.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.55, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135700, "volume": 2, "vwap": 82.55}
{"close": 75.62, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 75.67, "low": 75.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.66, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709135700, "volume": 50, "vwap": 75.6472}
{"close": 71.36, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 71.36, "low": 71.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.31, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709135700, "volume": 48, "vwap": 71.326667}
{"close": 69.25, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 69.25, "low": 69.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135700, "volume": 2, "vwap": 69.25}
{"close": 51.8, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 51.8, "low": 51.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135700, "volume": 2, "vwap": 51.8}
{"close": 29.8, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.8, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135700, "volume": 2, "vwap": 29.8}
{"close": 28.2, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 28.2, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709135700, "volume": 4, "vwap": 28.15}
{"close": 20.9, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135700, "volume": 2, "vwap": 20.9}
{"close": 41.7, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.7, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135700, "volume": 2, "vwap": 41.7}
{"close": 46.63, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-06-18", "high": 46.63, "low": 46.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.63, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709135700, "volume": 2, "vwap": 46.63}
{"close": 14.96, "date": "2024-02-28", "datetime": "2024-02-28T15:55:00Z", "expiration_date": "2026-12-18", "high": 14.96, "low": 14.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.96, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709135700, "volume": 4, "vwap": 14.96}
{"close": 5.41, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 5.41, "low": 5.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.41, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709136000, "volume": 1, "vwap": 5.41}
{"close": 132.0, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 132.0, "low": 132.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "AMD260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709136000, "volume": 1, "vwap": 132.0}
{"close": 58.6, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 58.6, "low": 58.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.6, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709136000, "volume": 7, "vwap": 58.6}
{"close": 37.95, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 37.95, "low": 37.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.95, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709136000, "volume": 1, "vwap": 37.95}
{"close": 3.75, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709136000, "volume": 5, "vwap": 3.75}
{"close": 13.8, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1709136000, "volume": 4, "vwap": 13.6875}
{"close": 15.35, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 15.6, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709136000, "volume": 2, "vwap": 15.475}
{"close": 122.8, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 122.8, "low": 122.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.8, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709136000, "volume": 8, "vwap": 122.8}
{"close": 82.0, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709136000, "volume": 1, "vwap": 82.0}
{"close": 17.0, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "NFLX261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709136000, "volume": 1, "vwap": 17.0}
{"close": 530.0, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 530.0, "low": 530.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 530.0, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136000, "volume": 3, "vwap": 530.0}
{"close": 202.85, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 202.85, "low": 202.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.85, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709136000, "volume": 10, "vwap": 202.85}
{"close": 110.0, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 110.0, "low": 110.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.0, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136000, "volume": 1, "vwap": 110.0}
{"close": 32.5, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136000, "volume": 1, "vwap": 32.5}
{"close": 44.05, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 44.05, "low": 44.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.05, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136000, "volume": 1, "vwap": 44.05}
{"close": 8.2, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709136000, "volume": 1, "vwap": 8.2}
{"close": 124.3, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 124.3, "low": 124.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.23, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 14, "vwap": 124.29}
{"close": 120.83, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 120.83, "low": 120.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.83, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 2, "vwap": 120.83}
{"close": 110.85, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 110.85, "low": 110.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.75, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 4, "vwap": 110.8}
{"close": 88.0, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 88.0, "low": 88.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 2, "vwap": 88.0}
{"close": 83.05, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 83.05, "low": 83.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.05, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 2, "vwap": 83.05}
{"close": 75.76, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 75.77, "low": 75.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.77, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 16, "vwap": 75.7675}
{"close": 71.43, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 71.43, "low": 71.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.43, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 16, "vwap": 71.43}
{"close": 65.65, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 65.65, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 8, "vwap": 65.6}
{"close": 61.69, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 61.69, "low": 61.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.69, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 2, "vwap": 61.69}
{"close": 55.0, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 2, "vwap": 55.0}
{"close": 52.0, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 4, "vwap": 52.0}
{"close": 41.6, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 41.6, "low": 41.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.6, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 2, "vwap": 41.6}
{"close": 33.4, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 2, "vwap": 33.4}
{"close": 29.83, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 29.83, "low": 29.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.83, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 6, "vwap": 29.83}
{"close": 22.0, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 4, "vwap": 22.0}
{"close": 23.95, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 23.95, "low": 23.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.95, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 30, "vwap": 23.95}
{"close": 104.45, "date": "2024-02-28", "datetime": "2024-02-28T16:00:00Z", "expiration_date": "2026-06-18", "high": 104.45, "low": 104.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.45, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709136000, "volume": 4, "vwap": 104.45}
{"close": 43.93, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 43.93, "low": 43.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.93, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709136300, "volume": 3, "vwap": 43.93}
{"close": 35.27, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 35.27, "low": 35.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.27, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709136300, "volume": 1, "vwap": 35.27}
{"close": 30.0, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709136300, "volume": 1, "vwap": 30.0}
{"close": 1.95, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709136300, "volume": 2, "vwap": 1.95}
{"close": 48.4, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 48.4, "low": 48.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.4, "option_symbol": "AMD260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709136300, "volume": 1, "vwap": 48.4}
{"close": 22.51, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-12-18", "high": 22.51, "low": 22.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.51, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709136300, "volume": 1, "vwap": 22.51}
{"close": 6.8, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "GDX261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709136300, "volume": 5, "vwap": 6.8}
{"close": 13.7, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709136300, "volume": 1, "vwap": 13.7}
{"close": 11.21, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-12-18", "high": 11.21, "low": 11.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.06, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709136300, "volume": 2, "vwap": 11.135}
{"close": 12.41, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-12-18", "high": 12.41, "low": 12.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.32, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709136300, "volume": 2, "vwap": 12.365}
{"close": 109.6, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 109.6, "low": 109.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.6, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709136300, "volume": 1, "vwap": 109.6}
{"close": 51.2, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 51.2, "low": 51.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.2, "option_symbol": "NVDA260618C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136300, "volume": 1, "vwap": 51.2}
{"close": 0.73, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 0.73, "low": 0.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.73, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136300, "volume": 1, "vwap": 0.73}
{"close": 156.93, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 156.93, "low": 156.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.93, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136300, "volume": 4, "vwap": 156.93}
{"close": 7.28, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-12-18", "high": 7.28, "low": 7.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.28, "option_symbol": "NVDA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136300, "volume": 1, "vwap": 7.28}
{"close": 8.3, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136300, "volume": 1, "vwap": 8.3}
{"close": 9.1, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136300, "volume": 1, "vwap": 9.1}
{"close": 23.1, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-12-18", "high": 23.1, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.1, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136300, "volume": 1, "vwap": 23.1}
{"close": 93.5, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 93.5, "low": 93.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 2, "vwap": 93.5}
{"close": 78.6, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 78.6, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 6, "vwap": 78.566667}
{"close": 76.25, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 76.26, "low": 75.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.9, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 34, "vwap": 76.188235}
{"close": 74.2, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 74.2, "low": 74.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 2, "vwap": 74.2}
{"close": 71.87, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 71.87, "low": 71.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.81, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 32, "vwap": 71.84}
{"close": 69.7, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 69.9, "low": 69.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 32, "vwap": 69.7125}
{"close": 58.45, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 58.45, "low": 58.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 4, "vwap": 58.45}
{"close": 41.78, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 41.78, "low": 41.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.78, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 2, "vwap": 41.78}
{"close": 39.34, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 39.34, "low": 39.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.34, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 6, "vwap": 39.34}
{"close": 33.4, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 8, "vwap": 33.4}
{"close": 31.82, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 31.82, "low": 31.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.82, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 20, "vwap": 31.82}
{"close": 23.23, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 23.23, "low": 23.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.23, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 6, "vwap": 23.23}
{"close": 21.0, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 2, "vwap": 21.0}
{"close": 15.18, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 15.22, "low": 15.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.22, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 22, "vwap": 15.216364}
{"close": 5.55, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 2, "vwap": 5.55}
{"close": 36.5, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 2, "vwap": 36.5}
{"close": 43.87, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 43.87, "low": 43.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.87, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 58, "vwap": 43.87}
{"close": 46.37, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 46.37, "low": 46.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.37, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 58, "vwap": 46.37}
{"close": 51.8, "date": "2024-02-28", "datetime": "2024-02-28T16:05:00Z", "expiration_date": "2026-06-18", "high": 51.8, "low": 51.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.8, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136300, "volume": 2, "vwap": 51.8}
{"close": 91.79, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 91.79, "low": 91.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.79, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709136600, "volume": 2, "vwap": 91.79}
{"close": 35.21, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 35.21, "low": 35.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.21, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709136600, "volume": 1, "vwap": 35.21}
{"close": 30.2, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.2, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709136600, "volume": 1, "vwap": 30.2}
{"close": 128.96, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-05-15", "high": 128.96, "low": 128.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.96, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709136600, "volume": 1, "vwap": 128.96}
{"close": 124.56, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-05-15", "high": 124.56, "low": 124.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.56, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709136600, "volume": 1, "vwap": 124.56}
{"close": 34.5, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-05-15", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709136600, "volume": 20, "vwap": 34.5}
{"close": 52.39, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-12-18", "high": 52.39, "low": 52.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.39, "option_symbol": "CVX261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709136600, "volume": 10, "vwap": 52.39}
{"close": 32.5, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709136600, "volume": 1, "vwap": 32.5}
{"close": 19.83, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-12-18", "high": 19.83, "low": 19.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.83, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709136600, "volume": 1, "vwap": 19.83}
{"close": 18.5, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709136600, "volume": 2, "vwap": 18.5}
{"close": 11.85, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-12-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709136600, "volume": 1, "vwap": 11.85}
{"close": 35.45, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.45, "option_symbol": "META260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709136600, "volume": 11, "vwap": 35.45}
{"close": 254.0, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-12-18", "high": 254.0, "low": 254.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136600, "volume": 1, "vwap": 254.0}
{"close": 98.8, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-12-18", "high": 98.8, "low": 98.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.8, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709136600, "volume": 2, "vwap": 98.8}
{"close": 77.35, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-12-18", "high": 77.35, "low": 77.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.35, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136600, "volume": 2, "vwap": 77.35}
{"close": 10.8, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.8, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136600, "volume": 3, "vwap": 10.8}
{"close": 23.0, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136600, "volume": 1, "vwap": 23.0}
{"close": 18.91, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-12-18", "high": 18.91, "low": 18.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.91, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709136600, "volume": 10, "vwap": 18.91}
{"close": 125.0, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136600, "volume": 2, "vwap": 125.0}
{"close": 85.55, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 85.55, "low": 85.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.55, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136600, "volume": 28, "vwap": 85.55}
{"close": 78.38, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 78.38, "low": 78.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.38, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136600, "volume": 28, "vwap": 78.38}
{"close": 69.85, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 69.85, "low": 69.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709136600, "volume": 24, "vwap": 69.709167}
{"close": 62.1, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 62.1, "low": 62.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136600, "volume": 2, "vwap": 62.1}
{"close": 52.1, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 52.1, "low": 52.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136600, "volume": 30, "vwap": 52.1}
{"close": 46.9, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 46.9, "low": 46.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.9, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136600, "volume": 2, "vwap": 46.9}
{"close": 23.3, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709136600, "volume": 22, "vwap": 23.3}
{"close": 21.2, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136600, "volume": 4, "vwap": 21.2}
{"close": 19.2, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.2, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136600, "volume": 2, "vwap": 19.2}
{"close": 15.8, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136600, "volume": 4, "vwap": 15.8}
{"close": 15.25, "date": "2024-02-28", "datetime": "2024-02-28T16:10:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709136600, "volume": 8, "vwap": 15.25}
{"close": 1.06, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-12-18", "high": 1.06, "low": 1.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.06, "option_symbol": "AAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1709136900, "volume": 3, "vwap": 1.06}
{"close": 37.95, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.95, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709136900, "volume": 1, "vwap": 37.95}
{"close": 2.31, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709136900, "volume": 5, "vwap": 2.31}
{"close": 1.26, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 1.26, "low": 1.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.26, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709136900, "volume": 2, "vwap": 1.26}
{"close": 225.31, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-05-15", "high": 225.31, "low": 224.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.75, "option_symbol": "COIN260515P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1709136900, "volume": 4, "vwap": 225.03}
{"close": 31.5, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709136900, "volume": 1, "vwap": 31.5}
{"close": 21.55, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-12-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709136900, "volume": 1, "vwap": 21.55}
{"close": 11.8, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.75, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709136900, "volume": 2, "vwap": 11.775}
{"close": 17.14, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-12-18", "high": 17.14, "low": 17.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.14, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709136900, "volume": 1, "vwap": 17.14}
{"close": 20.45, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-12-18", "high": 20.45, "low": 20.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.1, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709136900, "volume": 2, "vwap": 20.275}
{"close": 150.94, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 150.94, "low": 150.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.88, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709136900, "volume": 4, "vwap": 150.8525}
{"close": 156.15, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 156.57, "low": 156.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.57, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709136900, "volume": 8, "vwap": 156.36}
{"close": 327.85, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-12-18", "high": 327.85, "low": 327.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 327.85, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136900, "volume": 1, "vwap": 327.85}
{"close": 191.15, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-12-18", "high": 191.15, "low": 191.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.15, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136900, "volume": 15, "vwap": 191.15}
{"close": 187.9, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-12-18", "high": 187.9, "low": 187.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 187.9, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709136900, "volume": 1, "vwap": 187.9}
{"close": 108.0, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 108.0, "low": 108.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.0, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136900, "volume": 2, "vwap": 108.0}
{"close": 74.1, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 74.1, "low": 74.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136900, "volume": 10, "vwap": 74.1}
{"close": 69.9, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 69.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709136900, "volume": 4, "vwap": 69.95}
{"close": 65.9, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136900, "volume": 2, "vwap": 65.9}
{"close": 62.5, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136900, "volume": 2, "vwap": 62.5}
{"close": 33.55, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.44, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709136900, "volume": 6, "vwap": 33.513333}
{"close": 30.15, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.15, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709136900, "volume": 8, "vwap": 30.1375}
{"close": 20.35, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136900, "volume": 2, "vwap": 20.35}
{"close": 161.1, "date": "2024-02-28", "datetime": "2024-02-28T16:15:00Z", "expiration_date": "2026-06-18", "high": 161.1, "low": 161.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.1, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709136900, "volume": 2, "vwap": 161.1}
{"close": 0.17, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 0.17, "low": 0.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.17, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709137200, "volume": 3, "vwap": 0.17}
{"close": 5.75, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709137200, "volume": 1, "vwap": 5.75}
{"close": 2.72, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.72, "low": 2.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.72, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709137200, "volume": 1, "vwap": 2.72}
{"close": 30.36, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 30.36, "low": 30.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.36, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709137200, "volume": 1, "vwap": 30.36}
{"close": 107.98, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-05-15", "high": 107.98, "low": 107.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.98, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709137200, "volume": 1, "vwap": 107.98}
{"close": 98.41, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-05-15", "high": 98.41, "low": 98.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.41, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709137200, "volume": 1, "vwap": 98.41}
{"close": 47.0, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-05-15", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "COIN260515P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709137200, "volume": 2, "vwap": 47.0}
{"close": 6.77, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 6.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1709137200, "volume": 9, "vwap": 7.152222}
{"close": 33.2, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-12-18", "high": 33.2, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709137200, "volume": 1, "vwap": 33.2}
{"close": 142.07, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 142.07, "low": 142.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.07, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709137200, "volume": 1, "vwap": 142.07}
{"close": 106.12, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 106.12, "low": 106.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.12, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709137200, "volume": 1, "vwap": 106.12}
{"close": 81.5, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.5, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709137200, "volume": 1, "vwap": 81.5}
{"close": 76.0, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709137200, "volume": 20, "vwap": 76.0}
{"close": 153.12, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-12-18", "high": 153.12, "low": 153.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.12, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709137200, "volume": 2, "vwap": 153.12}
{"close": 58.19, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 58.19, "low": 58.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.19, "option_symbol": "MSTR260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709137200, "volume": 1, "vwap": 58.19}
{"close": 39.0, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709137200, "volume": 1, "vwap": 39.0}
{"close": 124.79, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 124.79, "low": 124.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709137200, "volume": 4, "vwap": 124.645}
{"close": 66.0, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137200, "volume": 2, "vwap": 66.0}
{"close": 24.55, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137200, "volume": 2, "vwap": 24.55}
{"close": 23.3, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137200, "volume": 2, "vwap": 23.3}
{"close": 15.35, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137200, "volume": 2, "vwap": 15.35}
{"close": 160.83, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 160.83, "low": 160.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.83, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137200, "volume": 2, "vwap": 160.83}
{"close": 13.6, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1709137200, "volume": 8, "vwap": 13.65}
{"close": 23.55, "date": "2024-02-28", "datetime": "2024-02-28T16:20:00Z", "expiration_date": "2026-06-18", "high": 23.56, "low": 23.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.56, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1709137200, "volume": 3, "vwap": 23.556667}
{"close": 2.42, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.42, "low": 2.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.42, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1709137500, "volume": 2, "vwap": 2.42}
{"close": 35.25, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 35.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.25, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709137500, "volume": 1, "vwap": 35.25}
{"close": 72.77, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 72.77, "low": 72.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.77, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709137500, "volume": 1, "vwap": 72.77}
{"close": 30.35, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 30.35, "low": 30.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.35, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709137500, "volume": 3, "vwap": 30.35}
{"close": 76.27, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-05-15", "high": 76.27, "low": 76.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.27, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709137500, "volume": 30, "vwap": 76.27}
{"close": 13.8, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1709137500, "volume": 100, "vwap": 13.9}
{"close": 48.7, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.7, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709137500, "volume": 1, "vwap": 48.7}
{"close": 230.02, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 230.02, "low": 230.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.02, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709137500, "volume": 1, "vwap": 230.02}
{"close": 248.2, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-12-18", "high": 248.2, "low": 248.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.2, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709137500, "volume": 1, "vwap": 248.2}
{"close": 180.8, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-12-18", "high": 180.8, "low": 180.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709137500, "volume": 10, "vwap": 180.8}
{"close": 80.95, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-12-18", "high": 80.95, "low": 80.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.95, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709137500, "volume": 1, "vwap": 80.95}
{"close": 163.0, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 163.0, "low": 163.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137500, "volume": 2, "vwap": 163.0}
{"close": 76.52, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 76.52, "low": 76.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.52, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137500, "volume": 6, "vwap": 76.52}
{"close": 28.8, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.8, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137500, "volume": 2, "vwap": 28.8}
{"close": 16.0, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137500, "volume": 2, "vwap": 16.0}
{"close": 29.95, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.95, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137500, "volume": 2, "vwap": 29.95}
{"close": 38.7, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137500, "volume": 2, "vwap": 38.7}
{"close": 69.41, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-06-18", "high": 69.41, "low": 69.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.41, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137500, "volume": 6, "vwap": 69.41}
{"close": 22.74, "date": "2024-02-28", "datetime": "2024-02-28T16:25:00Z", "expiration_date": "2026-12-18", "high": 22.74, "low": 22.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.74, "option_symbol": "XBI261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709137500, "volume": 1, "vwap": 22.74}
{"close": 56.96, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 56.96, "low": 56.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.96, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709137800, "volume": 4, "vwap": 56.96}
{"close": 40.85, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 40.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709137800, "volume": 5, "vwap": 40.94}
{"close": 32.65, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 32.65, "low": 32.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.65, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709137800, "volume": 12, "vwap": 32.65}
{"close": 30.05, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 30.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.05, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709137800, "volume": 12, "vwap": 30.05}
{"close": 23.05, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709137800, "volume": 1, "vwap": 23.05}
{"close": 21.04, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 21.04, "low": 21.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.04, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709137800, "volume": 4, "vwap": 21.04}
{"close": 15.65, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709137800, "volume": 1, "vwap": 15.65}
{"close": 14.1, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709137800, "volume": 1, "vwap": 14.1}
{"close": 5.93, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 5.93, "low": 5.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.93, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709137800, "volume": 1, "vwap": 5.93}
{"close": 14.0, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 35, "underlying_symbol": "AAPL", "unix_timestamp": 1709137800, "volume": 2000, "vwap": 13.662175}
{"close": 7.85, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "CCL261218P00022000", "option_type": "put", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709137800, "volume": 1, "vwap": 7.85}
{"close": 209.05, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-05-15", "high": 209.06, "low": 209.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.02, "option_symbol": "COIN260515P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1709137800, "volume": 4, "vwap": 209.0375}
{"close": 8.25, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "DKNG260618P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709137800, "volume": 1, "vwap": 8.25}
{"close": 9.35, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709137800, "volume": 1, "vwap": 9.35}
{"close": 19.67, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-12-18", "high": 19.67, "low": 19.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.65, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709137800, "volume": 3, "vwap": 19.663333}
{"close": 13.8, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709137800, "volume": 7, "vwap": 13.8}
{"close": 3.8, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709137800, "volume": 1, "vwap": 3.8}
{"close": 505.6, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 505.6, "low": 505.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 505.6, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709137800, "volume": 1, "vwap": 505.6}
{"close": 19.4, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-12-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1709137800, "volume": 50, "vwap": 19.4}
{"close": 669.63, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 669.63, "low": 669.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 669.63, "option_symbol": "NVDA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709137800, "volume": 10, "vwap": 669.63}
{"close": 100.42, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 100.42, "low": 100.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.42, "option_symbol": "NVDA260618C01260000", "option_type": "call", "strike_price": 1260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709137800, "volume": 1, "vwap": 100.42}
{"close": 150.55, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 150.55, "low": 150.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.55, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709137800, "volume": 4, "vwap": 150.55}
{"close": 671.83, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-12-18", "high": 671.83, "low": 671.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 671.83, "option_symbol": "NVDA261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709137800, "volume": 10, "vwap": 671.83}
{"close": 294.0, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-12-18", "high": 294.0, "low": 294.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709137800, "volume": 1, "vwap": 294.0}
{"close": 262.1, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-12-18", "high": 262.1, "low": 262.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.1, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709137800, "volume": 1, "vwap": 262.1}
{"close": 250.1, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-12-18", "high": 250.1, "low": 250.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709137800, "volume": 1, "vwap": 250.1}
{"close": 90.0, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709137800, "volume": 1, "vwap": 90.0}
{"close": 88.59, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 88.59, "low": 88.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.59, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137800, "volume": 10, "vwap": 88.59}
{"close": 86.07, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 86.07, "low": 86.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.07, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137800, "volume": 10, "vwap": 86.07}
{"close": 76.25, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 76.25, "low": 76.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.25, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137800, "volume": 4, "vwap": 76.25}
{"close": 70.5, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137800, "volume": 2, "vwap": 70.5}
{"close": 52.22, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 52.22, "low": 52.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.22, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137800, "volume": 2, "vwap": 52.22}
{"close": 28.9, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137800, "volume": 2, "vwap": 28.9}
{"close": 15.15, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709137800, "volume": 4, "vwap": 15.15}
{"close": 25.0, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "XBI261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709137800, "volume": 2, "vwap": 25.0}
{"close": 22.73, "date": "2024-02-28", "datetime": "2024-02-28T16:30:00Z", "expiration_date": "2026-12-18", "high": 22.73, "low": 22.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.73, "option_symbol": "XBI261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709137800, "volume": 2, "vwap": 22.73}
{"close": 4.05, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709138100, "volume": 6, "vwap": 4.05}
{"close": 4.75, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709138100, "volume": 2, "vwap": 4.75}
{"close": 9.5, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709138100, "volume": 1, "vwap": 9.5}
{"close": 13.75, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 33, "underlying_symbol": "AAPL", "unix_timestamp": 1709138100, "volume": 1020, "vwap": 13.788402}
{"close": 23.67, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 23.67, "low": 23.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.67, "option_symbol": "AMD260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709138100, "volume": 1, "vwap": 23.67}
{"close": 27.7, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709138100, "volume": 1, "vwap": 27.7}
{"close": 23.05, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "AMD261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709138100, "volume": 1, "vwap": 23.05}
{"close": 28.0, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "BA261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709138100, "volume": 1, "vwap": 28.0}
{"close": 102.2, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-05-15", "high": 102.2, "low": 102.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.2, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709138100, "volume": 2, "vwap": 102.2}
{"close": 10.3, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1709138100, "volume": 15, "vwap": 10.203333}
{"close": 4.79, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 4.79, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709138100, "volume": 2, "vwap": 4.745}
{"close": 4.21, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709138100, "volume": 2, "vwap": 4.28}
{"close": 39.25, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709138100, "volume": 20, "vwap": 39.125}
{"close": 90.01, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 90.01, "low": 89.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.95, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709138100, "volume": 2, "vwap": 89.98}
{"close": 294.95, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 294.95, "low": 294.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 294.95, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138100, "volume": 1, "vwap": 294.95}
{"close": 260.0, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 260.0, "low": 260.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138100, "volume": 1, "vwap": 260.0}
{"close": 100.05, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 100.05, "low": 100.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.05, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138100, "volume": 1, "vwap": 100.05}
{"close": 79.24, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 79.24, "low": 77.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.4, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709138100, "volume": 2, "vwap": 78.32}
{"close": 15.17, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 15.17, "low": 15.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.17, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138100, "volume": 1, "vwap": 15.17}
{"close": 57.0, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138100, "volume": 1, "vwap": 57.0}
{"close": 90.85, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 90.85, "low": 90.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.85, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138100, "volume": 1, "vwap": 90.85}
{"close": 491.67, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 491.67, "low": 491.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 491.67, "option_symbol": "NVDA261218P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138100, "volume": 1, "vwap": 491.67}
{"close": 69.95, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 69.99, "low": 69.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.99, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 8, "vwap": 69.96}
{"close": 39.3, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 2, "vwap": 39.3}
{"close": 37.4, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 2, "vwap": 37.4}
{"close": 28.2, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 28.2, "low": 28.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.2, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 2, "vwap": 28.2}
{"close": 27.16, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 27.16, "low": 27.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.16, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 14, "vwap": 27.16}
{"close": 21.05, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 21.05, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.05, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 50, "vwap": 21.05}
{"close": 20.08, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 20.08, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 16, "vwap": 20.05125}
{"close": 17.25, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.25, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 100, "vwap": 17.25}
{"close": 15.06, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 15.06, "low": 15.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.06, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 12, "vwap": 15.06}
{"close": 17.1, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.1, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 16, "vwap": 17.1}
{"close": 20.38, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 20.39, "low": 20.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.39, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 16, "vwap": 20.385}
{"close": 39.0, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 2, "vwap": 39.0}
{"close": 41.5, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138100, "volume": 2, "vwap": 41.5}
{"close": 22.03, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 22.03, "low": 22.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.03, "option_symbol": "UAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709138100, "volume": 1, "vwap": 22.03}
{"close": 14.28, "date": "2024-02-28", "datetime": "2024-02-28T16:35:00Z", "expiration_date": "2026-12-18", "high": 14.28, "low": 14.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.28, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709138100, "volume": 5, "vwap": 14.28}
{"close": 2.25, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709138400, "volume": 3, "vwap": 2.283333}
{"close": 59.5, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709138400, "volume": 10, "vwap": 59.5}
{"close": 20.9, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "BA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709138400, "volume": 1, "vwap": 20.9}
{"close": 130.08, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-05-15", "high": 130.08, "low": 130.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.08, "option_symbol": "COIN260515C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709138400, "volume": 1, "vwap": 130.08}
{"close": 101.18, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-05-15", "high": 101.18, "low": 101.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.18, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709138400, "volume": 1, "vwap": 101.18}
{"close": 33.2, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-12-18", "high": 33.2, "low": 33.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.2, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709138400, "volume": 2, "vwap": 33.2}
{"close": 6.15, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1709138400, "volume": 109, "vwap": 5.954587}
{"close": 39.0, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709138400, "volume": 10, "vwap": 39.0}
{"close": 154.35, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-06-18", "high": 154.35, "low": 154.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.35, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138400, "volume": 4, "vwap": 154.35}
{"close": 328.5, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-12-18", "high": 328.5, "low": 325.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 325.38, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709138400, "volume": 2, "vwap": 326.94}
{"close": 255.31, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-12-18", "high": 255.31, "low": 255.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.31, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138400, "volume": 1, "vwap": 255.31}
{"close": 179.78, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-12-18", "high": 179.78, "low": 179.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.78, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138400, "volume": 3, "vwap": 179.78}
{"close": 62.21, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-12-18", "high": 62.21, "low": 62.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.21, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709138400, "volume": 1, "vwap": 62.21}
{"close": 14.05, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-12-18", "high": 14.05, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "SPY261218C00665000", "option_type": "call", "strike_price": 665.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709138400, "volume": 2, "vwap": 14.025}
{"close": 53.75, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-12-18", "high": 53.75, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "SPY261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709138400, "volume": 1, "vwap": 53.75}
{"close": 58.5, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1709138400, "volume": 5, "vwap": 58.5}
{"close": 21.1, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138400, "volume": 10, "vwap": 21.1}
{"close": 15.9, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138400, "volume": 40, "vwap": 15.9}
{"close": 15.2, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.2, "low": 15.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709138400, "volume": 4, "vwap": 15.2}
{"close": 7.3, "date": "2024-02-28", "datetime": "2024-02-28T16:40:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.3, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138400, "volume": 2, "vwap": 7.3}
{"close": 2.45, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709138700, "volume": 1, "vwap": 2.45}
{"close": 75.43, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-06-18", "high": 75.43, "low": 75.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.43, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709138700, "volume": 1, "vwap": 75.43}
{"close": 25.12, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-06-18", "high": 25.12, "low": 25.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.12, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709138700, "volume": 3, "vwap": 25.12}
{"close": 6.75, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.75, "option_symbol": "BA261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709138700, "volume": 1, "vwap": 6.75}
{"close": 10.49, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 10.49, "low": 10.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.49, "option_symbol": "BA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1709138700, "volume": 10, "vwap": 10.49}
{"close": 1.8, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709138700, "volume": 1, "vwap": 1.8}
{"close": 3.65, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709138700, "volume": 1, "vwap": 3.65}
{"close": 12.87, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 12.88, "low": 12.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.88, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709138700, "volume": 3, "vwap": 12.876667}
{"close": 10.08, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 10.08, "low": 10.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.08, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709138700, "volume": 12, "vwap": 10.08}
{"close": 9.05, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 9.05, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.05, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709138700, "volume": 12, "vwap": 9.05}
{"close": 7.8, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709138700, "volume": 1, "vwap": 7.8}
{"close": 6.15, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 6.48, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 24, "underlying_symbol": "IWM", "unix_timestamp": 1709138700, "volume": 129, "vwap": 6.057132}
{"close": 106.3, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 106.3, "low": 106.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.3, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709138700, "volume": 1, "vwap": 106.3}
{"close": 420.0, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-06-18", "high": 420.0, "low": 420.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 420.0, "option_symbol": "MSTR260618C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709138700, "volume": 1, "vwap": 420.0}
{"close": 401.0, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-06-18", "high": 401.0, "low": 401.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 401.0, "option_symbol": "MSTR260618C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709138700, "volume": 1, "vwap": 401.0}
{"close": 27.68, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 27.68, "low": 27.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.68, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709138700, "volume": 2, "vwap": 27.68}
{"close": 18.86, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 18.86, "low": 18.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.86, "option_symbol": "NKE261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709138700, "volume": 2, "vwap": 18.86}
{"close": 14.65, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "NKE261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709138700, "volume": 1, "vwap": 14.65}
{"close": 530.2, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-06-18", "high": 530.2, "low": 530.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 530.2, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709138700, "volume": 10, "vwap": 530.2}
{"close": 374.86, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 374.86, "low": 374.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 374.86, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138700, "volume": 1, "vwap": 374.86}
{"close": 324.9, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 324.9, "low": 324.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.9, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138700, "volume": 1, "vwap": 324.9}
{"close": 99.96, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 99.96, "low": 99.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.96, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709138700, "volume": 1, "vwap": 99.96}
{"close": 91.38, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 91.38, "low": 91.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.38, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709138700, "volume": 1, "vwap": 91.38}
{"close": 81.63, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 81.63, "low": 81.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.63, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709138700, "volume": 1, "vwap": 81.63}
{"close": 58.45, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 58.45, "low": 58.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.45, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709138700, "volume": 7, "vwap": 58.45}
{"close": 15.5, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "SPY261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709138700, "volume": 7, "vwap": 15.5}
{"close": 39.52, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-06-18", "high": 39.52, "low": 39.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.52, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138700, "volume": 2, "vwap": 39.52}
{"close": 15.1, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138700, "volume": 20, "vwap": 15.1}
{"close": 12.86, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-06-18", "high": 12.86, "low": 12.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.86, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709138700, "volume": 4, "vwap": 12.86}
{"close": 27.78, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-06-18", "high": 27.78, "low": 27.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.78, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138700, "volume": 40, "vwap": 27.78}
{"close": 46.5, "date": "2024-02-28", "datetime": "2024-02-28T16:45:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709138700, "volume": 2, "vwap": 46.5}
{"close": 32.46, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-06-18", "high": 32.46, "low": 32.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.46, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709139000, "volume": 1, "vwap": 32.46}
{"close": 1.6, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.6, "option_symbol": "CCL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709139000, "volume": 1, "vwap": 1.6}
{"close": 4.75, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "GOOGL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709139000, "volume": 1, "vwap": 4.75}
{"close": 14.6, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709139000, "volume": 1, "vwap": 14.6}
{"close": 6.45, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1709139000, "volume": 56, "vwap": 6.142857}
{"close": 13.81, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 13.81, "low": 13.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.72, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709139000, "volume": 2, "vwap": 13.765}
{"close": 80.0, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709139000, "volume": 5, "vwap": 80.0}
{"close": 560.75, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-06-18", "high": 560.75, "low": 560.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 560.75, "option_symbol": "MSTR260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709139000, "volume": 1, "vwap": 560.75}
{"close": 489.96, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-06-18", "high": 489.96, "low": 489.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 489.86, "option_symbol": "MSTR260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "MSTR", "unix_timestamp": 1709139000, "volume": 3, "vwap": 489.926667}
{"close": 442.96, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-06-18", "high": 443.06, "low": 442.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 443.06, "option_symbol": "MSTR260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 3, "underlying_symbol": "MSTR", "unix_timestamp": 1709139000, "volume": 3, "vwap": 442.993333}
{"close": 174.0, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-06-18", "high": 174.0, "low": 173.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.95, "option_symbol": "MSTR260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709139000, "volume": 2, "vwap": 173.975}
{"close": 184.0, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-06-18", "high": 184.04, "low": 184.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 184.04, "option_symbol": "MSTR260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709139000, "volume": 2, "vwap": 184.02}
{"close": 12.35, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "NKE261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 9, "underlying_symbol": "NKE", "unix_timestamp": 1709139000, "volume": 95, "vwap": 12.373684}
{"close": 538.05, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 538.05, "low": 538.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 538.05, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139000, "volume": 2, "vwap": 538.05}
{"close": 401.8, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 401.8, "low": 401.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 401.8, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139000, "volume": 2, "vwap": 401.8}
{"close": 215.5, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 215.5, "low": 215.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139000, "volume": 1, "vwap": 215.5}
{"close": 95.75, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 95.75, "low": 95.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.75, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139000, "volume": 1, "vwap": 95.75}
{"close": 16.45, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 16.45, "low": 16.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.45, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139000, "volume": 1, "vwap": 16.45}
{"close": 39.45, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 39.45, "low": 39.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.45, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139000, "volume": 1, "vwap": 39.45}
{"close": 123.0, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139000, "volume": 1, "vwap": 123.0}
{"close": 1.8, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.8, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709139000, "volume": 1, "vwap": 1.8}
{"close": 25.65, "date": "2024-02-28", "datetime": "2024-02-28T16:50:00Z", "expiration_date": "2026-06-18", "high": 25.65, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.65, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709139000, "volume": 2, "vwap": 25.65}
{"close": 6.36, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.36, "low": 6.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.36, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709139300, "volume": 1, "vwap": 6.36}
{"close": 11.32, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-06-18", "high": 11.36, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1709139300, "volume": 15, "vwap": 11.338}
{"close": 30.4, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709139300, "volume": 2, "vwap": 30.4}
{"close": 28.0, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "BA261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709139300, "volume": 1, "vwap": 28.0}
{"close": 99.44, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-05-15", "high": 99.44, "low": 99.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.44, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709139300, "volume": 1, "vwap": 99.44}
{"close": 96.29, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-05-15", "high": 96.29, "low": 96.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.29, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709139300, "volume": 1, "vwap": 96.29}
{"close": 61.0, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-05-15", "high": 61.0, "low": 61.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.0, "option_symbol": "COIN260515C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709139300, "volume": 2, "vwap": 61.0}
{"close": 17.0, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709139300, "volume": 1, "vwap": 17.0}
{"close": 6.3, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1709139300, "volume": 51, "vwap": 6.167647}
{"close": 466.6, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-12-18", "high": 466.6, "low": 466.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 466.26, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709139300, "volume": 6, "vwap": 466.373333}
{"close": 300.0, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-12-18", "high": 300.0, "low": 300.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139300, "volume": 1, "vwap": 300.0}
{"close": 5.5, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139300, "volume": 1, "vwap": 5.5}
{"close": 111.0, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-06-18", "high": 111.0, "low": 111.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.0, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709139300, "volume": 2, "vwap": 111.0}
{"close": 69.4, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-06-18", "high": 69.4, "low": 69.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709139300, "volume": 30, "vwap": 69.4}
{"close": 65.8, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-06-18", "high": 65.8, "low": 65.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709139300, "volume": 4, "vwap": 65.8}
{"close": 39.35, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-06-18", "high": 39.48, "low": 39.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.48, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709139300, "volume": 4, "vwap": 39.415}
{"close": 36.6, "date": "2024-02-28", "datetime": "2024-02-28T16:55:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.6, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709139300, "volume": 2, "vwap": 36.6}
{"close": 4.65, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "GOOGL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709139600, "volume": 5, "vwap": 4.65}
{"close": 43.77, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-12-18", "high": 43.77, "low": 43.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.77, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709139600, "volume": 6, "vwap": 43.77}
{"close": 26.1, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-12-18", "high": 26.1, "low": 26.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.1, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709139600, "volume": 1, "vwap": 26.1}
{"close": 11.05, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709139600, "volume": 2, "vwap": 11.15}
{"close": 405.0, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-06-18", "high": 405.0, "low": 405.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 405.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709139600, "volume": 1, "vwap": 405.0}
{"close": 155.02, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-06-18", "high": 155.02, "low": 155.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.02, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139600, "volume": 4, "vwap": 155.02}
{"close": 513.23, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-12-18", "high": 513.23, "low": 513.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 513.23, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139600, "volume": 1, "vwap": 513.23}
{"close": 451.4, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-12-18", "high": 451.4, "low": 451.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 451.4, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139600, "volume": 1, "vwap": 451.4}
{"close": 370.23, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-12-18", "high": 370.23, "low": 370.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 370.23, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139600, "volume": 1, "vwap": 370.23}
{"close": 289.62, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-12-18", "high": 289.62, "low": 289.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 289.62, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139600, "volume": 2, "vwap": 289.62}
{"close": 255.46, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-12-18", "high": 255.46, "low": 255.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.46, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139600, "volume": 1, "vwap": 255.46}
{"close": 239.55, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-12-18", "high": 239.55, "low": 239.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.55, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139600, "volume": 2, "vwap": 239.55}
{"close": 65.7, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-06-18", "high": 65.7, "low": 65.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.7, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709139600, "volume": 4, "vwap": 65.7}
{"close": 52.05, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-06-18", "high": 52.05, "low": 52.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709139600, "volume": 42, "vwap": 52.05}
{"close": 39.25, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-06-18", "high": 39.27, "low": 39.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.27, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709139600, "volume": 6, "vwap": 39.256667}
{"close": 33.25, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709139600, "volume": 200, "vwap": 33.25}
{"close": 69.84, "date": "2024-02-28", "datetime": "2024-02-28T17:00:00Z", "expiration_date": "2026-06-18", "high": 69.84, "low": 69.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.84, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709139600, "volume": 6, "vwap": 69.84}
{"close": 2.3, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709139900, "volume": 5, "vwap": 2.3}
{"close": 11.95, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709139900, "volume": 1, "vwap": 11.95}
{"close": 19.7, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709139900, "volume": 5, "vwap": 19.7}
{"close": 3.68, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-12-18", "high": 3.68, "low": 3.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.68, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709139900, "volume": 1, "vwap": 3.68}
{"close": 65.0, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-05-15", "high": 65.0, "low": 64.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.7, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1709139900, "volume": 67, "vwap": 64.750746}
{"close": 7.0, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709139900, "volume": 1, "vwap": 7.0}
{"close": 10.19, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-12-18", "high": 10.19, "low": 10.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.19, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709139900, "volume": 5, "vwap": 10.19}
{"close": 21.75, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-12-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709139900, "volume": 6, "vwap": 21.75}
{"close": 7.8, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709139900, "volume": 1, "vwap": 7.8}
{"close": 4.54, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-12-18", "high": 4.54, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "NCLH", "unix_timestamp": 1709139900, "volume": 41, "vwap": 4.539024}
{"close": 323.2, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-12-18", "high": 323.2, "low": 323.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 323.2, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139900, "volume": 1, "vwap": 323.2}
{"close": 151.25, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-12-18", "high": 151.25, "low": 151.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.25, "option_symbol": "NVDA261218C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139900, "volume": 1, "vwap": 151.25}
{"close": 148.85, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-12-18", "high": 148.85, "low": 148.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.85, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709139900, "volume": 1, "vwap": 148.85}
{"close": 3.65, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709139900, "volume": 1, "vwap": 3.65}
{"close": 69.45, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-06-18", "high": 69.45, "low": 69.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709139900, "volume": 2, "vwap": 69.45}
{"close": 29.9, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709139900, "volume": 2, "vwap": 29.9}
{"close": 15.05, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 15.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709139900, "volume": 4, "vwap": 15.05}
{"close": 11.7, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709139900, "volume": 4, "vwap": 11.7}
{"close": 24.0, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709139900, "volume": 2, "vwap": 24.0}
{"close": 70.05, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-06-18", "high": 70.05, "low": 70.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.05, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709139900, "volume": 10, "vwap": 70.05}
{"close": 14.11, "date": "2024-02-28", "datetime": "2024-02-28T17:05:00Z", "expiration_date": "2026-06-18", "high": 14.11, "low": 14.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.11, "option_symbol": "UBER260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709139900, "volume": 3, "vwap": 14.11}
{"close": 0.1, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 0.1, "low": 0.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.1, "option_symbol": "AAL260618P00002000", "option_type": "put", "strike_price": 2.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709140200, "volume": 20, "vwap": 0.1}
{"close": 60.5, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.5, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709140200, "volume": 1, "vwap": 60.5}
{"close": 50.0, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709140200, "volume": 1, "vwap": 50.0}
{"close": 35.0, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709140200, "volume": 1, "vwap": 35.0}
{"close": 25.0, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709140200, "volume": 2, "vwap": 25.125}
{"close": 5.52, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 5.52, "low": 5.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.52, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709140200, "volume": 2, "vwap": 5.52}
{"close": 73.82, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 73.82, "low": 73.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.82, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709140200, "volume": 2, "vwap": 73.82}
{"close": 2.1, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709140200, "volume": 1, "vwap": 2.1}
{"close": 97.85, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-05-15", "high": 98.0, "low": 97.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.84, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1709140200, "volume": 7, "vwap": 97.865714}
{"close": 84.5, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-05-15", "high": 84.5, "low": 84.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.5, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709140200, "volume": 1, "vwap": 84.5}
{"close": 64.15, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-05-15", "high": 64.15, "low": 64.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.15, "option_symbol": "COIN260515P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709140200, "volume": 2, "vwap": 64.15}
{"close": 208.1, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-05-15", "high": 208.35, "low": 208.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.24, "option_symbol": "COIN260515P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "COIN", "unix_timestamp": 1709140200, "volume": 4, "vwap": 208.21}
{"close": 19.5, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "DKNG260618C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709140200, "volume": 1, "vwap": 19.5}
{"close": 37.18, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 37.18, "low": 37.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.05, "option_symbol": "GOOGL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709140200, "volume": 2, "vwap": 37.115}
{"close": 35.0, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-12-18", "high": 35.43, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.43, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709140200, "volume": 2, "vwap": 35.215}
{"close": 15.5, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709140200, "volume": 1, "vwap": 15.5}
{"close": 275.0, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-12-18", "high": 275.0, "low": 275.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709140200, "volume": 1, "vwap": 275.0}
{"close": 65.0, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709140200, "volume": 2, "vwap": 65.0}
{"close": 48.6, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 48.6, "low": 48.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709140200, "volume": 4, "vwap": 48.6}
{"close": 43.5, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709140200, "volume": 2, "vwap": 43.5}
{"close": 41.11, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 41.11, "low": 41.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.11, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709140200, "volume": 2, "vwap": 41.11}
{"close": 38.92, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 38.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709140200, "volume": 40, "vwap": 38.9135}
{"close": 29.7, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.7, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709140200, "volume": 6, "vwap": 29.7}
{"close": 22.92, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 22.92, "low": 22.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.92, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709140200, "volume": 2, "vwap": 22.92}
{"close": 15.59, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709140200, "volume": 40, "vwap": 15.591}
{"close": 106.0, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-12-18", "high": 106.0, "low": 106.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.0, "option_symbol": "VRTX261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1709140200, "volume": 1, "vwap": 106.0}
{"close": 35.5, "date": "2024-02-28", "datetime": "2024-02-28T17:10:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "VRTX261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1709140200, "volume": 1, "vwap": 35.5}
{"close": 25.0, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709140500, "volume": 2, "vwap": 25.0}
{"close": 53.5, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 53.5, "low": 53.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.5, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709140500, "volume": 2, "vwap": 53.5}
{"close": 13.0, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "BA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709140500, "volume": 5, "vwap": 13.0}
{"close": 136.35, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-05-15", "high": 137.76, "low": 136.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.76, "option_symbol": "COIN260515C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1709140500, "volume": 3, "vwap": 137.203333}
{"close": 91.88, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-05-15", "high": 91.88, "low": 91.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.88, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709140500, "volume": 1, "vwap": 91.88}
{"close": 77.8, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-05-15", "high": 77.8, "low": 77.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.8, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709140500, "volume": 1, "vwap": 77.8}
{"close": 12.5, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-05-15", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709140500, "volume": 1, "vwap": 12.5}
{"close": 208.65, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-05-15", "high": 208.65, "low": 207.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.15, "option_symbol": "COIN260515P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 8, "underlying_symbol": "COIN", "unix_timestamp": 1709140500, "volume": 8, "vwap": 208.225}
{"close": 2.48, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.48, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709140500, "volume": 2, "vwap": 2.48}
{"close": 25.14, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 25.14, "low": 25.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.14, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709140500, "volume": 1, "vwap": 25.14}
{"close": 13.4, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709140500, "volume": 1, "vwap": 13.4}
{"close": 9.84, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 9.84, "low": 9.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.84, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709140500, "volume": 1, "vwap": 9.84}
{"close": 7.9, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709140500, "volume": 1, "vwap": 7.9}
{"close": 19.46, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 19.46, "low": 19.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.46, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709140500, "volume": 2, "vwap": 19.46}
{"close": 46.65, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 46.65, "low": 46.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.65, "option_symbol": "GOOGL261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709140500, "volume": 1, "vwap": 46.65}
{"close": 10.91, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 10.91, "low": 10.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.91, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709140500, "volume": 2, "vwap": 10.91}
{"close": 0.1, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-06-18", "high": 0.1, "low": 0.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.1, "option_symbol": "META260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709140500, "volume": 5, "vwap": 0.1}
{"close": 14.5, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.5, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709140500, "volume": 50, "vwap": 14.5}
{"close": 173.88, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 173.88, "low": 173.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 173.88, "option_symbol": "MSFT261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709140500, "volume": 1, "vwap": 173.88}
{"close": 50.5, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709140500, "volume": 1, "vwap": 50.5}
{"close": 138.08, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-06-18", "high": 138.08, "low": 138.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.08, "option_symbol": "MSTR260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709140500, "volume": 1, "vwap": 138.08}
{"close": 169.2, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-06-18", "high": 169.2, "low": 169.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.2, "option_symbol": "NVDA260618C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709140500, "volume": 2, "vwap": 169.2}
{"close": 293.8, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 293.8, "low": 293.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.8, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709140500, "volume": 1, "vwap": 293.8}
{"close": 114.5, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 114.5, "low": 114.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.5, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709140500, "volume": 1, "vwap": 114.5}
{"close": 275.16, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 275.16, "low": 275.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.16, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709140500, "volume": 1, "vwap": 275.16}
{"close": 81.43, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 81.43, "low": 81.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.43, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709140500, "volume": 1, "vwap": 81.43}
{"close": 87.5, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-06-18", "high": 87.5, "low": 87.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.5, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709140500, "volume": 2, "vwap": 87.5}
{"close": 2.29, "date": "2024-02-28", "datetime": "2024-02-28T17:15:00Z", "expiration_date": "2026-12-18", "high": 2.29, "low": 2.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.29, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1709140500, "volume": 1, "vwap": 2.29}
{"close": 6.2, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709140800, "volume": 2, "vwap": 6.2}
{"close": 35.0, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.85, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709140800, "volume": 17, "vwap": 34.855882}
{"close": 10.15, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709140800, "volume": 1, "vwap": 10.15}
{"close": 0.9, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-06-18", "high": 0.9, "low": 0.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.9, "option_symbol": "AAPL260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709140800, "volume": 1, "vwap": 0.9}
{"close": 10.85, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709140800, "volume": 1, "vwap": 10.85}
{"close": 61.42, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-12-18", "high": 61.42, "low": 61.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.17, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1709140800, "volume": 5, "vwap": 61.27}
{"close": 28.2, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-12-18", "high": 28.2, "low": 28.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.2, "option_symbol": "AMD261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709140800, "volume": 1, "vwap": 28.2}
{"close": 13.75, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709140800, "volume": 2, "vwap": 13.75}
{"close": 88.5, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-12-18", "high": 88.5, "low": 88.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.5, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709140800, "volume": 1, "vwap": 88.5}
{"close": 7.65, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709140800, "volume": 4, "vwap": 7.65}
{"close": 82.5, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-06-18", "high": 82.5, "low": 82.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.5, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709140800, "volume": 50, "vwap": 82.5}
{"close": 6.7, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "MSFT261218P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709140800, "volume": 1, "vwap": 6.7}
{"close": 411.77, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-06-18", "high": 411.77, "low": 408.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 408.65, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 3, "underlying_symbol": "MSTR", "unix_timestamp": 1709140800, "volume": 3, "vwap": 410.033333}
{"close": 4.0, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709140800, "volume": 1, "vwap": 4.0}
{"close": 68.95, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-06-18", "high": 69.1, "low": 68.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709140800, "volume": 42, "vwap": 69.092857}
{"close": 21.75, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709140800, "volume": 4, "vwap": 21.75}
{"close": 14.85, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709140800, "volume": 4, "vwap": 14.85}
{"close": 46.84, "date": "2024-02-28", "datetime": "2024-02-28T17:20:00Z", "expiration_date": "2026-06-18", "high": 46.84, "low": 46.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.84, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709140800, "volume": 2, "vwap": 46.84}
{"close": 49.83, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 49.83, "low": 49.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.83, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141100, "volume": 1, "vwap": 49.83}
{"close": 35.0, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141100, "volume": 2, "vwap": 35.0}
{"close": 29.6, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141100, "volume": 1, "vwap": 29.6}
{"close": 8.95, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 8.95, "low": 8.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.95, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141100, "volume": 1, "vwap": 8.95}
{"close": 2.32, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.32, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141100, "volume": 4, "vwap": 2.32}
{"close": 10.89, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 10.89, "low": 10.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.89, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141100, "volume": 2, "vwap": 10.89}
{"close": 1.09, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-07-17", "high": 1.09, "low": 1.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.09, "option_symbol": "C260717P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709141100, "volume": 5, "vwap": 1.09}
{"close": 18.8, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709141100, "volume": 2, "vwap": 18.8}
{"close": 96.4, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-05-15", "high": 96.4, "low": 96.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.4, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709141100, "volume": 8, "vwap": 96.4}
{"close": 58.4, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-05-15", "high": 58.4, "low": 58.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.4, "option_symbol": "COIN260515C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709141100, "volume": 2, "vwap": 58.4}
{"close": 40.8, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-12-18", "high": 40.8, "low": 40.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.8, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709141100, "volume": 1, "vwap": 40.8}
{"close": 33.0, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709141100, "volume": 2, "vwap": 33.0}
{"close": 6.2, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-12-18", "high": 6.35, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.35, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1709141100, "volume": 3, "vwap": 6.283333}
{"close": 107.5, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 107.5, "low": 107.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.3, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709141100, "volume": 2, "vwap": 107.4}
{"close": 14.0, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "MSTR260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709141100, "volume": 1, "vwap": 14.0}
{"close": 13.0, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "MSTR260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709141100, "volume": 1, "vwap": 13.0}
{"close": 25.1, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-12-18", "high": 25.1, "low": 25.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "NKE", "unix_timestamp": 1709141100, "volume": 5, "vwap": 25.1}
{"close": 214.5, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-12-18", "high": 214.5, "low": 214.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 214.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709141100, "volume": 1, "vwap": 214.5}
{"close": 18.6, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-12-18", "high": 18.6, "low": 18.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.6, "option_symbol": "SPY261218C00645000", "option_type": "call", "strike_price": 645.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709141100, "volume": 2, "vwap": 18.6}
{"close": 107.25, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 107.25, "low": 107.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.25, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709141100, "volume": 4, "vwap": 107.25}
{"close": 92.8, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 92.8, "low": 92.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709141100, "volume": 2, "vwap": 92.8}
{"close": 65.53, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 65.53, "low": 65.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.53, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709141100, "volume": 2, "vwap": 65.53}
{"close": 61.6, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 61.6, "low": 61.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709141100, "volume": 2, "vwap": 61.6}
{"close": 51.8, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 51.8, "low": 51.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709141100, "volume": 2, "vwap": 51.8}
{"close": 14.98, "date": "2024-02-28", "datetime": "2024-02-28T17:25:00Z", "expiration_date": "2026-06-18", "high": 14.98, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709141100, "volume": 16, "vwap": 14.9575}
{"close": 7.23, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 7.23, "low": 7.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.23, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709141400, "volume": 1, "vwap": 7.23}
{"close": 60.14, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 60.14, "low": 60.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.14, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141400, "volume": 1, "vwap": 60.14}
{"close": 34.7, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141400, "volume": 1, "vwap": 34.7}
{"close": 32.0, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709141400, "volume": 3, "vwap": 32.0}
{"close": 24.85, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 24.85, "low": 24.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.85, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709141400, "volume": 3, "vwap": 24.85}
{"close": 16.97, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 16.97, "low": 16.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.97, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141400, "volume": 5, "vwap": 16.97}
{"close": 15.3, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141400, "volume": 2, "vwap": 15.3}
{"close": 8.88, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709141400, "volume": 22, "vwap": 8.881818}
{"close": 2.82, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.82, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141400, "volume": 1, "vwap": 2.82}
{"close": 8.56, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 8.56, "low": 8.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.56, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141400, "volume": 20, "vwap": 8.56}
{"close": 12.35, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.35, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141400, "volume": 15, "vwap": 12.35}
{"close": 88.21, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 88.21, "low": 88.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.21, "option_symbol": "AMD260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709141400, "volume": 1, "vwap": 88.21}
{"close": 1.18, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-07-17", "high": 1.18, "low": 1.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.18, "option_symbol": "C260717P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709141400, "volume": 1, "vwap": 1.18}
{"close": 2.51, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.51, "low": 2.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.51, "option_symbol": "GM260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1709141400, "volume": 5, "vwap": 2.51}
{"close": 4.75, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "GOOGL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709141400, "volume": 1, "vwap": 4.75}
{"close": 7.9, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709141400, "volume": 1, "vwap": 7.9}
{"close": 8.95, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-12-18", "high": 8.95, "low": 8.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.95, "option_symbol": "MET261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1709141400, "volume": 100, "vwap": 8.95}
{"close": 10.0, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "MET261218P00072500", "option_type": "put", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1709141400, "volume": 100, "vwap": 10.0}
{"close": 89.0, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709141400, "volume": 2, "vwap": 89.0}
{"close": 9.3, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709141400, "volume": 1, "vwap": 9.3}
{"close": 92.72, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 92.72, "low": 92.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.72, "option_symbol": "MSTR260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709141400, "volume": 1, "vwap": 92.72}
{"close": 2.4, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "NVDA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709141400, "volume": 1, "vwap": 2.4}
{"close": 132.0, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-12-18", "high": 132.0, "low": 132.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709141400, "volume": 3, "vwap": 132.0}
{"close": 123.0, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709141400, "volume": 2, "vwap": 123.0}
{"close": 75.1, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 75.1, "low": 75.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.1, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709141400, "volume": 12, "vwap": 75.1}
{"close": 14.81, "date": "2024-02-28", "datetime": "2024-02-28T17:30:00Z", "expiration_date": "2026-06-18", "high": 14.81, "low": 14.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.81, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709141400, "volume": 2, "vwap": 14.81}
{"close": 1.28, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 1.28, "low": 1.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.28, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709141700, "volume": 6, "vwap": 1.28}
{"close": 43.35, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 43.35, "low": 43.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.35, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141700, "volume": 1, "vwap": 43.35}
{"close": 34.45, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 34.45, "low": 34.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141700, "volume": 1, "vwap": 34.45}
{"close": 29.45, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 29.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.45, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709141700, "volume": 1, "vwap": 29.45}
{"close": 92.65, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 92.65, "low": 92.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.65, "option_symbol": "AMD261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709141700, "volume": 1, "vwap": 92.65}
{"close": 80.98, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 80.98, "low": 80.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.98, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709141700, "volume": 5, "vwap": 80.98}
{"close": 8.2, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709141700, "volume": 1, "vwap": 8.2}
{"close": 96.75, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-05-15", "high": 96.75, "low": 96.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709141700, "volume": 2, "vwap": 96.375}
{"close": 58.71, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-05-15", "high": 58.71, "low": 58.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.71, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709141700, "volume": 52, "vwap": 58.71}
{"close": 48.9, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 48.9, "low": 48.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.9, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709141700, "volume": 5, "vwap": 48.9}
{"close": 45.7, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 45.7, "low": 45.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.7, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709141700, "volume": 5, "vwap": 45.7}
{"close": 28.56, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 29.1, "low": 28.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709141700, "volume": 3, "vwap": 28.74}
{"close": 3.77, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 3.77, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709141700, "volume": 2, "vwap": 3.735}
{"close": 21.4, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709141700, "volume": 1, "vwap": 21.4}
{"close": 7.65, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709141700, "volume": 1, "vwap": 7.65}
{"close": 599.98, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 600.4, "low": 599.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 600.4, "option_symbol": "MSTR260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709141700, "volume": 2, "vwap": 600.19}
{"close": 504.49, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 504.49, "low": 499.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 499.1, "option_symbol": "MSTR260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709141700, "volume": 2, "vwap": 501.795}
{"close": 499.98, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 500.6, "low": 499.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 500.6, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709141700, "volume": 2, "vwap": 500.29}
{"close": 429.33, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 429.33, "low": 429.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 429.33, "option_symbol": "MSTR260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709141700, "volume": 1, "vwap": 429.33}
{"close": 380.67, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 384.0, "low": 380.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 384.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709141700, "volume": 2, "vwap": 382.335}
{"close": 24.5, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "NFLX261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709141700, "volume": 1, "vwap": 24.5}
{"close": 32.55, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.55, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709141700, "volume": 20, "vwap": 32.55}
{"close": 122.25, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 122.25, "low": 122.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.25, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709141700, "volume": 1, "vwap": 122.25}
{"close": 31.5, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709141700, "volume": 2, "vwap": 31.5}
{"close": 98.7, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-12-18", "high": 98.7, "low": 98.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.7, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709141700, "volume": 1, "vwap": 98.7}
{"close": 123.0, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 123.0, "low": 123.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709141700, "volume": 2, "vwap": 123.0}
{"close": 14.8, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709141700, "volume": 10, "vwap": 14.83}
{"close": 44.4, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 44.4, "low": 44.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.4, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709141700, "volume": 2, "vwap": 44.4}
{"close": 70.49, "date": "2024-02-28", "datetime": "2024-02-28T17:35:00Z", "expiration_date": "2026-06-18", "high": 70.49, "low": 70.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.49, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709141700, "volume": 10, "vwap": 70.49}
{"close": 34.59, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-06-18", "high": 34.59, "low": 34.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.59, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142000, "volume": 1, "vwap": 34.59}
{"close": 22.5, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142000, "volume": 2, "vwap": 22.5}
{"close": 8.95, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-06-18", "high": 8.95, "low": 8.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.95, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142000, "volume": 1, "vwap": 8.95}
{"close": 2.83, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.83, "low": 2.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.83, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142000, "volume": 1, "vwap": 2.83}
{"close": 7.44, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-06-18", "high": 7.44, "low": 7.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.44, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142000, "volume": 1, "vwap": 7.44}
{"close": 34.9, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142000, "volume": 1, "vwap": 34.9}
{"close": 55.25, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-06-18", "high": 55.25, "low": 55.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.25, "option_symbol": "AMD260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709142000, "volume": 1, "vwap": 55.25}
{"close": 83.4, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-12-18", "high": 83.4, "low": 83.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.4, "option_symbol": "AMD261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709142000, "volume": 1, "vwap": 83.4}
{"close": 41.17, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-06-18", "high": 41.17, "low": 41.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.17, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709142000, "volume": 1, "vwap": 41.17}
{"close": 54.0, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709142000, "volume": 3, "vwap": 54.0}
{"close": 6.25, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.25, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709142000, "volume": 1, "vwap": 6.25}
{"close": 73.7, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-05-15", "high": 73.7, "low": 73.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.7, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709142000, "volume": 1, "vwap": 73.7}
{"close": 60.63, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-05-15", "high": 60.63, "low": 60.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.63, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709142000, "volume": 53, "vwap": 60.63}
{"close": 12.5, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-05-15", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1709142000, "volume": 30, "vwap": 12.5}
{"close": 43.0, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709142000, "volume": 10, "vwap": 43.0}
{"close": 33.05, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-12-18", "high": 33.05, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709142000, "volume": 5, "vwap": 32.99}
{"close": 30.87, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-12-18", "high": 30.87, "low": 30.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.87, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709142000, "volume": 4, "vwap": 30.87}
{"close": 10.55, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.55, "option_symbol": "IWM261218C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709142000, "volume": 2, "vwap": 10.55}
{"close": 142.1, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-06-18", "high": 142.1, "low": 142.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.1, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709142000, "volume": 5, "vwap": 142.1}
{"close": 23.0, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709142000, "volume": 1, "vwap": 23.0}
{"close": 29.91, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-12-18", "high": 29.91, "low": 29.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.91, "option_symbol": "NFLX261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709142000, "volume": 1, "vwap": 29.91}
{"close": 257.45, "date": "2024-02-28", "datetime": "2024-02-28T17:40:00Z", "expiration_date": "2026-12-18", "high": 257.45, "low": 257.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.45, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709142000, "volume": 1, "vwap": 257.45}
{"close": 98.55, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-06-18", "high": 98.55, "low": 98.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.55, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142300, "volume": 1, "vwap": 98.55}
{"close": 34.46, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-06-18", "high": 34.46, "low": 34.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.46, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142300, "volume": 6, "vwap": 34.46}
{"close": 1.09, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-07-17", "high": 1.09, "low": 1.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.09, "option_symbol": "C260717P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709142300, "volume": 1, "vwap": 1.09}
{"close": 86.0, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-05-15", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "COIN260515C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709142300, "volume": 1, "vwap": 86.0}
{"close": 81.1, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-05-15", "high": 81.1, "low": 81.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.1, "option_symbol": "COIN260515C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709142300, "volume": 1, "vwap": 81.1}
{"close": 7.8, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-06-18", "high": 7.8, "low": 7.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.8, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1709142300, "volume": 4, "vwap": 7.8}
{"close": 10.1, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.1, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709142300, "volume": 1, "vwap": 10.1}
{"close": 6.5, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709142300, "volume": 3, "vwap": 6.5}
{"close": 4.1, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709142300, "volume": 2, "vwap": 4.0}
{"close": 284.95, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-12-18", "high": 284.95, "low": 284.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.95, "option_symbol": "NFLX261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709142300, "volume": 1, "vwap": 284.95}
{"close": 127.53, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-12-18", "high": 127.53, "low": 127.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.53, "option_symbol": "NFLX261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709142300, "volume": 1, "vwap": 127.53}
{"close": 57.75, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709142300, "volume": 20, "vwap": 57.75}
{"close": 51.4, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709142300, "volume": 42, "vwap": 51.4}
{"close": 41.0, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709142300, "volume": 4, "vwap": 41.0}
{"close": 32.85, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709142300, "volume": 2, "vwap": 32.85}
{"close": 14.95, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 14.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709142300, "volume": 12, "vwap": 14.976667}
{"close": 9.35, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709142300, "volume": 32, "vwap": 9.35}
{"close": 20.45, "date": "2024-02-28", "datetime": "2024-02-28T17:45:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709142300, "volume": 8, "vwap": 20.425}
{"close": 40.15, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-06-18", "high": 40.15, "low": 40.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.15, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142600, "volume": 1, "vwap": 40.15}
{"close": 72.25, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-12-18", "high": 72.25, "low": 72.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.25, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709142600, "volume": 2, "vwap": 72.25}
{"close": 11.38, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-05-15", "high": 11.38, "low": 11.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.38, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709142600, "volume": 1, "vwap": 11.38}
{"close": 12.5, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "CZR261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1709142600, "volume": 1, "vwap": 12.5}
{"close": 2.56, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.56, "low": 2.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.56, "option_symbol": "GDX260618P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709142600, "volume": 2, "vwap": 2.56}
{"close": 1.2, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709142600, "volume": 2, "vwap": 1.2}
{"close": 55.78, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-12-18", "high": 55.78, "low": 55.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.78, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709142600, "volume": 1, "vwap": 55.78}
{"close": 21.84, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-12-18", "high": 21.84, "low": 21.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.84, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709142600, "volume": 1, "vwap": 21.84}
{"close": 11.0, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709142600, "volume": 2, "vwap": 11.0}
{"close": 4.15, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709142600, "volume": 1, "vwap": 4.15}
{"close": 342.09, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-12-18", "high": 342.09, "low": 342.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 342.09, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709142600, "volume": 1, "vwap": 342.09}
{"close": 297.05, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-12-18", "high": 297.05, "low": 297.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 297.05, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709142600, "volume": 1, "vwap": 297.05}
{"close": 77.2, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-12-18", "high": 77.2, "low": 77.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.2, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709142600, "volume": 1, "vwap": 77.2}
{"close": 75.15, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-12-18", "high": 75.15, "low": 75.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.15, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709142600, "volume": 20, "vwap": 75.15}
{"close": 73.03, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-12-18", "high": 73.03, "low": 73.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.03, "option_symbol": "NVDA261218C01620000", "option_type": "call", "strike_price": 1620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709142600, "volume": 20, "vwap": 73.03}
{"close": 23.05, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-06-18", "high": 23.05, "low": 23.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.05, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709142600, "volume": 20, "vwap": 23.05}
{"close": 30.1, "date": "2024-02-28", "datetime": "2024-02-28T17:50:00Z", "expiration_date": "2026-06-18", "high": 30.1, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709142600, "volume": 4, "vwap": 30.05}
{"close": 52.74, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-06-18", "high": 52.74, "low": 52.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.74, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142900, "volume": 1, "vwap": 52.74}
{"close": 24.74, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-06-18", "high": 24.74, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709142900, "volume": 12, "vwap": 24.725}
{"close": 11.07, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-06-18", "high": 11.07, "low": 11.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.07, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142900, "volume": 20, "vwap": 11.07}
{"close": 4.4, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142900, "volume": 10, "vwap": 4.4}
{"close": 2.3, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142900, "volume": 5, "vwap": 2.3}
{"close": 7.4, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-06-18", "high": 7.44, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.44, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709142900, "volume": 11, "vwap": 7.403636}
{"close": 50.1, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-06-18", "high": 50.1, "low": 50.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.1, "option_symbol": "AAPL260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709142900, "volume": 4, "vwap": 50.1}
{"close": 2.34, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-06-18", "high": 2.39, "low": 2.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.37, "option_symbol": "GDX260618P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 3, "underlying_symbol": "GDX", "unix_timestamp": 1709142900, "volume": 10, "vwap": 2.37}
{"close": 33.5, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-12-18", "high": 33.8, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709142900, "volume": 3, "vwap": 33.6}
{"close": 510.0, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-06-18", "high": 510.0, "low": 510.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 510.0, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709142900, "volume": 2, "vwap": 510.0}
{"close": 250.67, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-12-18", "high": 250.67, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709142900, "volume": 2, "vwap": 250.335}
{"close": 50.91, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-12-18", "high": 50.91, "low": 50.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.91, "option_symbol": "SPY261218P00535000", "option_type": "put", "strike_price": 535.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709142900, "volume": 15, "vwap": 50.91}
{"close": 54.6, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709142900, "volume": 2, "vwap": 54.6}
{"close": 28.32, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-06-18", "high": 28.32, "low": 28.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.32, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709142900, "volume": 4, "vwap": 28.32}
{"close": 8.25, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709142900, "volume": 2, "vwap": 8.25}
{"close": 16.15, "date": "2024-02-28", "datetime": "2024-02-28T17:55:00Z", "expiration_date": "2026-12-18", "high": 16.15, "low": 16.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.15, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709142900, "volume": 2, "vwap": 16.15}
{"close": 18.49, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-06-18", "high": 18.49, "low": 18.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.49, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709143200, "volume": 1, "vwap": 18.49}
{"close": 12.8, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.8, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709143200, "volume": 1, "vwap": 12.8}
{"close": 31.5, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709143200, "volume": 1, "vwap": 31.5}
{"close": 28.95, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.95, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709143200, "volume": 1, "vwap": 28.95}
{"close": 32.95, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-12-18", "high": 32.95, "low": 32.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.55, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1709143200, "volume": 27, "vwap": 32.673704}
{"close": 13.25, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-12-18", "high": 13.25, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.25, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709143200, "volume": 5, "vwap": 13.25}
{"close": 4.25, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-06-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "INTC260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709143200, "volume": 1, "vwap": 4.25}
{"close": 4.65, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709143200, "volume": 1, "vwap": 4.65}
{"close": 103.26, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-06-18", "high": 103.36, "low": 103.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.36, "option_symbol": "NVDA260618C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709143200, "volume": 2, "vwap": 103.31}
{"close": 230.07, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-12-18", "high": 230.63, "low": 230.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.61, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709143200, "volume": 5, "vwap": 230.402}
{"close": 213.05, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-12-18", "high": 213.05, "low": 213.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.05, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709143200, "volume": 5, "vwap": 213.046}
{"close": 19.75, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-12-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709143200, "volume": 1, "vwap": 19.75}
{"close": 138.2, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-06-18", "high": 138.2, "low": 138.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.2, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709143200, "volume": 4, "vwap": 138.2}
{"close": 14.9, "date": "2024-02-28", "datetime": "2024-02-28T18:00:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709143200, "volume": 2, "vwap": 14.9}
{"close": 8.79, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-06-18", "high": 8.79, "low": 8.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.79, "option_symbol": "AAL260618C00008000", "option_type": "call", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709143500, "volume": 11, "vwap": 8.79}
{"close": 98.54, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-06-18", "high": 98.54, "low": 98.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.54, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709143500, "volume": 1, "vwap": 98.54}
{"close": 43.11, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-06-18", "high": 43.11, "low": 43.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.11, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709143500, "volume": 12, "vwap": 43.11}
{"close": 40.11, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-06-18", "high": 40.11, "low": 40.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.11, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709143500, "volume": 12, "vwap": 40.11}
{"close": 34.65, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-06-18", "high": 34.65, "low": 34.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.65, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709143500, "volume": 8, "vwap": 34.65}
{"close": 24.7, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709143500, "volume": 2, "vwap": 24.7}
{"close": 56.34, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-06-18", "high": 56.34, "low": 56.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.34, "option_symbol": "AMZN260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709143500, "volume": 2, "vwap": 56.34}
{"close": 12.7, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-05-15", "high": 12.7, "low": 12.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.7, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709143500, "volume": 10, "vwap": 12.7}
{"close": 0.48, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-06-18", "high": 0.48, "low": 0.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.48, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709143500, "volume": 67, "vwap": 0.48}
{"close": 33.15, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-12-18", "high": 33.15, "low": 33.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.15, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709143500, "volume": 1, "vwap": 33.15}
{"close": 13.55, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709143500, "volume": 11, "vwap": 13.522727}
{"close": 7.71, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-12-18", "high": 7.71, "low": 7.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.71, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709143500, "volume": 3, "vwap": 7.71}
{"close": 68.0, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709143500, "volume": 1, "vwap": 68.0}
{"close": 451.6, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-06-18", "high": 451.6, "low": 451.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 451.6, "option_symbol": "MSTR260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709143500, "volume": 1, "vwap": 451.6}
{"close": 32.88, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-06-18", "high": 32.88, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709143500, "volume": 4, "vwap": 32.865}
{"close": 20.4, "date": "2024-02-28", "datetime": "2024-02-28T18:05:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709143500, "volume": 4, "vwap": 20.4}
{"close": 34.6, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709143800, "volume": 2, "vwap": 34.6}
{"close": 23.5, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709143800, "volume": 1, "vwap": 23.5}
{"close": 4.2, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709143800, "volume": 1, "vwap": 4.2}
{"close": 7.65, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-06-18", "high": 7.65, "low": 7.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709143800, "volume": 2, "vwap": 7.65}
{"close": 8.35, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.35, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709143800, "volume": 1, "vwap": 8.35}
{"close": 22.71, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-12-18", "high": 22.71, "low": 22.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.24, "option_symbol": "GM261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "GM", "unix_timestamp": 1709143800, "volume": 3, "vwap": 22.553333}
{"close": 2.54, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.54, "low": 2.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.54, "option_symbol": "GOOGL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709143800, "volume": 2, "vwap": 2.54}
{"close": 2.19, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709143800, "volume": 2, "vwap": 2.19}
{"close": 35.03, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-12-18", "high": 35.03, "low": 35.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.03, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709143800, "volume": 1, "vwap": 35.03}
{"close": 6.7, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709143800, "volume": 2, "vwap": 6.7}
{"close": 19.85, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-12-18", "high": 19.85, "low": 19.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.85, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709143800, "volume": 1, "vwap": 19.85}
{"close": 23.2, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709143800, "volume": 10, "vwap": 23.2}
{"close": 374.0, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-06-18", "high": 374.0, "low": 374.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 374.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709143800, "volume": 2, "vwap": 374.0}
{"close": 274.89, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-06-18", "high": 274.89, "low": 274.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 274.89, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709143800, "volume": 5, "vwap": 274.89}
{"close": 270.04, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-06-18", "high": 270.04, "low": 270.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.04, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709143800, "volume": 5, "vwap": 270.04}
{"close": 189.0, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-06-18", "high": 189.0, "low": 189.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.0, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709143800, "volume": 10, "vwap": 189.0}
{"close": 256.56, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-12-18", "high": 256.56, "low": 256.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.56, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709143800, "volume": 1, "vwap": 256.56}
{"close": 244.53, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-12-18", "high": 244.53, "low": 244.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.53, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709143800, "volume": 1, "vwap": 244.53}
{"close": 91.1, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-12-18", "high": 91.1, "low": 91.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.1, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709143800, "volume": 1, "vwap": 91.1}
{"close": 31.94, "date": "2024-02-28", "datetime": "2024-02-28T18:10:00Z", "expiration_date": "2026-12-18", "high": 31.94, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709143800, "volume": 2, "vwap": 31.92}
{"close": 20.55, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709144100, "volume": 7, "vwap": 20.55}
{"close": 2.82, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.82, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709144100, "volume": 1, "vwap": 2.82}
{"close": 34.1, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-12-18", "high": 34.1, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.1, "option_symbol": "AMD261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709144100, "volume": 2, "vwap": 34.1}
{"close": 4.7, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-12-18", "high": 5.62, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.62, "option_symbol": "GDX261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1709144100, "volume": 4, "vwap": 5.16}
{"close": 22.56, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-06-18", "high": 22.56, "low": 22.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.56, "option_symbol": "GM260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709144100, "volume": 1, "vwap": 22.56}
{"close": 32.65, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-12-18", "high": 32.65, "low": 32.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.65, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709144100, "volume": 1, "vwap": 32.65}
{"close": 22.6, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-12-18", "high": 22.6, "low": 22.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.6, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709144100, "volume": 10, "vwap": 22.6}
{"close": 7.75, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709144100, "volume": 3, "vwap": 7.75}
{"close": 17.5, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709144100, "volume": 1, "vwap": 17.5}
{"close": 46.5, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-12-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709144100, "volume": 1, "vwap": 46.5}
{"close": 48.5, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.5, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709144100, "volume": 1, "vwap": 48.5}
{"close": 526.05, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-06-18", "high": 526.05, "low": 526.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 526.05, "option_symbol": "MSTR260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709144100, "volume": 1, "vwap": 526.05}
{"close": 450.0, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-06-18", "high": 450.0, "low": 450.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 450.0, "option_symbol": "MSTR260618C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709144100, "volume": 1, "vwap": 450.0}
{"close": 398.0, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-06-18", "high": 398.0, "low": 398.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 398.0, "option_symbol": "MSTR260618C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709144100, "volume": 2, "vwap": 398.0}
{"close": 390.0, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-06-18", "high": 390.0, "low": 390.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.0, "option_symbol": "MSTR260618C01350000", "option_type": "call", "strike_price": 1350.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709144100, "volume": 1, "vwap": 390.0}
{"close": 29.0, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "MSTR260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709144100, "volume": 1, "vwap": 29.0}
{"close": 270.18, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-12-18", "high": 270.18, "low": 270.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.18, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709144100, "volume": 3, "vwap": 270.18}
{"close": 90.8, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-12-18", "high": 90.8, "low": 90.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.8, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709144100, "volume": 1, "vwap": 90.8}
{"close": 123.64, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-06-18", "high": 123.64, "low": 123.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709144100, "volume": 4, "vwap": 123.57}
{"close": 32.8, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709144100, "volume": 6, "vwap": 32.8}
{"close": 29.27, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-06-18", "high": 29.27, "low": 29.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.27, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709144100, "volume": 2, "vwap": 29.27}
{"close": 18.85, "date": "2024-02-28", "datetime": "2024-02-28T18:15:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709144100, "volume": 4, "vwap": 18.85}
{"close": 24.73, "date": "2024-02-28", "datetime": "2024-02-28T18:20:00Z", "expiration_date": "2026-06-18", "high": 24.73, "low": 24.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.73, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709144400, "volume": 1, "vwap": 24.73}
{"close": 2.3, "date": "2024-02-28", "datetime": "2024-02-28T18:20:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709144400, "volume": 1, "vwap": 2.3}
{"close": 23.3, "date": "2024-02-28", "datetime": "2024-02-28T18:20:00Z", "expiration_date": "2026-12-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709144400, "volume": 3, "vwap": 23.3}
{"close": 56.85, "date": "2024-02-28", "datetime": "2024-02-28T18:20:00Z", "expiration_date": "2026-05-15", "high": 56.85, "low": 56.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.85, "option_symbol": "COIN260515C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709144400, "volume": 53, "vwap": 56.85}
{"close": 22.25, "date": "2024-02-28", "datetime": "2024-02-28T18:20:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "GM260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709144400, "volume": 2, "vwap": 22.25}
{"close": 6.1, "date": "2024-02-28", "datetime": "2024-02-28T18:20:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709144400, "volume": 1, "vwap": 6.1}
{"close": 566.0, "date": "2024-02-28", "datetime": "2024-02-28T18:20:00Z", "expiration_date": "2026-12-18", "high": 566.0, "low": 566.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 566.0, "option_symbol": "NVDA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709144400, "volume": 1, "vwap": 566.0}
{"close": 32.85, "date": "2024-02-28", "datetime": "2024-02-28T18:20:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709144400, "volume": 8, "vwap": 32.85}
{"close": 27.8, "date": "2024-02-28", "datetime": "2024-02-28T18:20:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709144400, "volume": 2, "vwap": 27.8}
{"close": 16.26, "date": "2024-02-28", "datetime": "2024-02-28T18:20:00Z", "expiration_date": "2026-12-18", "high": 16.26, "low": 16.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.26, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709144400, "volume": 1, "vwap": 16.26}
{"close": 11.45, "date": "2024-02-28", "datetime": "2024-02-28T18:20:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709144400, "volume": 1, "vwap": 11.45}
{"close": 1.93, "date": "2024-02-28", "datetime": "2024-02-28T18:20:00Z", "expiration_date": "2026-06-18", "high": 1.93, "low": 1.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.92, "option_symbol": "XLE260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1709144400, "volume": 2, "vwap": 1.925}
{"close": 32.12, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-06-18", "high": 32.12, "low": 32.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.12, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709144700, "volume": 5, "vwap": 32.12}
{"close": 2.85, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709144700, "volume": 1, "vwap": 2.85}
{"close": 0.21, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-06-18", "high": 0.21, "low": 0.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.21, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709144700, "volume": 2, "vwap": 0.21}
{"close": 12.85, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709144700, "volume": 8, "vwap": 12.7375}
{"close": 41.2, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.2, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709144700, "volume": 2, "vwap": 41.2}
{"close": 30.42, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-06-18", "high": 30.42, "low": 30.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.42, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709144700, "volume": 2, "vwap": 30.42}
{"close": 1.04, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.04, "low": 1.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.04, "option_symbol": "CCL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709144700, "volume": 1, "vwap": 1.04}
{"close": 22.99, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-12-18", "high": 22.99, "low": 22.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.99, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709144700, "volume": 2, "vwap": 22.99}
{"close": 3.7, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709144700, "volume": 2, "vwap": 3.7}
{"close": 11.0, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709144700, "volume": 1, "vwap": 11.0}
{"close": 29.12, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-12-18", "high": 29.12, "low": 29.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.12, "option_symbol": "NKE261218C00097500", "option_type": "call", "strike_price": 97.5, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709144700, "volume": 1, "vwap": 29.12}
{"close": 416.45, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-12-18", "high": 416.45, "low": 416.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 416.45, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709144700, "volume": 1, "vwap": 416.45}
{"close": 410.2, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-12-18", "high": 410.2, "low": 410.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 410.2, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709144700, "volume": 1, "vwap": 410.2}
{"close": 219.9, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-12-18", "high": 219.9, "low": 219.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.9, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709144700, "volume": 2, "vwap": 219.9}
{"close": 216.53, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-12-18", "high": 216.53, "low": 216.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 216.53, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709144700, "volume": 2, "vwap": 216.53}
{"close": 68.65, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-06-18", "high": 68.65, "low": 68.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709144700, "volume": 10, "vwap": 68.65}
{"close": 57.45, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-06-18", "high": 57.45, "low": 57.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709144700, "volume": 2, "vwap": 57.45}
{"close": 38.65, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-06-18", "high": 38.65, "low": 38.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709144700, "volume": 4, "vwap": 38.65}
{"close": 32.55, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709144700, "volume": 12, "vwap": 32.55}
{"close": 4.23, "date": "2024-02-28", "datetime": "2024-02-28T18:25:00Z", "expiration_date": "2026-06-18", "high": 4.23, "low": 4.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.23, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709144700, "volume": 2, "vwap": 4.23}
{"close": 34.55, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-06-18", "high": 34.55, "low": 34.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.55, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709145000, "volume": 1, "vwap": 34.55}
{"close": 43.85, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-12-18", "high": 43.85, "low": 43.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.85, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709145000, "volume": 6, "vwap": 43.85}
{"close": 30.39, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-06-18", "high": 30.39, "low": 30.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.39, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709145000, "volume": 1, "vwap": 30.39}
{"close": 14.6, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709145000, "volume": 1, "vwap": 14.6}
{"close": 15.48, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-12-18", "high": 15.48, "low": 15.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.48, "option_symbol": "DKNG261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709145000, "volume": 1, "vwap": 15.48}
{"close": 19.49, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-06-18", "high": 19.49, "low": 19.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.49, "option_symbol": "GM260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709145000, "volume": 1, "vwap": 19.49}
{"close": 32.6, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-12-18", "high": 32.6, "low": 32.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.6, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709145000, "volume": 5, "vwap": 32.6}
{"close": 11.1, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 10.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.96, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709145000, "volume": 2, "vwap": 11.03}
{"close": 41.15, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1709145000, "volume": 67, "vwap": 41.15}
{"close": 4.37, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-12-18", "high": 4.37, "low": 4.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.37, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709145000, "volume": 5, "vwap": 4.37}
{"close": 2.83, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.83, "low": 2.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.83, "option_symbol": "NVDA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709145000, "volume": 1, "vwap": 2.83}
{"close": 155.12, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-06-18", "high": 155.12, "low": 155.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 155.12, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709145000, "volume": 4, "vwap": 155.12}
{"close": 179.16, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-12-18", "high": 179.16, "low": 179.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.16, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709145000, "volume": 1, "vwap": 179.16}
{"close": 1.69, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.69, "low": 1.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.69, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709145000, "volume": 3, "vwap": 1.69}
{"close": 69.0, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709145000, "volume": 2, "vwap": 69.0}
{"close": 65.2, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-06-18", "high": 65.2, "low": 65.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709145000, "volume": 2, "vwap": 65.2}
{"close": 38.7, "date": "2024-02-28", "datetime": "2024-02-28T18:30:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709145000, "volume": 2, "vwap": 38.7}
{"close": 32.26, "date": "2024-02-28", "datetime": "2024-02-28T18:35:00Z", "expiration_date": "2026-06-18", "high": 32.26, "low": 32.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.26, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709145300, "volume": 1, "vwap": 32.26}
{"close": 20.8, "date": "2024-02-28", "datetime": "2024-02-28T18:35:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709145300, "volume": 3, "vwap": 20.8}
{"close": 4.8, "date": "2024-02-28", "datetime": "2024-02-28T18:35:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709145300, "volume": 1, "vwap": 4.8}
{"close": 61.1, "date": "2024-02-28", "datetime": "2024-02-28T18:35:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 61.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.1, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709145300, "volume": 1, "vwap": 61.1}
{"close": 36.65, "date": "2024-02-28", "datetime": "2024-02-28T18:35:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.65, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709145300, "volume": 1, "vwap": 36.65}
{"close": 33.1, "date": "2024-02-28", "datetime": "2024-02-28T18:35:00Z", "expiration_date": "2026-12-18", "high": 33.1, "low": 33.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.1, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709145300, "volume": 10, "vwap": 33.1}
{"close": 3.55, "date": "2024-02-28", "datetime": "2024-02-28T18:35:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709145300, "volume": 9, "vwap": 3.533333}
{"close": 51.5, "date": "2024-02-28", "datetime": "2024-02-28T18:35:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709145300, "volume": 2, "vwap": 51.5}
{"close": 22.19, "date": "2024-02-28", "datetime": "2024-02-28T18:35:00Z", "expiration_date": "2026-06-18", "high": 22.19, "low": 22.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.19, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709145300, "volume": 2, "vwap": 22.19}
{"close": 10.2, "date": "2024-02-28", "datetime": "2024-02-28T18:40:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.2, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "BA", "unix_timestamp": 1709145600, "volume": 4, "vwap": 10.225}
{"close": 23.1, "date": "2024-02-28", "datetime": "2024-02-28T18:40:00Z", "expiration_date": "2026-06-18", "high": 23.1, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.1, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709145600, "volume": 1, "vwap": 23.1}
{"close": 28.75, "date": "2024-02-28", "datetime": "2024-02-28T18:40:00Z", "expiration_date": "2026-12-18", "high": 28.75, "low": 28.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.75, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709145600, "volume": 3, "vwap": 28.75}
{"close": 13.7, "date": "2024-02-28", "datetime": "2024-02-28T18:40:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709145600, "volume": 1, "vwap": 13.7}
{"close": 36.0, "date": "2024-02-28", "datetime": "2024-02-28T18:40:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "GS261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "GS", "unix_timestamp": 1709145600, "volume": 3, "vwap": 36.0}
{"close": 154.0, "date": "2024-02-28", "datetime": "2024-02-28T18:40:00Z", "expiration_date": "2026-06-18", "high": 154.0, "low": 154.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.0, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709145600, "volume": 1, "vwap": 154.0}
{"close": 77.86, "date": "2024-02-28", "datetime": "2024-02-28T18:40:00Z", "expiration_date": "2026-12-18", "high": 77.86, "low": 77.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.86, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709145600, "volume": 1, "vwap": 77.86}
{"close": 177.31, "date": "2024-02-28", "datetime": "2024-02-28T18:40:00Z", "expiration_date": "2026-06-18", "high": 177.31, "low": 177.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.31, "option_symbol": "NVDA260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709145600, "volume": 2, "vwap": 177.31}
{"close": 194.7, "date": "2024-02-28", "datetime": "2024-02-28T18:40:00Z", "expiration_date": "2026-12-18", "high": 194.7, "low": 194.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.7, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709145600, "volume": 9, "vwap": 194.7}
{"close": 69.0, "date": "2024-02-28", "datetime": "2024-02-28T18:40:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 68.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709145600, "volume": 42, "vwap": 68.892857}
{"close": 4.8, "date": "2024-02-28", "datetime": "2024-02-28T18:40:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709145600, "volume": 1, "vwap": 4.8}
{"close": 32.13, "date": "2024-02-28", "datetime": "2024-02-28T18:45:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709145900, "volume": 2, "vwap": 32.165}
{"close": 17.08, "date": "2024-02-28", "datetime": "2024-02-28T18:45:00Z", "expiration_date": "2026-06-18", "high": 17.08, "low": 17.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.08, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709145900, "volume": 8, "vwap": 17.08}
{"close": 4.75, "date": "2024-02-28", "datetime": "2024-02-28T18:45:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709145900, "volume": 1, "vwap": 4.75}
{"close": 10.5, "date": "2024-02-28", "datetime": "2024-02-28T18:45:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.5, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709145900, "volume": 2, "vwap": 10.5}
{"close": 5.8, "date": "2024-02-28", "datetime": "2024-02-28T18:45:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709145900, "volume": 1, "vwap": 5.8}
{"close": 18.83, "date": "2024-02-28", "datetime": "2024-02-28T18:45:00Z", "expiration_date": "2026-06-18", "high": 18.83, "low": 18.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.83, "option_symbol": "GM260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709145900, "volume": 1, "vwap": 18.83}
{"close": 77.89, "date": "2024-02-28", "datetime": "2024-02-28T18:45:00Z", "expiration_date": "2026-12-18", "high": 77.89, "low": 77.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.89, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709145900, "volume": 1, "vwap": 77.89}
{"close": 58.81, "date": "2024-02-28", "datetime": "2024-02-28T18:45:00Z", "expiration_date": "2026-12-18", "high": 58.81, "low": 58.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.81, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709145900, "volume": 1, "vwap": 58.81}
{"close": 7.75, "date": "2024-02-28", "datetime": "2024-02-28T18:45:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "MSFT261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709145900, "volume": 1, "vwap": 7.75}
{"close": 33.07, "date": "2024-02-28", "datetime": "2024-02-28T18:45:00Z", "expiration_date": "2026-06-18", "high": 33.07, "low": 33.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.07, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709145900, "volume": 2, "vwap": 33.07}
{"close": 20.5, "date": "2024-02-28", "datetime": "2024-02-28T18:45:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.5, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709145900, "volume": 2, "vwap": 20.5}
{"close": 16.75, "date": "2024-02-28", "datetime": "2024-02-28T18:45:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.75, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709145900, "volume": 1, "vwap": 16.75}
{"close": 24.86, "date": "2024-02-28", "datetime": "2024-02-28T18:50:00Z", "expiration_date": "2026-06-18", "high": 24.86, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1709146200, "volume": 76, "vwap": 24.85}
{"close": 20.67, "date": "2024-02-28", "datetime": "2024-02-28T18:50:00Z", "expiration_date": "2026-06-18", "high": 20.67, "low": 20.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.67, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709146200, "volume": 10, "vwap": 20.67}
{"close": 2.3, "date": "2024-02-28", "datetime": "2024-02-28T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709146200, "volume": 7, "vwap": 2.298571}
{"close": 62.0, "date": "2024-02-28", "datetime": "2024-02-28T18:50:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709146200, "volume": 1, "vwap": 62.0}
{"close": 21.3, "date": "2024-02-28", "datetime": "2024-02-28T18:50:00Z", "expiration_date": "2026-12-18", "high": 21.3, "low": 21.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.3, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709146200, "volume": 1, "vwap": 21.3}
{"close": 18.58, "date": "2024-02-28", "datetime": "2024-02-28T18:50:00Z", "expiration_date": "2026-06-18", "high": 18.58, "low": 18.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.58, "option_symbol": "GM260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709146200, "volume": 1, "vwap": 18.58}
{"close": 50.0, "date": "2024-02-28", "datetime": "2024-02-28T18:50:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709146200, "volume": 1, "vwap": 50.0}
{"close": 384.55, "date": "2024-02-28", "datetime": "2024-02-28T18:50:00Z", "expiration_date": "2026-06-18", "high": 384.55, "low": 384.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 384.55, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709146200, "volume": 1, "vwap": 384.55}
{"close": 209.4, "date": "2024-02-28", "datetime": "2024-02-28T18:50:00Z", "expiration_date": "2026-06-18", "high": 209.4, "low": 209.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.4, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709146200, "volume": 1, "vwap": 209.4}
{"close": 84.0, "date": "2024-02-28", "datetime": "2024-02-28T18:50:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709146200, "volume": 2, "vwap": 84.0}
{"close": 69.1, "date": "2024-02-28", "datetime": "2024-02-28T18:50:00Z", "expiration_date": "2026-06-18", "high": 69.15, "low": 69.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709146200, "volume": 40, "vwap": 69.125}
{"close": 18.85, "date": "2024-02-28", "datetime": "2024-02-28T18:50:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.85, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709146200, "volume": 20, "vwap": 18.85}
{"close": 29.6, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.6, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709146500, "volume": 10, "vwap": 29.6}
{"close": 2.31, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.31, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709146500, "volume": 2, "vwap": 2.31}
{"close": 2.04, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.03, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709146500, "volume": 4, "vwap": 2.0875}
{"close": 3.6, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.47, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709146500, "volume": 2, "vwap": 3.535}
{"close": 9.6, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709146500, "volume": 1, "vwap": 9.6}
{"close": 13.8, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 13.81, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.81, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709146500, "volume": 13, "vwap": 13.801538}
{"close": 19.23, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 19.23, "low": 19.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.11, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709146500, "volume": 2, "vwap": 19.17}
{"close": 21.45, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.22, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709146500, "volume": 2, "vwap": 21.335}
{"close": 31.52, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "AAPL260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709146500, "volume": 2, "vwap": 31.61}
{"close": 21.0, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709146500, "volume": 1, "vwap": 21.0}
{"close": 14.4, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709146500, "volume": 6, "vwap": 14.475}
{"close": 1.05, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-07-17", "high": 1.05, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "C260717P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1709146500, "volume": 200, "vwap": 1.05}
{"close": 1.9, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709146500, "volume": 41, "vwap": 1.9}
{"close": 29.15, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709146500, "volume": 1, "vwap": 29.15}
{"close": 6.71, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-12-18", "high": 6.71, "low": 6.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.71, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709146500, "volume": 1, "vwap": 6.71}
{"close": 5.1, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1709146500, "volume": 9, "vwap": 5.177778}
{"close": 6.3, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709146500, "volume": 1, "vwap": 6.3}
{"close": 8.8, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709146500, "volume": 6, "vwap": 8.8}
{"close": 395.0, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 395.0, "low": 395.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 395.0, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709146500, "volume": 1, "vwap": 395.0}
{"close": 77.0, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709146500, "volume": 10, "vwap": 77.0}
{"close": 90.85, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-12-18", "high": 90.85, "low": 90.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.85, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709146500, "volume": 1, "vwap": 90.85}
{"close": 761.0, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-12-18", "high": 761.0, "low": 761.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 761.0, "option_symbol": "NVDA261218P01540000", "option_type": "put", "strike_price": 1540.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709146500, "volume": 4, "vwap": 761.0}
{"close": 101.47, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 101.47, "low": 101.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.47, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709146500, "volume": 4, "vwap": 101.47}
{"close": 73.41, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 73.41, "low": 73.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.41, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709146500, "volume": 2, "vwap": 73.41}
{"close": 14.95, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709146500, "volume": 22, "vwap": 14.859091}
{"close": 34.4, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 34.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.4, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709146500, "volume": 20, "vwap": 34.4}
{"close": 115.92, "date": "2024-02-28", "datetime": "2024-02-28T18:55:00Z", "expiration_date": "2026-12-18", "high": 115.92, "low": 115.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.92, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709146500, "volume": 1, "vwap": 115.92}
{"close": 32.27, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-06-18", "high": 32.27, "low": 32.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.27, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709146800, "volume": 1, "vwap": 32.27}
{"close": 29.66, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-06-18", "high": 29.66, "low": 29.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.66, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709146800, "volume": 3, "vwap": 29.66}
{"close": 6.41, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-06-18", "high": 6.41, "low": 6.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.41, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709146800, "volume": 2, "vwap": 6.41}
{"close": 13.9, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "AMD261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709146800, "volume": 1, "vwap": 13.9}
{"close": 41.2, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.2, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709146800, "volume": 3, "vwap": 41.2}
{"close": 117.3, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-05-15", "high": 117.3, "low": 117.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.3, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709146800, "volume": 1, "vwap": 117.3}
{"close": 10.05, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709146800, "volume": 1, "vwap": 10.05}
{"close": 3.7, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709146800, "volume": 1, "vwap": 3.7}
{"close": 13.4, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709146800, "volume": 10, "vwap": 13.4}
{"close": 4.45, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709146800, "volume": 1, "vwap": 4.45}
{"close": 6.05, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.02, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1709146800, "volume": 6, "vwap": 6.061667}
{"close": 133.41, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-06-18", "high": 133.41, "low": 133.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.41, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709146800, "volume": 3, "vwap": 133.41}
{"close": 123.2, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 123.2, "low": 123.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 123.2, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709146800, "volume": 2, "vwap": 123.2}
{"close": 400.76, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-06-18", "high": 400.76, "low": 400.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 400.76, "option_symbol": "MSTR260618C01440000", "option_type": "call", "strike_price": 1440.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709146800, "volume": 1, "vwap": 400.76}
{"close": 403.01, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-06-18", "high": 403.01, "low": 403.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 403.01, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709146800, "volume": 2, "vwap": 403.01}
{"close": 250.0, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709146800, "volume": 2, "vwap": 250.0}
{"close": 132.42, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 132.42, "low": 132.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.42, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709146800, "volume": 2, "vwap": 132.42}
{"close": 183.13, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 183.13, "low": 183.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.13, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709146800, "volume": 2, "vwap": 183.13}
{"close": 82.07, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 82.07, "low": 82.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.07, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709146800, "volume": 1, "vwap": 82.07}
{"close": 78.73, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 79.22, "low": 78.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.78, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 11, "underlying_symbol": "SPY", "unix_timestamp": 1709146800, "volume": 20, "vwap": 78.9825}
{"close": 76.16, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-12-18", "high": 76.16, "low": 76.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.16, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709146800, "volume": 1, "vwap": 76.16}
{"close": 14.95, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709146800, "volume": 2, "vwap": 14.95}
{"close": 20.4, "date": "2024-02-28", "datetime": "2024-02-28T19:00:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709146800, "volume": 2, "vwap": 20.4}
{"close": 32.2, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709147100, "volume": 1, "vwap": 32.2}
{"close": 20.65, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709147100, "volume": 8, "vwap": 20.65}
{"close": 3.75, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709147100, "volume": 2, "vwap": 3.75}
{"close": 6.06, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-12-18", "high": 6.07, "low": 6.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.02, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1709147100, "volume": 7, "vwap": 6.054286}
{"close": 23.3, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709147100, "volume": 4, "vwap": 23.3}
{"close": 4.15, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709147100, "volume": 1, "vwap": 4.15}
{"close": 399.54, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-06-18", "high": 399.54, "low": 399.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 399.54, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709147100, "volume": 1, "vwap": 399.54}
{"close": 97.56, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-12-18", "high": 97.56, "low": 97.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.43, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709147100, "volume": 2, "vwap": 97.495}
{"close": 86.41, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-12-18", "high": 86.41, "low": 86.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.41, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709147100, "volume": 1, "vwap": 86.41}
{"close": 68.03, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-12-18", "high": 68.45, "low": 68.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.45, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709147100, "volume": 2, "vwap": 68.24}
{"close": 46.1, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-12-18", "high": 46.1, "low": 46.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.1, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709147100, "volume": 1, "vwap": 46.1}
{"close": 68.96, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-06-18", "high": 68.96, "low": 68.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.96, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709147100, "volume": 12, "vwap": 68.96}
{"close": 51.25, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 51.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709147100, "volume": 42, "vwap": 51.202381}
{"close": 32.71, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-06-18", "high": 32.71, "low": 32.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.71, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709147100, "volume": 16, "vwap": 32.71}
{"close": 14.8, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709147100, "volume": 2, "vwap": 14.8}
{"close": 20.45, "date": "2024-02-28", "datetime": "2024-02-28T19:05:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709147100, "volume": 22, "vwap": 20.445455}
{"close": 2.27, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.27, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709147400, "volume": 2, "vwap": 2.27}
{"close": 56.55, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 56.55, "low": 56.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.55, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709147400, "volume": 1, "vwap": 56.55}
{"close": 41.0, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709147400, "volume": 5, "vwap": 41.0}
{"close": 19.23, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 19.23, "low": 19.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.23, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709147400, "volume": 1, "vwap": 19.23}
{"close": 24.1, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 24.1, "low": 24.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.1, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709147400, "volume": 1, "vwap": 24.1}
{"close": 2.3, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709147400, "volume": 1, "vwap": 2.3}
{"close": 58.05, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-05-15", "high": 58.05, "low": 58.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.05, "option_symbol": "COIN260515C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709147400, "volume": 1, "vwap": 58.05}
{"close": 28.35, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-12-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709147400, "volume": 1, "vwap": 28.35}
{"close": 8.0, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "GOOGL261218C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709147400, "volume": 1, "vwap": 8.0}
{"close": 3.8, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709147400, "volume": 1, "vwap": 3.8}
{"close": 7.85, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709147400, "volume": 1, "vwap": 7.85}
{"close": 6.0, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-12-18", "high": 6.12, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.12, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709147400, "volume": 2, "vwap": 6.06}
{"close": 36.09, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 36.09, "low": 36.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.09, "option_symbol": "META260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709147400, "volume": 12, "vwap": 36.09}
{"close": 23.0, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709147400, "volume": 2, "vwap": 23.0}
{"close": 22.0, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709147400, "volume": 1, "vwap": 22.0}
{"close": 13.62, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.62, "low": 13.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.62, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709147400, "volume": 1, "vwap": 13.62}
{"close": 14.25, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-12-18", "high": 14.25, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "NKE261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709147400, "volume": 10, "vwap": 14.25}
{"close": 43.0, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709147400, "volume": 2, "vwap": 43.0}
{"close": 38.45, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 38.45, "low": 38.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709147400, "volume": 2, "vwap": 38.45}
{"close": 32.61, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 32.61, "low": 32.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.61, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709147400, "volume": 16, "vwap": 32.61}
{"close": 29.3, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.3, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709147400, "volume": 2, "vwap": 29.3}
{"close": 14.67, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 14.67, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709147400, "volume": 8, "vwap": 14.655}
{"close": 5.65, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709147400, "volume": 10, "vwap": 5.65}
{"close": 112.6, "date": "2024-02-28", "datetime": "2024-02-28T19:10:00Z", "expiration_date": "2026-06-18", "high": 112.6, "low": 112.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.6, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709147400, "volume": 20, "vwap": 112.6}
{"close": 34.75, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.75, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709147700, "volume": 1, "vwap": 34.75}
{"close": 14.75, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-12-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709147700, "volume": 6, "vwap": 14.75}
{"close": 3.65, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-07-17", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "GDX260717C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709147700, "volume": 1, "vwap": 3.65}
{"close": 36.78, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-06-18", "high": 36.78, "low": 36.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.78, "option_symbol": "GOOGL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709147700, "volume": 5, "vwap": 36.78}
{"close": 10.3, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "GOOGL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1709147700, "volume": 11, "vwap": 10.3}
{"close": 13.98, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-06-18", "high": 13.98, "low": 13.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.98, "option_symbol": "GOOGL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709147700, "volume": 5, "vwap": 13.98}
{"close": 3.65, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1709147700, "volume": 27, "vwap": 3.677778}
{"close": 11.7, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709147700, "volume": 2, "vwap": 11.7}
{"close": 6.08, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-12-18", "high": 6.08, "low": 6.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.05, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709147700, "volume": 2, "vwap": 6.065}
{"close": 30.0, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "MSFT260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709147700, "volume": 1, "vwap": 30.0}
{"close": 14.83, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "NKE261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "NKE", "unix_timestamp": 1709147700, "volume": 20, "vwap": 14.8405}
{"close": 86.05, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-12-18", "high": 86.05, "low": 86.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.05, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709147700, "volume": 3, "vwap": 86.05}
{"close": 76.56, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-12-18", "high": 76.56, "low": 76.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.56, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709147700, "volume": 1, "vwap": 76.56}
{"close": 72.08, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-12-18", "high": 72.08, "low": 72.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.08, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709147700, "volume": 1, "vwap": 72.08}
{"close": 15.14, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-12-18", "high": 15.14, "low": 15.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.14, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709147700, "volume": 1, "vwap": 15.14}
{"close": 77.22, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-06-18", "high": 77.22, "low": 77.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.22, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709147700, "volume": 4, "vwap": 77.22}
{"close": 48.25, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-06-18", "high": 48.25, "low": 48.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.25, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709147700, "volume": 20, "vwap": 48.25}
{"close": 11.7, "date": "2024-02-28", "datetime": "2024-02-28T19:15:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709147700, "volume": 5, "vwap": 11.7}
{"close": 24.86, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-06-18", "high": 24.9, "low": 24.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.9, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709148000, "volume": 4, "vwap": 24.87}
{"close": 2.3, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709148000, "volume": 10, "vwap": 2.3}
{"close": 31.07, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-06-18", "high": 31.07, "low": 31.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.07, "option_symbol": "AMZN260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709148000, "volume": 1, "vwap": 31.07}
{"close": 12.0, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "CLF261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709148000, "volume": 10, "vwap": 12.0}
{"close": 2.3, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148000, "volume": 1, "vwap": 2.3}
{"close": 2.44, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.44, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148000, "volume": 50, "vwap": 2.44}
{"close": 3.7, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148000, "volume": 1, "vwap": 3.7}
{"close": 95.5, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-06-18", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709148000, "volume": 1, "vwap": 95.5}
{"close": 179.96, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-06-18", "high": 179.96, "low": 179.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.96, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709148000, "volume": 1, "vwap": 179.96}
{"close": 179.99, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-12-18", "high": 179.99, "low": 179.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.99, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709148000, "volume": 1, "vwap": 179.99}
{"close": 2.29, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-12-18", "high": 2.29, "low": 2.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.29, "option_symbol": "SABR261218C00000500", "option_type": "call", "strike_price": 0.5, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1709148000, "volume": 1, "vwap": 2.29}
{"close": 68.4, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-06-18", "high": 68.6, "low": 68.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709148000, "volume": 38, "vwap": 68.442105}
{"close": 64.58, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-06-18", "high": 64.58, "low": 64.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.58, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709148000, "volume": 2, "vwap": 64.58}
{"close": 22.5, "date": "2024-02-28", "datetime": "2024-02-28T19:20:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709148000, "volume": 2, "vwap": 22.5}
{"close": 38.7, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.7, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709148300, "volume": 1, "vwap": 38.7}
{"close": 36.45, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-06-18", "high": 36.45, "low": 36.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.45, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709148300, "volume": 1, "vwap": 36.45}
{"close": 13.8, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.8, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709148300, "volume": 1, "vwap": 13.8}
{"close": 2.11, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.11, "option_symbol": "C261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709148300, "volume": 5, "vwap": 2.11}
{"close": 83.5, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-05-15", "high": 83.5, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 5, "underlying_symbol": "COIN", "unix_timestamp": 1709148300, "volume": 5, "vwap": 83.5}
{"close": 1.55, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-06-18", "high": 1.66, "low": 1.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.66, "option_symbol": "GOOGL260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148300, "volume": 2, "vwap": 1.605}
{"close": 2.62, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.62, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148300, "volume": 12, "vwap": 2.514167}
{"close": 32.52, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-12-18", "high": 32.52, "low": 32.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.52, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148300, "volume": 1, "vwap": 32.52}
{"close": 5.89, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-12-18", "high": 6.02, "low": 5.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 29, "underlying_symbol": "IWM", "unix_timestamp": 1709148300, "volume": 296, "vwap": 5.955743}
{"close": 23.1, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-06-18", "high": 23.1, "low": 23.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.1, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1709148300, "volume": 11, "vwap": 23.1}
{"close": 44.0, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.0, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709148300, "volume": 1, "vwap": 44.0}
{"close": 461.33, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-12-18", "high": 461.33, "low": 461.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 461.33, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709148300, "volume": 1, "vwap": 461.33}
{"close": 68.25, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-06-18", "high": 68.41, "low": 68.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.41, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709148300, "volume": 6, "vwap": 68.303333}
{"close": 64.36, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-06-18", "high": 64.36, "low": 64.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.36, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709148300, "volume": 2, "vwap": 64.36}
{"close": 14.6, "date": "2024-02-28", "datetime": "2024-02-28T19:25:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709148300, "volume": 2, "vwap": 14.6}
{"close": 36.3, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-06-18", "high": 36.3, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709148600, "volume": 1, "vwap": 36.3}
{"close": 23.3, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709148600, "volume": 2, "vwap": 23.3}
{"close": 31.3, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "AMZN260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709148600, "volume": 1, "vwap": 31.3}
{"close": 100.82, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 100.82, "low": 100.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.82, "option_symbol": "BA261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709148600, "volume": 1, "vwap": 100.82}
{"close": 75.12, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 75.12, "low": 75.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.12, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709148600, "volume": 1, "vwap": 75.12}
{"close": 17.0, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "BA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709148600, "volume": 1, "vwap": 17.0}
{"close": 22.3, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148600, "volume": 1, "vwap": 22.3}
{"close": 40.0, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148600, "volume": 3, "vwap": 40.0}
{"close": 32.73, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 33.7, "low": 32.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.7, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148600, "volume": 10, "vwap": 33.312}
{"close": 30.1, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148600, "volume": 10, "vwap": 30.1}
{"close": 3.6, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148600, "volume": 1, "vwap": 3.6}
{"close": 15.4, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148600, "volume": 3, "vwap": 15.4}
{"close": 3.45, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709148600, "volume": 3, "vwap": 3.45}
{"close": 6.87, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 6.87, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1709148600, "volume": 6, "vwap": 6.73}
{"close": 6.2, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 6.44, "low": 5.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 62, "underlying_symbol": "IWM", "unix_timestamp": 1709148600, "volume": 661, "vwap": 6.20941}
{"close": 39.0, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709148600, "volume": 2, "vwap": 39.0}
{"close": 19.25, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 19.25, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709148600, "volume": 10, "vwap": 19.25}
{"close": 1.02, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 1.02, "low": 1.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.02, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709148600, "volume": 1, "vwap": 1.02}
{"close": 97.2, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 97.2, "low": 97.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.2, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709148600, "volume": 1, "vwap": 97.2}
{"close": 64.34, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-06-18", "high": 64.34, "low": 64.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.34, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709148600, "volume": 4, "vwap": 64.34}
{"close": 32.4, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709148600, "volume": 2, "vwap": 32.4}
{"close": 14.55, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709148600, "volume": 16, "vwap": 14.55}
{"close": 34.65, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-06-18", "high": 34.65, "low": 34.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.65, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709148600, "volume": 20, "vwap": 34.65}
{"close": 11.61, "date": "2024-02-28", "datetime": "2024-02-28T19:30:00Z", "expiration_date": "2026-12-18", "high": 11.61, "low": 11.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.61, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1709148600, "volume": 3, "vwap": 11.61}
{"close": 124.7, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 124.71, "low": 124.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.71, "option_symbol": "AAPL260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709148900, "volume": 2, "vwap": 124.705}
{"close": 86.35, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 86.35, "low": 86.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.35, "option_symbol": "AAPL260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709148900, "volume": 2, "vwap": 86.35}
{"close": 7.4, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 7.4, "low": 7.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.4, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709148900, "volume": 1, "vwap": 7.4}
{"close": 50.1, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 50.1, "low": 49.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.8, "option_symbol": "AAPL260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1709148900, "volume": 30, "vwap": 49.841667}
{"close": 13.45, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 13.45, "low": 13.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.45, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709148900, "volume": 2, "vwap": 13.45}
{"close": 16.89, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 16.89, "low": 16.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.56, "option_symbol": "GM260618C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1709148900, "volume": 4, "vwap": 16.725}
{"close": 12.44, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "GM260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1709148900, "volume": 2, "vwap": 12.47}
{"close": 10.3, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "GOOGL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148900, "volume": 1, "vwap": 10.3}
{"close": 51.45, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 51.85, "low": 51.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.85, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148900, "volume": 20, "vwap": 51.65}
{"close": 39.95, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 39.95, "low": 39.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.95, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148900, "volume": 2, "vwap": 39.95}
{"close": 32.65, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 33.05, "low": 32.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.05, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148900, "volume": 40, "vwap": 32.6615}
{"close": 31.0, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148900, "volume": 1, "vwap": 31.0}
{"close": 15.49, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 15.6, "low": 15.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148900, "volume": 10, "vwap": 15.541}
{"close": 13.67, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 13.67, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709148900, "volume": 8, "vwap": 13.565}
{"close": 19.7, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 19.7, "low": 19.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.7, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709148900, "volume": 1, "vwap": 19.7}
{"close": 6.77, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 6.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.55, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709148900, "volume": 2, "vwap": 7.16}
{"close": 6.02, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 14, "underlying_symbol": "IWM", "unix_timestamp": 1709148900, "volume": 72, "vwap": 6.84125}
{"close": 22.8, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 22.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709148900, "volume": 20, "vwap": 22.9}
{"close": 388.66, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 388.66, "low": 388.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 388.66, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709148900, "volume": 1, "vwap": 388.66}
{"close": 5.4, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "NCLH261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709148900, "volume": 1, "vwap": 5.4}
{"close": 133.0, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 133.0, "low": 133.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.0, "option_symbol": "NVDA260618C01090000", "option_type": "call", "strike_price": 1090.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709148900, "volume": 1, "vwap": 133.0}
{"close": 290.0, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 290.0, "low": 290.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709148900, "volume": 1, "vwap": 290.0}
{"close": 89.08, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 89.08, "low": 89.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.08, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709148900, "volume": 2, "vwap": 89.08}
{"close": 86.04, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-12-18", "high": 86.04, "low": 86.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.04, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709148900, "volume": 2, "vwap": 86.04}
{"close": 68.1, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 68.1, "low": 68.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709148900, "volume": 2, "vwap": 68.1}
{"close": 64.2, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 64.2, "low": 64.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709148900, "volume": 2, "vwap": 64.2}
{"close": 53.75, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 53.75, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709148900, "volume": 8, "vwap": 53.75}
{"close": 50.65, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 50.65, "low": 50.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709148900, "volume": 36, "vwap": 50.65}
{"close": 52.5, "date": "2024-02-28", "datetime": "2024-02-28T19:35:00Z", "expiration_date": "2026-06-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709148900, "volume": 2, "vwap": 52.5}
{"close": 34.6, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.6, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709149200, "volume": 2, "vwap": 34.6}
{"close": 14.0, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "AMD261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709149200, "volume": 1, "vwap": 14.0}
{"close": 16.15, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.15, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709149200, "volume": 5, "vwap": 16.15}
{"close": 1.63, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.63, "low": 1.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.63, "option_symbol": "CCL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709149200, "volume": 1, "vwap": 1.63}
{"close": 1.71, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.71, "low": 1.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.71, "option_symbol": "CCL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709149200, "volume": 1, "vwap": 1.71}
{"close": 3.73, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 3.73, "low": 3.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.73, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709149200, "volume": 1, "vwap": 3.73}
{"close": 84.45, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-05-15", "high": 84.45, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "COIN", "unix_timestamp": 1709149200, "volume": 40, "vwap": 84.225}
{"close": 68.5, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-05-15", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "COIN260515P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709149200, "volume": 2, "vwap": 68.5}
{"close": 2.49, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-06-18", "high": 2.49, "low": 2.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.49, "option_symbol": "GOOGL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709149200, "volume": 1, "vwap": 2.49}
{"close": 2.17, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709149200, "volume": 1, "vwap": 2.17}
{"close": 51.4, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1709149200, "volume": 30, "vwap": 51.466667}
{"close": 15.21, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 15.21, "low": 15.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.21, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709149200, "volume": 1, "vwap": 15.21}
{"close": 5.5, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 6.37, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.37, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709149200, "volume": 2, "vwap": 5.935}
{"close": 2.39, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 2.39, "low": 2.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.39, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709149200, "volume": 1, "vwap": 2.39}
{"close": 8.18, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 8.18, "low": 8.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.18, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709149200, "volume": 1, "vwap": 8.18}
{"close": 9.74, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 9.74, "low": 9.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.74, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709149200, "volume": 1, "vwap": 9.74}
{"close": 6.84, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 6.84, "low": 6.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.84, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709149200, "volume": 3, "vwap": 6.84}
{"close": 6.24, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 6.24, "low": 6.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.22, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1709149200, "volume": 3, "vwap": 6.226667}
{"close": 82.0, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1709149200, "volume": 3, "vwap": 82.0}
{"close": 12.0, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "NKE261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709149200, "volume": 3, "vwap": 12.0}
{"close": 9.8, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "NKE261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709149200, "volume": 3, "vwap": 9.8}
{"close": 213.6, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-06-18", "high": 213.6, "low": 213.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.6, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1709149200, "volume": 170, "vwap": 213.6}
{"close": 205.85, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-06-18", "high": 205.85, "low": 205.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.85, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1709149200, "volume": 170, "vwap": 205.85}
{"close": 668.14, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 668.14, "low": 668.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 668.14, "option_symbol": "NVDA261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709149200, "volume": 1, "vwap": 668.14}
{"close": 181.25, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 181.25, "low": 181.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.25, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709149200, "volume": 2, "vwap": 181.25}
{"close": 166.0, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 166.0, "low": 166.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.0, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709149200, "volume": 1, "vwap": 166.0}
{"close": 85.7, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 85.7, "low": 85.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.7, "option_symbol": "NVDA261218C01480000", "option_type": "call", "strike_price": 1480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709149200, "volume": 1, "vwap": 85.7}
{"close": 81.5, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-12-18", "high": 81.75, "low": 81.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.75, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1709149200, "volume": 3, "vwap": 81.583333}
{"close": 91.65, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-06-18", "high": 91.65, "low": 91.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.65, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709149200, "volume": 60, "vwap": 91.65}
{"close": 68.0, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709149200, "volume": 2, "vwap": 68.0}
{"close": 14.55, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709149200, "volume": 2, "vwap": 14.55}
{"close": 129.0, "date": "2024-02-28", "datetime": "2024-02-28T19:40:00Z", "expiration_date": "2026-06-18", "high": 129.0, "low": 129.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.0, "option_symbol": "TSLA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709149200, "volume": 10, "vwap": 129.0}
{"close": 46.42, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-06-18", "high": 46.42, "low": 46.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.42, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709149500, "volume": 2, "vwap": 46.42}
{"close": 43.25, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.25, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709149500, "volume": 13, "vwap": 43.25}
{"close": 24.8, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709149500, "volume": 10, "vwap": 24.8}
{"close": 36.45, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-12-18", "high": 36.45, "low": 36.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.45, "option_symbol": "AMD261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709149500, "volume": 2, "vwap": 36.45}
{"close": 48.45, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-06-18", "high": 48.45, "low": 48.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.45, "option_symbol": "BA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709149500, "volume": 1, "vwap": 48.45}
{"close": 26.8, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.8, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709149500, "volume": 1, "vwap": 26.8}
{"close": 55.41, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-12-18", "high": 55.41, "low": 55.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.41, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709149500, "volume": 2, "vwap": 55.41}
{"close": 49.1, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-12-18", "high": 49.1, "low": 49.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.1, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709149500, "volume": 2, "vwap": 49.1}
{"close": 32.5, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709149500, "volume": 2, "vwap": 32.5}
{"close": 9.22, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-12-18", "high": 9.22, "low": 9.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.22, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709149500, "volume": 1, "vwap": 9.22}
{"close": 221.0, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-12-18", "high": 221.0, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709149500, "volume": 1, "vwap": 221.0}
{"close": 57.0, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "NFLX261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709149500, "volume": 1, "vwap": 57.0}
{"close": 10.6, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.6, "option_symbol": "NKE261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709149500, "volume": 3, "vwap": 10.6}
{"close": 213.59, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-06-18", "high": 213.59, "low": 213.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.59, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709149500, "volume": 15, "vwap": 213.59}
{"close": 205.84, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-06-18", "high": 205.84, "low": 205.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.84, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709149500, "volume": 15, "vwap": 205.84}
{"close": 70.0, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709149500, "volume": 2, "vwap": 70.0}
{"close": 50.75, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709149500, "volume": 46, "vwap": 50.658696}
{"close": 14.65, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709149500, "volume": 2, "vwap": 14.65}
{"close": 16.5, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "VRTX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1709149500, "volume": 2, "vwap": 16.5}
{"close": 29.75, "date": "2024-02-28", "datetime": "2024-02-28T19:45:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "XLK261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709149500, "volume": 10, "vwap": 29.75}
{"close": 97.52, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-05-15", "high": 97.52, "low": 97.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.52, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709149800, "volume": 1, "vwap": 97.52}
{"close": 55.8, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-12-18", "high": 55.8, "low": 55.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.8, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709149800, "volume": 1, "vwap": 55.8}
{"close": 49.0, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709149800, "volume": 2, "vwap": 49.0}
{"close": 32.95, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-12-18", "high": 32.95, "low": 32.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.95, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 9, "underlying_symbol": "GOOGL", "unix_timestamp": 1709149800, "volume": 40, "vwap": 32.95}
{"close": 11.65, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709149800, "volume": 1, "vwap": 11.65}
{"close": 23.5, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "META260618C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709149800, "volume": 1, "vwap": 23.5}
{"close": 7.15, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709149800, "volume": 2, "vwap": 7.15}
{"close": 6.14, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-12-18", "high": 6.14, "low": 6.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.14, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709149800, "volume": 2, "vwap": 6.14}
{"close": 166.91, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-12-18", "high": 168.0, "low": 166.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.0, "option_symbol": "NFLX261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1709149800, "volume": 2, "vwap": 167.455}
{"close": 291.12, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-12-18", "high": 291.12, "low": 291.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 291.12, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709149800, "volume": 1, "vwap": 291.12}
{"close": 179.8, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-12-18", "high": 179.8, "low": 179.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709149800, "volume": 1, "vwap": 179.8}
{"close": 76.86, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-12-18", "high": 76.86, "low": 76.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.85, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709149800, "volume": 10, "vwap": 76.853}
{"close": 24.3, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-12-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709149800, "volume": 60, "vwap": 24.3}
{"close": 160.0, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-06-18", "high": 160.0, "low": 160.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709149800, "volume": 30, "vwap": 160.0}
{"close": 60.35, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-06-18", "high": 60.35, "low": 60.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709149800, "volume": 18, "vwap": 60.344444}
{"close": 38.1, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709149800, "volume": 4, "vwap": 38.05}
{"close": 3.14, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-06-18", "high": 3.14, "low": 3.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.14, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709149800, "volume": 2, "vwap": 3.14}
{"close": 22.23, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-12-18", "high": 22.23, "low": 22.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.23, "option_symbol": "XBI261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709149800, "volume": 2, "vwap": 22.23}
{"close": 11.45, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "XBI261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709149800, "volume": 2, "vwap": 11.45}
{"close": 115.74, "date": "2024-02-28", "datetime": "2024-02-28T19:50:00Z", "expiration_date": "2026-12-18", "high": 115.74, "low": 115.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.74, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709149800, "volume": 1, "vwap": 115.74}
{"close": 48.7, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.7, "option_symbol": "AMD260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709150100, "volume": 1, "vwap": 48.7}
{"close": 43.06, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-06-18", "high": 43.06, "low": 43.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.06, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709150100, "volume": 4, "vwap": 43.06}
{"close": 3.6, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "CCL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709150100, "volume": 11, "vwap": 3.6}
{"close": 115.32, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-05-15", "high": 115.32, "low": 115.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.32, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709150100, "volume": 1, "vwap": 115.32}
{"close": 32.95, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-12-18", "high": 32.95, "low": 32.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.95, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709150100, "volume": 10, "vwap": 32.95}
{"close": 3.45, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709150100, "volume": 1, "vwap": 3.45}
{"close": 10.22, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-12-18", "high": 10.22, "low": 10.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.22, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709150100, "volume": 1, "vwap": 10.22}
{"close": 4.4, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "INTC261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709150100, "volume": 100, "vwap": 4.4}
{"close": 22.7, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709150100, "volume": 2, "vwap": 22.7}
{"close": 208.0, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-12-18", "high": 208.0, "low": 208.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 208.0, "option_symbol": "MSFT261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709150100, "volume": 1, "vwap": 208.0}
{"close": 0.65, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-06-18", "high": 0.65, "low": 0.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.65, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709150100, "volume": 1, "vwap": 0.65}
{"close": 7.81, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-12-18", "high": 7.81, "low": 7.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.81, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709150100, "volume": 50, "vwap": 7.81}
{"close": 57.2, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-06-18", "high": 57.2, "low": 57.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.2, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709150100, "volume": 2, "vwap": 57.2}
{"close": 20.3, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709150100, "volume": 2, "vwap": 20.3}
{"close": 20.55, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709150100, "volume": 2, "vwap": 20.55}
{"close": 70.41, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-06-18", "high": 70.41, "low": 70.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.41, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709150100, "volume": 14, "vwap": 70.41}
{"close": 1.05, "date": "2024-02-28", "datetime": "2024-02-28T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.05, "low": 1.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.05, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1709150100, "volume": 2, "vwap": 1.05}
{"close": 79.32, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-06-18", "high": 79.32, "low": 79.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.32, "option_symbol": "AMD260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709150400, "volume": 15, "vwap": 79.32}
{"close": 35.7, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-12-18", "high": 35.7, "low": 35.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.6, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709150400, "volume": 12, "vwap": 35.675}
{"close": 24.65, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-12-18", "high": 24.65, "low": 24.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.65, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709150400, "volume": 2, "vwap": 24.65}
{"close": 3.75, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.72, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1709150400, "volume": 31, "vwap": 3.747097}
{"close": 3.45, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709150400, "volume": 1, "vwap": 3.45}
{"close": 6.1, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709150400, "volume": 16, "vwap": 6.1}
{"close": 28.55, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-12-18", "high": 28.55, "low": 28.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.55, "option_symbol": "MSFT261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709150400, "volume": 1, "vwap": 28.55}
{"close": 3.97, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-06-18", "high": 3.97, "low": 3.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.97, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709150400, "volume": 2, "vwap": 3.97}
{"close": 41.97, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-12-18", "high": 41.97, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709150400, "volume": 2, "vwap": 41.56}
{"close": 49.68, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-12-18", "high": 49.68, "low": 49.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.09, "option_symbol": "SPY261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709150400, "volume": 2, "vwap": 49.385}
{"close": 53.9, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-06-18", "high": 53.9, "low": 53.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709150400, "volume": 2, "vwap": 53.9}
{"close": 32.48, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-06-18", "high": 32.48, "low": 32.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.48, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709150400, "volume": 2, "vwap": 32.48}
{"close": 14.56, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-06-18", "high": 14.56, "low": 14.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.56, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709150400, "volume": 2, "vwap": 14.56}
{"close": 20.55, "date": "2024-02-28", "datetime": "2024-02-28T20:00:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709150400, "volume": 2, "vwap": 20.55}
{"close": 29.59, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 29.59, "low": 29.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.59, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709150700, "volume": 16, "vwap": 29.59}
{"close": 27.19, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 27.19, "low": 27.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.19, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709150700, "volume": 16, "vwap": 27.19}
{"close": 25.25, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709150700, "volume": 10, "vwap": 25.25}
{"close": 20.7, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709150700, "volume": 5, "vwap": 20.7}
{"close": 10.15, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709150700, "volume": 10, "vwap": 10.15}
{"close": 65.65, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 65.65, "low": 65.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.65, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709150700, "volume": 4, "vwap": 65.65}
{"close": 53.91, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 53.91, "low": 53.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.91, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709150700, "volume": 3, "vwap": 53.91}
{"close": 30.0, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709150700, "volume": 1, "vwap": 30.0}
{"close": 13.4, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709150700, "volume": 1, "vwap": 13.4}
{"close": 11.45, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709150700, "volume": 2, "vwap": 11.45}
{"close": 12.9, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.9, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709150700, "volume": 2, "vwap": 12.9}
{"close": 35.9, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-12-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709150700, "volume": 6, "vwap": 35.9}
{"close": 8.43, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-12-18", "high": 8.43, "low": 8.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.43, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709150700, "volume": 1, "vwap": 8.43}
{"close": 11.65, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-12-18", "high": 11.65, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709150700, "volume": 2, "vwap": 11.65}
{"close": 168.0, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 168.0, "low": 168.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709150700, "volume": 5, "vwap": 168.0}
{"close": 153.38, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-12-18", "high": 153.38, "low": 153.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.38, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709150700, "volume": 28, "vwap": 153.38}
{"close": 260.43, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-12-18", "high": 260.43, "low": 260.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.43, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709150700, "volume": 1, "vwap": 260.43}
{"close": 252.33, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-12-18", "high": 252.33, "low": 252.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.33, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709150700, "volume": 1, "vwap": 252.33}
{"close": 31.6, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-12-18", "high": 31.6, "low": 31.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.6, "option_symbol": "SPY261218C00605000", "option_type": "call", "strike_price": 605.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709150700, "volume": 1, "vwap": 31.6}
{"close": 37.75, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-12-18", "high": 37.75, "low": 37.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709150700, "volume": 4, "vwap": 37.75}
{"close": 68.3, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 68.3, "low": 68.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709150700, "volume": 2, "vwap": 68.3}
{"close": 63.88, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 63.88, "low": 63.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.88, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709150700, "volume": 2, "vwap": 63.88}
{"close": 50.84, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 50.84, "low": 50.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.84, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709150700, "volume": 20, "vwap": 50.84}
{"close": 42.5, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709150700, "volume": 2, "vwap": 42.5}
{"close": 52.68, "date": "2024-02-28", "datetime": "2024-02-28T20:05:00Z", "expiration_date": "2026-06-18", "high": 52.68, "low": 52.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.68, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709150700, "volume": 2, "vwap": 52.68}
{"close": 8.97, "date": "2024-02-28", "datetime": "2024-02-28T20:10:00Z", "expiration_date": "2026-06-18", "high": 8.97, "low": 8.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.97, "option_symbol": "GOOGL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709151000, "volume": 1, "vwap": 8.97}
{"close": 3.7, "date": "2024-02-28", "datetime": "2024-02-28T20:10:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709151000, "volume": 1, "vwap": 3.7}
{"close": 5.55, "date": "2024-02-28", "datetime": "2024-02-28T20:10:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "GOOGL261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709151000, "volume": 2, "vwap": 5.55}
{"close": 4.45, "date": "2024-02-28", "datetime": "2024-02-28T20:10:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "INTC261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709151000, "volume": 50, "vwap": 4.45}
{"close": 49.2, "date": "2024-02-28", "datetime": "2024-02-28T20:10:00Z", "expiration_date": "2026-06-18", "high": 49.2, "low": 49.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.2, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709151000, "volume": 6, "vwap": 49.2}
{"close": 68.65, "date": "2024-02-28", "datetime": "2024-02-28T20:10:00Z", "expiration_date": "2026-12-18", "high": 68.65, "low": 68.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.65, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151000, "volume": 10, "vwap": 68.65}
{"close": 63.8, "date": "2024-02-28", "datetime": "2024-02-28T20:10:00Z", "expiration_date": "2026-06-18", "high": 63.8, "low": 63.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151000, "volume": 2, "vwap": 63.8}
{"close": 44.9, "date": "2024-02-28", "datetime": "2024-02-28T20:10:00Z", "expiration_date": "2026-06-18", "high": 44.9, "low": 44.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.9, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151000, "volume": 2, "vwap": 44.9}
{"close": 4.28, "date": "2024-02-28", "datetime": "2024-02-28T20:10:00Z", "expiration_date": "2026-06-18", "high": 4.28, "low": 4.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.28, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151000, "volume": 20, "vwap": 4.28}
{"close": 58.5, "date": "2024-02-28", "datetime": "2024-02-28T20:10:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151000, "volume": 2, "vwap": 58.5}
{"close": 6.65, "date": "2024-02-28", "datetime": "2024-02-28T20:10:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "XLF261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1709151000, "volume": 1, "vwap": 6.65}
{"close": 20.62, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-06-18", "high": 20.62, "low": 20.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.62, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709151300, "volume": 3, "vwap": 20.62}
{"close": 15.4, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709151300, "volume": 1, "vwap": 15.4}
{"close": 49.75, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "AAPL260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709151300, "volume": 2, "vwap": 49.75}
{"close": 30.0, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709151300, "volume": 1, "vwap": 30.0}
{"close": 5.77, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-12-18", "high": 5.77, "low": 5.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.77, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709151300, "volume": 1, "vwap": 5.77}
{"close": 14.45, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-06-18", "high": 14.45, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709151300, "volume": 1, "vwap": 14.45}
{"close": 19.3, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "GM261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709151300, "volume": 2, "vwap": 19.3}
{"close": 3.6, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709151300, "volume": 1, "vwap": 3.6}
{"close": 3.4, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.4, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709151300, "volume": 9, "vwap": 3.4}
{"close": 6.03, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-12-18", "high": 6.03, "low": 6.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.03, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709151300, "volume": 1, "vwap": 6.03}
{"close": 168.0, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-06-18", "high": 168.0, "low": 168.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709151300, "volume": 10, "vwap": 168.0}
{"close": 174.45, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-12-18", "high": 174.45, "low": 174.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.45, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709151300, "volume": 1, "vwap": 174.45}
{"close": 210.0, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-06-18", "high": 210.12, "low": 210.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.12, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709151300, "volume": 10, "vwap": 210.024}
{"close": 248.46, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-12-18", "high": 248.46, "low": 248.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.25, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709151300, "volume": 3, "vwap": 248.32}
{"close": 67.0, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151300, "volume": 1, "vwap": 67.0}
{"close": 5.43, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-12-18", "high": 5.43, "low": 5.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.43, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151300, "volume": 1, "vwap": 5.43}
{"close": 40.08, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-06-18", "high": 40.08, "low": 40.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.08, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151300, "volume": 4, "vwap": 40.08}
{"close": 27.25, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151300, "volume": 2, "vwap": 27.25}
{"close": 15.07, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-06-18", "high": 15.07, "low": 15.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.07, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151300, "volume": 2, "vwap": 15.07}
{"close": 5.67, "date": "2024-02-28", "datetime": "2024-02-28T20:15:00Z", "expiration_date": "2026-06-18", "high": 5.67, "low": 5.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.67, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151300, "volume": 20, "vwap": 5.67}
{"close": 14.34, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 14.34, "low": 14.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.34, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1709151600, "volume": 2, "vwap": 14.34}
{"close": 8.85, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 8.85, "low": 8.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709151600, "volume": 14, "vwap": 8.85}
{"close": 96.3, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-05-15", "high": 96.3, "low": 96.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.3, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709151600, "volume": 2, "vwap": 96.3}
{"close": 8.0, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "GM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709151600, "volume": 2, "vwap": 8.0}
{"close": 6.85, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.85, "option_symbol": "GM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709151600, "volume": 3, "vwap": 6.85}
{"close": 2.51, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.51, "low": 2.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.51, "option_symbol": "GM261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1709151600, "volume": 4, "vwap": 2.51}
{"close": 49.2, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 49.2, "low": 49.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.2, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709151600, "volume": 1, "vwap": 49.2}
{"close": 4.5, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709151600, "volume": 1, "vwap": 4.5}
{"close": 6.0, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709151600, "volume": 1, "vwap": 6.0}
{"close": 162.25, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-06-18", "high": 162.25, "low": 162.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.25, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709151600, "volume": 20, "vwap": 162.25}
{"close": 159.52, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-06-18", "high": 159.52, "low": 159.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.52, "option_symbol": "META260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709151600, "volume": 20, "vwap": 159.52}
{"close": 158.7, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-06-18", "high": 158.7, "low": 158.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.7, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 22, "vwap": 158.697273}
{"close": 102.05, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-06-18", "high": 102.05, "low": 101.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.05, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 30, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 101, "vwap": 102.046931}
{"close": 54.75, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-06-18", "high": 54.75, "low": 54.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.75, "option_symbol": "NVDA260618C01620000", "option_type": "call", "strike_price": 1620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 7, "vwap": 54.75}
{"close": 156.77, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-06-18", "high": 156.77, "low": 156.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.77, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 4, "vwap": 156.77}
{"close": 250.11, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 250.11, "low": 250.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 250.11, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 4, "vwap": 250.11}
{"close": 212.67, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 212.67, "low": 212.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.67, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 1, "vwap": 212.67}
{"close": 71.97, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 71.97, "low": 71.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.97, "option_symbol": "NVDA261218C01620000", "option_type": "call", "strike_price": 1620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 25, "vwap": 71.97}
{"close": 69.92, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 69.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.65, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 64, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 625, "vwap": 70.80016}
{"close": 43.7, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 43.7, "low": 43.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 1, "vwap": 43.7}
{"close": 125.2, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 125.2, "low": 125.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.2, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 20, "vwap": 125.2}
{"close": 153.5, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 153.5, "low": 153.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.5, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 20, "vwap": 153.5}
{"close": 163.6, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 163.6, "low": 163.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.6, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 20, "vwap": 163.6}
{"close": 190.05, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 190.05, "low": 190.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.05, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151600, "volume": 20, "vwap": 190.05}
{"close": 81.59, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 81.59, "low": 81.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.59, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1709151600, "volume": 12, "vwap": 81.59}
{"close": 30.79, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-12-18", "high": 30.79, "low": 30.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.79, "option_symbol": "SPY261218P00475000", "option_type": "put", "strike_price": 475.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709151600, "volume": 10, "vwap": 30.79}
{"close": 36.04, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-06-18", "high": 36.04, "low": 36.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.04, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151600, "volume": 2, "vwap": 36.04}
{"close": 34.06, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-06-18", "high": 34.06, "low": 34.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.06, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151600, "volume": 2, "vwap": 34.06}
{"close": 26.0, "date": "2024-02-28", "datetime": "2024-02-28T20:20:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151600, "volume": 20, "vwap": 26.0}
{"close": 34.9, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709151900, "volume": 1, "vwap": 34.9}
{"close": 20.76, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-06-18", "high": 20.76, "low": 20.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1709151900, "volume": 9, "vwap": 20.717778}
{"close": 13.84, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1709151900, "volume": 9, "vwap": 13.887778}
{"close": 54.41, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-06-18", "high": 54.41, "low": 54.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.41, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709151900, "volume": 15, "vwap": 54.41}
{"close": 56.25, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 56.25, "low": 56.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.25, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709151900, "volume": 2, "vwap": 56.25}
{"close": 3.6, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709151900, "volume": 1, "vwap": 3.6}
{"close": 12.29, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 12.55, "low": 12.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1709151900, "volume": 3, "vwap": 12.43}
{"close": 8.2, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.2, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709151900, "volume": 1, "vwap": 8.2}
{"close": 74.32, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-05-15", "high": 74.32, "low": 74.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.32, "option_symbol": "COIN260515C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709151900, "volume": 1, "vwap": 74.32}
{"close": 62.32, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-05-15", "high": 62.32, "low": 62.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.32, "option_symbol": "COIN260515C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709151900, "volume": 1, "vwap": 62.32}
{"close": 56.25, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-05-15", "high": 56.25, "low": 56.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.25, "option_symbol": "COIN260515C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709151900, "volume": 1, "vwap": 56.25}
{"close": 10.95, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-05-15", "high": 11.0, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 25, "underlying_symbol": "COIN", "unix_timestamp": 1709151900, "volume": 25, "vwap": 10.898}
{"close": 15.83, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 15.83, "low": 15.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.83, "option_symbol": "GM261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709151900, "volume": 1, "vwap": 15.83}
{"close": 18.83, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 18.83, "low": 18.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.83, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709151900, "volume": 1, "vwap": 18.83}
{"close": 10.85, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709151900, "volume": 1, "vwap": 10.85}
{"close": 2.1, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709151900, "volume": 1, "vwap": 2.1}
{"close": 6.1, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709151900, "volume": 12, "vwap": 6.1}
{"close": 13.89, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 13.89, "low": 13.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.89, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709151900, "volume": 17, "vwap": 13.89}
{"close": 21.3, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1709151900, "volume": 3, "vwap": 21.266667}
{"close": 76.0, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709151900, "volume": 1, "vwap": 76.0}
{"close": 147.58, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 147.58, "low": 147.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.58, "option_symbol": "NFLX261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709151900, "volume": 8, "vwap": 147.58}
{"close": 16.17, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 16.17, "low": 16.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.17, "option_symbol": "NFLX261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709151900, "volume": 1, "vwap": 16.17}
{"close": 102.25, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-06-18", "high": 102.25, "low": 102.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.25, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151900, "volume": 50, "vwap": 102.25}
{"close": 156.9, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-06-18", "high": 156.9, "low": 156.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 156.4, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709151900, "volume": 8, "vwap": 156.65}
{"close": 195.05, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 195.05, "low": 195.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.05, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151900, "volume": 5, "vwap": 195.05}
{"close": 183.2, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 183.2, "low": 183.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 183.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709151900, "volume": 2, "vwap": 183.1}
{"close": 73.0, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.0, "option_symbol": "NVDA261218C01620000", "option_type": "call", "strike_price": 1620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151900, "volume": 1, "vwap": 73.0}
{"close": 70.45, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 70.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 41, "underlying_symbol": "NVDA", "unix_timestamp": 1709151900, "volume": 403, "vwap": 70.995906}
{"close": 32.55, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 32.55, "low": 32.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.55, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151900, "volume": 3, "vwap": 32.55}
{"close": 44.25, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 44.25, "low": 44.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151900, "volume": 1, "vwap": 44.25}
{"close": 58.0, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151900, "volume": 1, "vwap": 58.0}
{"close": 100.0, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709151900, "volume": 1, "vwap": 100.0}
{"close": 64.15, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-06-18", "high": 64.15, "low": 64.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709151900, "volume": 6, "vwap": 64.116667}
{"close": 37.95, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151900, "volume": 2, "vwap": 37.95}
{"close": 9.4, "date": "2024-02-28", "datetime": "2024-02-28T20:25:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709151900, "volume": 10, "vwap": 9.4}
{"close": 34.91, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-06-18", "high": 34.91, "low": 34.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.91, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709152200, "volume": 8, "vwap": 34.91}
{"close": 20.95, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.85, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1709152200, "volume": 84, "vwap": 20.946428}
{"close": 13.9, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709152200, "volume": 84, "vwap": 13.889881}
{"close": 48.49, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-06-18", "high": 48.49, "low": 48.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.49, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709152200, "volume": 1, "vwap": 48.49}
{"close": 30.03, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-06-18", "high": 30.12, "low": 30.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.12, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709152200, "volume": 11, "vwap": 30.111818}
{"close": 15.53, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-06-18", "high": 15.53, "low": 15.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.53, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709152200, "volume": 30, "vwap": 15.53}
{"close": 13.5, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709152200, "volume": 30, "vwap": 13.5}
{"close": 6.01, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 6.01, "low": 6.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.01, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709152200, "volume": 1, "vwap": 6.01}
{"close": 5.8, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.8, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709152200, "volume": 1, "vwap": 5.8}
{"close": 3.45, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "CCL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709152200, "volume": 10, "vwap": 3.45}
{"close": 11.0, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-05-15", "high": 11.0, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 7, "underlying_symbol": "COIN", "unix_timestamp": 1709152200, "volume": 7, "vwap": 10.942857}
{"close": 12.2, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "CZR261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "CZR", "unix_timestamp": 1709152200, "volume": 7, "vwap": 12.2}
{"close": 15.9, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.9, "option_symbol": "GM261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709152200, "volume": 2, "vwap": 15.9}
{"close": 35.9, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709152200, "volume": 1, "vwap": 35.9}
{"close": 28.41, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 28.41, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709152200, "volume": 2, "vwap": 28.38}
{"close": 7.64, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.65, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709152200, "volume": 2, "vwap": 7.645}
{"close": 13.91, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 13.91, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1709152200, "volume": 9, "vwap": 13.901111}
{"close": 77.87, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-06-18", "high": 77.87, "low": 77.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.87, "option_symbol": "META260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709152200, "volume": 1, "vwap": 77.87}
{"close": 101.6, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-06-18", "high": 101.6, "low": 101.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.6, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152200, "volume": 1, "vwap": 101.6}
{"close": 257.2, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 257.2, "low": 257.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.2, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152200, "volume": 1, "vwap": 257.2}
{"close": 248.11, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 248.11, "low": 248.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.11, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152200, "volume": 1, "vwap": 248.11}
{"close": 81.4, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 81.8, "low": 81.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.55, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 37, "underlying_symbol": "NVDA", "unix_timestamp": 1709152200, "volume": 40, "vwap": 81.43925}
{"close": 78.95, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 79.3, "low": 78.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.3, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709152200, "volume": 2, "vwap": 79.125}
{"close": 70.4, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 70.4, "low": 70.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.4, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152200, "volume": 1, "vwap": 70.4}
{"close": 81.18, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 82.05, "low": 81.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.05, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1709152200, "volume": 87, "vwap": 81.97}
{"close": 13.92, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 13.92, "low": 13.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.67, "option_symbol": "SPY261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1709152200, "volume": 58, "vwap": 13.67431}
{"close": 29.5, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.5, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709152200, "volume": 10, "vwap": 29.5}
{"close": 64.15, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-06-18", "high": 64.15, "low": 64.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.15, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709152200, "volume": 2, "vwap": 64.15}
{"close": 22.35, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709152200, "volume": 14, "vwap": 22.35}
{"close": 14.6, "date": "2024-02-28", "datetime": "2024-02-28T20:30:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709152200, "volume": 2, "vwap": 14.6}
{"close": 5.95, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709152500, "volume": 1, "vwap": 5.95}
{"close": 35.2, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.05, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709152500, "volume": 3, "vwap": 35.116667}
{"close": 32.4, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709152500, "volume": 2, "vwap": 32.4}
{"close": 19.15, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709152500, "volume": 1, "vwap": 19.15}
{"close": 30.0, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709152500, "volume": 1, "vwap": 30.0}
{"close": 12.28, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1709152500, "volume": 2, "vwap": 12.29}
{"close": 95.25, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-05-15", "high": 95.25, "low": 95.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.25, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709152500, "volume": 2, "vwap": 95.25}
{"close": 87.57, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-05-15", "high": 87.57, "low": 87.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.57, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709152500, "volume": 1, "vwap": 87.57}
{"close": 4.0, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "DKNG261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709152500, "volume": 35, "vwap": 4.0}
{"close": 24.44, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 24.44, "low": 24.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.28, "option_symbol": "IWM260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709152500, "volume": 2, "vwap": 24.36}
{"close": 3.05, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "NCLH261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709152500, "volume": 1, "vwap": 3.05}
{"close": 3.95, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "NCLH261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709152500, "volume": 1, "vwap": 3.95}
{"close": 206.33, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 206.33, "low": 206.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.33, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152500, "volume": 3, "vwap": 206.33}
{"close": 98.35, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 98.45, "low": 98.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.45, "option_symbol": "NVDA260618C01270000", "option_type": "call", "strike_price": 1270.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709152500, "volume": 2, "vwap": 98.4}
{"close": 96.85, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 96.85, "low": 96.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.85, "option_symbol": "NVDA260618C01280000", "option_type": "call", "strike_price": 1280.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1709152500, "volume": 23, "vwap": 96.723913}
{"close": 56.6, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 56.6, "low": 56.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.6, "option_symbol": "NVDA260618C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152500, "volume": 50, "vwap": 56.6}
{"close": 181.48, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 181.62, "low": 181.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.51, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709152500, "volume": 4, "vwap": 181.5225}
{"close": 144.35, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 144.35, "low": 144.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.35, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152500, "volume": 1, "vwap": 144.35}
{"close": 102.45, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 102.45, "low": 102.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.45, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709152500, "volume": 2, "vwap": 102.45}
{"close": 23.25, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 23.25, "low": 23.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.25, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152500, "volume": 2, "vwap": 23.25}
{"close": 176.5, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 176.5, "low": 176.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.2, "option_symbol": "SPY261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709152500, "volume": 5, "vwap": 176.38}
{"close": 13.13, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.13, "low": 13.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.13, "option_symbol": "SPY261218C00665000", "option_type": "call", "strike_price": 665.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709152500, "volume": 2, "vwap": 13.13}
{"close": 3.45, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.45, "option_symbol": "SPY261218P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709152500, "volume": 10, "vwap": 3.45}
{"close": 30.59, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 30.59, "low": 30.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.59, "option_symbol": "SPY261218P00475000", "option_type": "put", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709152500, "volume": 2, "vwap": 30.59}
{"close": 47.42, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 47.42, "low": 47.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.42, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709152500, "volume": 2, "vwap": 47.42}
{"close": 68.04, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 68.04, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709152500, "volume": 102, "vwap": 68.028235}
{"close": 64.3, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 64.3, "low": 64.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709152500, "volume": 2, "vwap": 64.3}
{"close": 50.68, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709152500, "volume": 708, "vwap": 50.700565}
{"close": 40.37, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 40.37, "low": 40.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.37, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709152500, "volume": 2, "vwap": 40.37}
{"close": 38.2, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 38.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.12, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709152500, "volume": 4, "vwap": 38.16}
{"close": 15.25, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709152500, "volume": 2, "vwap": 15.25}
{"close": 4.8, "date": "2024-02-28", "datetime": "2024-02-28T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "XOM261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709152500, "volume": 1, "vwap": 4.8}
{"close": 34.98, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 35.02, "low": 34.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1709152800, "volume": 400, "vwap": 35.00265}
{"close": 17.18, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 17.22, "low": 17.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1709152800, "volume": 400, "vwap": 17.20265}
{"close": 14.2, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709152800, "volume": 1, "vwap": 14.2}
{"close": 3.65, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709152800, "volume": 1, "vwap": 3.65}
{"close": 53.0, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709152800, "volume": 1, "vwap": 53.0}
{"close": 76.52, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 76.52, "low": 76.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.52, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709152800, "volume": 2, "vwap": 76.52}
{"close": 15.95, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "GM261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709152800, "volume": 2, "vwap": 15.95}
{"close": 24.71, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 24.71, "low": 24.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.67, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709152800, "volume": 20, "vwap": 24.706}
{"close": 8.45, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "GOOGL261218C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709152800, "volume": 1, "vwap": 8.45}
{"close": 7.53, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709152800, "volume": 2, "vwap": 7.565}
{"close": 6.35, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 6.35, "low": 6.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.35, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709152800, "volume": 2, "vwap": 6.35}
{"close": 4.2, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.2, "option_symbol": "MSFT261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709152800, "volume": 1, "vwap": 4.2}
{"close": 11.95, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "NKE261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 5, "underlying_symbol": "NKE", "unix_timestamp": 1709152800, "volume": 75, "vwap": 11.95}
{"close": 4.05, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 1, "vwap": 4.05}
{"close": 5.65, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "NVDA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 2, "vwap": 5.65}
{"close": 18.53, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 18.53, "low": 18.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.53, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 2, "vwap": 18.53}
{"close": 247.5, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 248.54, "low": 247.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.54, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 2, "vwap": 248.02}
{"close": 229.74, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 229.74, "low": 229.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.74, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 1, "vwap": 229.74}
{"close": 181.7, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 181.85, "low": 181.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 181.55, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 4, "vwap": 181.6}
{"close": 5.45, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 1, "vwap": 5.45}
{"close": 52.32, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 52.32, "low": 52.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.32, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 1, "vwap": 52.32}
{"close": 57.75, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 57.75, "low": 57.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.75, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 1, "vwap": 57.75}
{"close": 148.9, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 148.9, "low": 148.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 148.8, "option_symbol": "NVDA261218P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 2, "vwap": 148.85}
{"close": 153.85, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 154.1, "low": 153.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.7, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 19, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 19, "vwap": 153.981579}
{"close": 164.2, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 164.35, "low": 164.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.35, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 3, "vwap": 164.233333}
{"close": 168.9, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 169.1, "low": 168.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.1, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 2, "vwap": 169.0}
{"close": 174.3, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 174.3, "low": 174.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.2, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 12, "vwap": 174.25}
{"close": 179.45, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 179.45, "low": 179.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.45, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 2, "vwap": 179.45}
{"close": 190.55, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 190.55, "low": 190.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.45, "option_symbol": "NVDA261218P00810000", "option_type": "put", "strike_price": 810.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 2, "vwap": 190.5}
{"close": 196.15, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 196.15, "low": 195.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 195.9, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 4, "vwap": 195.975}
{"close": 202.0, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 202.0, "low": 202.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.0, "option_symbol": "NVDA261218P00830000", "option_type": "put", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 10, "vwap": 202.0}
{"close": 207.1, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 207.3, "low": 207.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 207.3, "option_symbol": "NVDA261218P00840000", "option_type": "put", "strike_price": 840.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 2, "vwap": 207.2}
{"close": 213.45, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 213.45, "low": 212.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.05, "option_symbol": "NVDA261218P00850000", "option_type": "put", "strike_price": 850.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 10, "vwap": 213.36}
{"close": 219.3, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 219.3, "low": 219.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.3, "option_symbol": "NVDA261218P00860000", "option_type": "put", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 10, "vwap": 219.3}
{"close": 225.2, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 225.2, "low": 225.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.2, "option_symbol": "NVDA261218P00870000", "option_type": "put", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 10, "vwap": 225.2}
{"close": 243.45, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 243.45, "low": 243.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 243.45, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 10, "vwap": 243.45}
{"close": 249.7, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 249.7, "low": 249.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 249.7, "option_symbol": "NVDA261218P00910000", "option_type": "put", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 10, "vwap": 249.7}
{"close": 256.05, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 256.05, "low": 256.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.05, "option_symbol": "NVDA261218P00920000", "option_type": "put", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 10, "vwap": 256.05}
{"close": 262.45, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 262.45, "low": 262.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.45, "option_symbol": "NVDA261218P00930000", "option_type": "put", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709152800, "volume": 10, "vwap": 262.45}
{"close": 14.4, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "SPY261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709152800, "volume": 10, "vwap": 14.4}
{"close": 50.8, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 50.8, "low": 50.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.77, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709152800, "volume": 428, "vwap": 50.771963}
{"close": 38.25, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709152800, "volume": 2, "vwap": 38.25}
{"close": 32.36, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 32.36, "low": 32.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.36, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709152800, "volume": 2, "vwap": 32.36}
{"close": 47.0, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 47.01, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709152800, "volume": 20, "vwap": 47.002}
{"close": 52.41, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 52.41, "low": 52.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.39, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709152800, "volume": 20, "vwap": 52.404}
{"close": 1.9, "date": "2024-02-28", "datetime": "2024-02-28T20:40:00Z", "expiration_date": "2026-06-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "XLE260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1709152800, "volume": 1, "vwap": 1.9}
{"close": 12.2, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709153100, "volume": 300, "vwap": 12.2}
{"close": 15.25, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.25, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709153100, "volume": 1, "vwap": 15.25}
{"close": 56.9, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 56.9, "low": 56.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.9, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709153100, "volume": 2, "vwap": 56.9}
{"close": 11.65, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.65, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709153100, "volume": 1, "vwap": 11.65}
{"close": 7.6, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709153100, "volume": 29, "vwap": 7.6}
{"close": 80.3, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-06-18", "high": 80.3, "low": 80.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.3, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709153100, "volume": 1, "vwap": 80.3}
{"close": 74.55, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-06-18", "high": 74.55, "low": 74.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.55, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709153100, "volume": 1, "vwap": 74.55}
{"close": 49.28, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-06-18", "high": 49.28, "low": 49.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.06, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709153100, "volume": 12, "vwap": 49.17}
{"close": 267.6, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 267.6, "low": 267.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.6, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 1, "vwap": 267.6}
{"close": 251.65, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 251.65, "low": 251.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.65, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 1, "vwap": 251.65}
{"close": 248.25, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 248.25, "low": 248.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 248.25, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 3, "vwap": 248.25}
{"close": 180.6, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 180.97, "low": 180.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.97, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 4, "vwap": 180.8775}
{"close": 100.85, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 100.85, "low": 100.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.85, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 1, "vwap": 100.85}
{"close": 80.47, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 80.47, "low": 80.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.47, "option_symbol": "NVDA261218C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 1, "vwap": 80.47}
{"close": 69.5, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 1, "vwap": 69.5}
{"close": 8.02, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 8.02, "low": 8.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.02, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 1, "vwap": 8.02}
{"close": 32.75, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 32.75, "low": 32.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.75, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 1, "vwap": 32.75}
{"close": 39.75, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 39.75, "low": 39.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.75, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 1, "vwap": 39.75}
{"close": 44.5, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 1, "vwap": 44.5}
{"close": 58.5, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.02, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 2, "vwap": 58.26}
{"close": 74.5, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 74.5, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 1, "vwap": 74.5}
{"close": 100.0, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.0, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 1, "vwap": 100.0}
{"close": 106.0, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 106.0, "low": 106.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.0, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 1, "vwap": 106.0}
{"close": 169.75, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 169.85, "low": 169.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.85, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 2, "vwap": 169.8}
{"close": 185.45, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 185.75, "low": 185.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.75, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709153100, "volume": 2, "vwap": 185.6}
{"close": 39.4, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-12-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709153100, "volume": 22, "vwap": 39.4}
{"close": 64.2, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-06-18", "high": 64.2, "low": 64.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153100, "volume": 2, "vwap": 64.2}
{"close": 38.2, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 38.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153100, "volume": 60, "vwap": 38.2}
{"close": 22.38, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-06-18", "high": 22.38, "low": 22.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.38, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153100, "volume": 4, "vwap": 22.38}
{"close": 17.28, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-06-18", "high": 17.28, "low": 17.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.28, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153100, "volume": 4, "vwap": 17.28}
{"close": 24.24, "date": "2024-02-28", "datetime": "2024-02-28T20:45:00Z", "expiration_date": "2026-06-18", "high": 24.24, "low": 24.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.24, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153100, "volume": 4, "vwap": 24.24}
{"close": 35.0, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709153400, "volume": 1, "vwap": 35.0}
{"close": 32.16, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.2, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709153400, "volume": 20, "vwap": 32.162}
{"close": 19.0, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709153400, "volume": 1, "vwap": 19.0}
{"close": 17.1, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.2, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709153400, "volume": 2, "vwap": 17.15}
{"close": 15.49, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.68, "low": 15.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.68, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709153400, "volume": 4, "vwap": 15.6325}
{"close": 13.94, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.13, "low": 13.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.13, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709153400, "volume": 4, "vwap": 14.0825}
{"close": 11.26, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 11.26, "low": 11.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.26, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709153400, "volume": 3, "vwap": 11.26}
{"close": 5.7, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709153400, "volume": 1, "vwap": 5.7}
{"close": 70.06, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-05-15", "high": 70.06, "low": 70.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.06, "option_symbol": "COIN260515C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709153400, "volume": 1, "vwap": 70.06}
{"close": 23.71, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-05-15", "high": 23.71, "low": 23.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.71, "option_symbol": "COIN260515P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709153400, "volume": 3, "vwap": 23.71}
{"close": 11.6, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709153400, "volume": 1, "vwap": 11.6}
{"close": 10.03, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 10.03, "low": 10.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.03, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709153400, "volume": 1, "vwap": 10.03}
{"close": 21.55, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709153400, "volume": 1, "vwap": 21.55}
{"close": 36.35, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 36.35, "low": 36.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.35, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709153400, "volume": 12, "vwap": 36.35}
{"close": 7.2, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.2, "option_symbol": "MSFT261218P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709153400, "volume": 1, "vwap": 7.2}
{"close": 71.0, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709153400, "volume": 1, "vwap": 71.0}
{"close": 27.25, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.25, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 2, "vwap": 27.25}
{"close": 37.75, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 2, "vwap": 37.6}
{"close": 158.3, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 158.3, "low": 158.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.3, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 4, "vwap": 158.3}
{"close": 174.05, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 174.05, "low": 174.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.05, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 1, "vwap": 174.05}
{"close": 392.95, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 392.95, "low": 392.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 392.75, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 4, "vwap": 392.85}
{"close": 275.95, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 275.95, "low": 275.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.95, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 1, "vwap": 275.95}
{"close": 254.0, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 254.0, "low": 254.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 1, "vwap": 254.0}
{"close": 180.45, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 180.45, "low": 180.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 180.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 1, "vwap": 180.45}
{"close": 100.85, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 100.85, "low": 100.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.85, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 9, "vwap": 100.85}
{"close": 69.95, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 69.95, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 4, "vwap": 68.555}
{"close": 23.5, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 1, "vwap": 23.5}
{"close": 33.0, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 32.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.55, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 2, "vwap": 32.775}
{"close": 81.85, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 81.85, "low": 81.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.85, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 1, "vwap": 81.85}
{"close": 135.95, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 135.95, "low": 135.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.95, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153400, "volume": 1, "vwap": 135.95}
{"close": 77.0, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "SPY261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1709153400, "volume": 8, "vwap": 77.0}
{"close": 160.5, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 160.5, "low": 160.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 2, "vwap": 160.5}
{"close": 70.0, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 6, "vwap": 70.0}
{"close": 67.95, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 67.95, "low": 67.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 2, "vwap": 67.95}
{"close": 64.0, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 2, "vwap": 64.0}
{"close": 50.65, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 66, "vwap": 50.671212}
{"close": 38.01, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 38.01, "low": 38.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.01, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 2, "vwap": 38.01}
{"close": 36.1, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 36.1, "low": 36.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.1, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 2, "vwap": 36.1}
{"close": 17.4, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 12, "vwap": 17.4}
{"close": 5.65, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 2, "vwap": 5.65}
{"close": 7.35, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 7.35, "low": 7.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.35, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 2, "vwap": 7.35}
{"close": 9.4, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 2, "vwap": 9.4}
{"close": 13.05, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.02, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 50, "vwap": 13.032}
{"close": 15.81, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.84, "low": 15.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.84, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 60, "vwap": 15.823333}
{"close": 34.72, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 34.72, "low": 34.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.72, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 2, "vwap": 34.72}
{"close": 46.95, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 46.95, "low": 46.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.95, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 4, "vwap": 46.95}
{"close": 70.6, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-06-18", "high": 70.6, "low": 70.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.6, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153400, "volume": 14, "vwap": 70.6}
{"close": 42.17, "date": "2024-02-28", "datetime": "2024-02-28T20:50:00Z", "expiration_date": "2026-12-18", "high": 42.17, "low": 42.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.17, "option_symbol": "UBER261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709153400, "volume": 10, "vwap": 42.17}
{"close": 0.33, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 0.33, "low": 0.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.33, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709153700, "volume": 7, "vwap": 0.33}
{"close": 5.95, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709153700, "volume": 1, "vwap": 5.95}
{"close": 32.32, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 32.32, "low": 32.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.32, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709153700, "volume": 19, "vwap": 32.32}
{"close": 3.0, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709153700, "volume": 16, "vwap": 2.996875}
{"close": 48.24, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 48.24, "low": 48.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.24, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709153700, "volume": 10, "vwap": 48.24}
{"close": 38.5, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.5, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709153700, "volume": 2, "vwap": 38.5}
{"close": 39.07, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 39.07, "low": 39.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.07, "option_symbol": "BA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709153700, "volume": 4, "vwap": 39.07}
{"close": 3.05, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709153700, "volume": 1, "vwap": 3.05}
{"close": 93.55, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-05-15", "high": 93.55, "low": 93.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.55, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709153700, "volume": 2, "vwap": 93.55}
{"close": 2.02, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.02, "option_symbol": "GM261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709153700, "volume": 1, "vwap": 2.02}
{"close": 32.96, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 32.96, "low": 32.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.96, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709153700, "volume": 2, "vwap": 32.96}
{"close": 11.6, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709153700, "volume": 1, "vwap": 11.6}
{"close": 3.4, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1709153700, "volume": 3, "vwap": 3.496667}
{"close": 18.1, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 18.1, "low": 18.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.1, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709153700, "volume": 1, "vwap": 18.1}
{"close": 36.3, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 36.3, "low": 36.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.3, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709153700, "volume": 12, "vwap": 36.3}
{"close": 6.01, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.01, "low": 6.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.01, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709153700, "volume": 1, "vwap": 6.01}
{"close": 5.0, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "NFLX261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709153700, "volume": 1, "vwap": 5.0}
{"close": 19.1, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 19.1, "low": 19.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.1, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709153700, "volume": 1, "vwap": 19.1}
{"close": 158.37, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 158.37, "low": 158.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.37, "option_symbol": "NVDA260618P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709153700, "volume": 4, "vwap": 158.37}
{"close": 132.0, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 132.0, "low": 132.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153700, "volume": 1, "vwap": 132.0}
{"close": 96.82, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 96.82, "low": 96.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.82, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153700, "volume": 1, "vwap": 96.82}
{"close": 72.95, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 72.95, "low": 72.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.95, "option_symbol": "NVDA261218C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153700, "volume": 1, "vwap": 72.95}
{"close": 70.0, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153700, "volume": 4, "vwap": 70.0}
{"close": 9.72, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 9.72, "low": 9.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.72, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153700, "volume": 1, "vwap": 9.72}
{"close": 93.46, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 93.46, "low": 93.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.46, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153700, "volume": 2, "vwap": 93.46}
{"close": 113.0, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153700, "volume": 1, "vwap": 113.0}
{"close": 165.79, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-12-18", "high": 165.79, "low": 165.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.79, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709153700, "volume": 2, "vwap": 165.79}
{"close": 136.42, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 136.42, "low": 136.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.42, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 4, "vwap": 136.42}
{"close": 68.1, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 68.1, "low": 68.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 20, "vwap": 68.1}
{"close": 50.69, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 6, "vwap": 50.696667}
{"close": 45.2, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 45.2, "low": 45.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.2, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 2, "vwap": 45.2}
{"close": 38.25, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 2, "vwap": 38.25}
{"close": 32.26, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 32.26, "low": 32.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.26, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 8, "vwap": 32.26}
{"close": 20.23, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.23, "low": 20.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.22, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 50, "vwap": 20.2248}
{"close": 14.55, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 70, "vwap": 14.548286}
{"close": 9.36, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 9.36, "low": 9.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.36, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 8, "vwap": 9.36}
{"close": 13.05, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 100, "vwap": 13.05}
{"close": 15.8, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 15.84, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 70, "vwap": 15.810571}
{"close": 20.64, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.64, "low": 20.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.64, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 2, "vwap": 20.64}
{"close": 39.38, "date": "2024-02-28", "datetime": "2024-02-28T20:55:00Z", "expiration_date": "2026-06-18", "high": 39.38, "low": 39.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.38, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709153700, "volume": 2, "vwap": 39.38}
{"close": 6.6, "date": "2024-02-28", "datetime": "2024-02-28T21:00:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "SPY261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709154000, "volume": 1, "vwap": 6.6}
{"close": 27.85, "date": "2024-02-28", "datetime": "2024-02-28T21:00:00Z", "expiration_date": "2026-12-18", "high": 27.85, "low": 27.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.85, "option_symbol": "SPY261218P00465000", "option_type": "put", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709154000, "volume": 1, "vwap": 27.85}
{"close": 47.2, "date": "2024-02-28", "datetime": "2024-02-28T21:05:00Z", "expiration_date": "2026-12-18", "high": 47.62, "low": 47.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.42, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709154300, "volume": 4, "vwap": 47.415}
{"close": 61.43, "date": "2024-02-28", "datetime": "2024-02-28T21:05:00Z", "expiration_date": "2026-12-18", "high": 61.85, "low": 61.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.27, "macro_treasury_yield_10y_observation_date": "2024-02-28", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-28", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.66, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709154300, "volume": 4, "vwap": 61.65}
{"close": 6.3, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.37, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.37, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1709217000, "volume": 3, "vwap": 6.346667}
{"close": 2.95, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.95, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709217000, "volume": 20, "vwap": 2.95}
{"close": 41.15, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.15, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709217000, "volume": 1, "vwap": 41.15}
{"close": 37.45, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.45, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709217000, "volume": 1, "vwap": 37.45}
{"close": 35.2, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709217000, "volume": 1, "vwap": 35.2}
{"close": 32.99, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.99, "low": 32.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.99, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709217000, "volume": 1, "vwap": 32.99}
{"close": 30.25, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 30.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.25, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709217000, "volume": 1, "vwap": 30.25}
{"close": 2.3, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.21, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709217000, "volume": 4, "vwap": 2.255}
{"close": 66.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217000, "volume": 1, "vwap": 66.0}
{"close": 65.5, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217000, "volume": 1, "vwap": 65.5}
{"close": 48.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217000, "volume": 1, "vwap": 48.0}
{"close": 27.67, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 27.67, "low": 27.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.67, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217000, "volume": 1, "vwap": 27.67}
{"close": 92.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "AMZN260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709217000, "volume": 1, "vwap": 92.0}
{"close": 29.75, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709217000, "volume": 5, "vwap": 29.75}
{"close": 28.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709217000, "volume": 3, "vwap": 28.0}
{"close": 21.9, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709217000, "volume": 30, "vwap": 21.9}
{"close": 23.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709217000, "volume": 1, "vwap": 23.0}
{"close": 61.05, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-05-15", "high": 61.05, "low": 61.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.05, "option_symbol": "COIN260515C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709217000, "volume": 1, "vwap": 61.05}
{"close": 67.75, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-05-15", "high": 67.75, "low": 67.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.75, "option_symbol": "COIN260515P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709217000, "volume": 2, "vwap": 67.75}
{"close": 1.74, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.74, "low": 1.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.74, "option_symbol": "CVX260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1709217000, "volume": 2, "vwap": 1.74}
{"close": 2.2, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "CVX260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1709217000, "volume": 2, "vwap": 2.2}
{"close": 30.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217000, "volume": 4, "vwap": 30.0}
{"close": 25.4, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.4, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217000, "volume": 3, "vwap": 25.4}
{"close": 44.6, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 44.6, "low": 44.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.6, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217000, "volume": 1, "vwap": 44.6}
{"close": 34.5, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217000, "volume": 1, "vwap": 34.5}
{"close": 13.67, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.67, "low": 13.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.67, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217000, "volume": 1, "vwap": 13.67}
{"close": 2.61, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.61, "low": 2.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.61, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217000, "volume": 1, "vwap": 2.61}
{"close": 13.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217000, "volume": 1, "vwap": 13.0}
{"close": 13.3, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.3, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709217000, "volume": 2, "vwap": 13.3}
{"close": 4.6, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.6, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709217000, "volume": 4, "vwap": 4.6}
{"close": 2.26, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.26, "low": 2.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.26, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709217000, "volume": 1, "vwap": 2.26}
{"close": 24.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709217000, "volume": 20, "vwap": 24.0}
{"close": 19.5, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709217000, "volume": 20, "vwap": 19.5}
{"close": 6.8, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709217000, "volume": 1, "vwap": 6.8}
{"close": 126.01, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 126.01, "low": 126.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 126.01, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709217000, "volume": 1, "vwap": 126.01}
{"close": 22.7, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709217000, "volume": 1, "vwap": 22.7}
{"close": 76.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709217000, "volume": 5, "vwap": 76.0}
{"close": 228.45, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 228.45, "low": 228.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.45, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709217000, "volume": 1, "vwap": 228.45}
{"close": 22.25, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.25, "low": 22.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.25, "option_symbol": "MSFT261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709217000, "volume": 1, "vwap": 22.25}
{"close": 700.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 700.0, "low": 687.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 687.85, "option_symbol": "MSTR260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709217000, "volume": 2, "vwap": 693.925}
{"close": 204.5, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 204.5, "low": 204.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 204.5, "option_symbol": "NFLX261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709217000, "volume": 1, "vwap": 204.5}
{"close": 47.05, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 47.05, "low": 47.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.05, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709217000, "volume": 1, "vwap": 47.05}
{"close": 86.5, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 86.5, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.5, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709217000, "volume": 4, "vwap": 86.5}
{"close": 298.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 298.0, "low": 298.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217000, "volume": 1, "vwap": 298.0}
{"close": 263.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 263.0, "low": 263.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217000, "volume": 1, "vwap": 263.0}
{"close": 219.9, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 219.9, "low": 219.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.9, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217000, "volume": 1, "vwap": 219.9}
{"close": 14.4, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.95, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709217000, "volume": 11, "vwap": 14.45}
{"close": 90.2, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 90.2, "low": 90.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.2, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217000, "volume": 1, "vwap": 90.2}
{"close": 164.2, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 164.2, "low": 164.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.2, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709217000, "volume": 2, "vwap": 164.2}
{"close": 179.88, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 179.88, "low": 179.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 179.88, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217000, "volume": 5, "vwap": 179.88}
{"close": 532.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 532.0, "low": 532.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 532.0, "option_symbol": "NVDA261218P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217000, "volume": 3, "vwap": 532.0}
{"close": 144.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "SPY261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709217000, "volume": 11, "vwap": 144.0}
{"close": 81.97, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 82.87, "low": 81.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.67, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1709217000, "volume": 5, "vwap": 82.61}
{"close": 6.65, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "SPY261218P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709217000, "volume": 3, "vwap": 6.65}
{"close": 20.28, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.28, "low": 20.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.28, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709217000, "volume": 2, "vwap": 20.28}
{"close": 38.98, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 38.98, "low": 38.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.98, "option_symbol": "SPY261218P00505000", "option_type": "put", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709217000, "volume": 2, "vwap": 38.98}
{"close": 162.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 162.0, "low": 162.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 2, "vwap": 162.0}
{"close": 78.15, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 78.15, "low": 78.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.15, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 6, "vwap": 78.15}
{"close": 73.45, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 73.45, "low": 73.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.45, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 6, "vwap": 73.45}
{"close": 69.95, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 69.95, "low": 69.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 4, "vwap": 69.925}
{"close": 52.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 52.25, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 58, "vwap": 52.22931}
{"close": 41.1, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.1, "low": 41.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.1, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 2, "vwap": 41.1}
{"close": 39.02, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.02, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 4, "vwap": 39.01}
{"close": 35.15, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 35.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 2, "vwap": 35.15}
{"close": 33.3, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 33.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 2, "vwap": 33.3}
{"close": 29.81, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.81, "low": 29.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.81, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 2, "vwap": 29.81}
{"close": 25.65, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.65, "low": 25.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.65, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 12, "vwap": 25.65}
{"close": 23.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 2, "vwap": 23.0}
{"close": 18.15, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.15, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 2, "vwap": 18.15}
{"close": 15.86, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.86, "low": 15.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.8, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 4, "vwap": 15.83}
{"close": 15.2, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.2, "low": 14.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 264, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 712, "vwap": 15.062275}
{"close": 2.16, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.16, "low": 2.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.16, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 2, "vwap": 2.16}
{"close": 8.3, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.3, "option_symbol": "TSLA260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 2, "vwap": 8.3}
{"close": 9.25, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.25, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 14, "vwap": 9.25}
{"close": 17.15, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 80, "vwap": 17.15}
{"close": 46.25, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 46.25, "low": 46.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.25, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 20, "vwap": 46.25}
{"close": 52.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 2, "vwap": 52.0}
{"close": 112.0, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-06-18", "high": 112.0, "low": 112.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709217000, "volume": 20, "vwap": 112.0}
{"close": 14.91, "date": "2024-02-29", "datetime": "2024-02-29T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.91, "low": 14.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.91, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709217000, "volume": 5, "vwap": 14.91}
{"close": 38.43, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 38.43, "low": 38.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.43, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709217300, "volume": 1, "vwap": 38.43}
{"close": 30.4, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.32, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709217300, "volume": 33, "vwap": 30.375758}
{"close": 2.3, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709217300, "volume": 1, "vwap": 2.3}
{"close": 5.38, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 5.38, "low": 5.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.38, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709217300, "volume": 1, "vwap": 5.38}
{"close": 65.0, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "AMD260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709217300, "volume": 10, "vwap": 65.0}
{"close": 64.0, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217300, "volume": 1, "vwap": 64.0}
{"close": 53.91, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 53.91, "low": 53.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.91, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217300, "volume": 1, "vwap": 53.91}
{"close": 35.05, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 35.05, "low": 35.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.05, "option_symbol": "AMD261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217300, "volume": 2, "vwap": 35.05}
{"close": 39.73, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 39.8, "low": 39.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.8, "option_symbol": "AMD261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709217300, "volume": 5, "vwap": 39.758}
{"close": 13.75, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1709217300, "volume": 9, "vwap": 13.661111}
{"close": 6.5, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709217300, "volume": 5, "vwap": 6.5}
{"close": 142.25, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-05-15", "high": 142.25, "low": 142.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.25, "option_symbol": "COIN260515C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709217300, "volume": 1, "vwap": 142.25}
{"close": 102.95, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-05-15", "high": 102.95, "low": 102.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 102.95, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709217300, "volume": 1, "vwap": 102.95}
{"close": 92.28, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-05-15", "high": 92.31, "low": 92.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.03, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 8, "underlying_symbol": "COIN", "unix_timestamp": 1709217300, "volume": 8, "vwap": 92.1625}
{"close": 77.75, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-05-15", "high": 77.75, "low": 77.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.75, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709217300, "volume": 1, "vwap": 77.75}
{"close": 131.67, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-05-15", "high": 131.67, "low": 131.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.47, "option_symbol": "COIN260515P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709217300, "volume": 2, "vwap": 131.57}
{"close": 209.79, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-05-15", "high": 209.79, "low": 209.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.03, "option_symbol": "COIN260515P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "COIN", "unix_timestamp": 1709217300, "volume": 4, "vwap": 209.2775}
{"close": 225.83, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-05-15", "high": 225.83, "low": 225.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.75, "option_symbol": "COIN260515P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1709217300, "volume": 3, "vwap": 225.803333}
{"close": 25.7, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 25.7, "low": 25.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.7, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217300, "volume": 1, "vwap": 25.7}
{"close": 4.0, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217300, "volume": 1, "vwap": 4.0}
{"close": 21.73, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 21.73, "low": 21.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.73, "option_symbol": "GS261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GS", "unix_timestamp": 1709217300, "volume": 1, "vwap": 21.73}
{"close": 13.1, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "INTC260618C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709217300, "volume": 2, "vwap": 13.1}
{"close": 20.88, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 20.88, "low": 20.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.88, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709217300, "volume": 20, "vwap": 20.88}
{"close": 18.74, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 18.74, "low": 18.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.74, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709217300, "volume": 20, "vwap": 18.74}
{"close": 6.49, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1709217300, "volume": 70, "vwap": 6.538571}
{"close": 10.95, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 10.95, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709217300, "volume": 2, "vwap": 10.9}
{"close": 12.35, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1709217300, "volume": 6, "vwap": 12.308333}
{"close": 13.5, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 13.53, "low": 13.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.53, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1709217300, "volume": 4, "vwap": 13.395}
{"close": 104.2, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 104.2, "low": 104.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.2, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709217300, "volume": 5, "vwap": 104.2}
{"close": 99.47, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 99.47, "low": 99.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.47, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709217300, "volume": 7, "vwap": 99.47}
{"close": 363.0, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 363.0, "low": 363.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 363.0, "option_symbol": "MSTR260618C02000000", "option_type": "call", "strike_price": 2000.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709217300, "volume": 10, "vwap": 363.0}
{"close": 189.96, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 189.96, "low": 189.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.96, "option_symbol": "NFLX261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709217300, "volume": 1, "vwap": 189.96}
{"close": 104.53, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 104.53, "low": 104.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.53, "option_symbol": "NFLX261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709217300, "volume": 2, "vwap": 104.53}
{"close": 48.05, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 48.05, "low": 48.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.05, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709217300, "volume": 9, "vwap": 48.05}
{"close": 164.8, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 164.8, "low": 164.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.8, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 1, "vwap": 164.8}
{"close": 0.7, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 0.7, "low": 0.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.7, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 12, "vwap": 0.7}
{"close": 2.52, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.52, "low": 2.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.52, "option_symbol": "NVDA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 12, "vwap": 2.52}
{"close": 85.55, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 85.55, "low": 85.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.55, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 1, "vwap": 85.55}
{"close": 411.55, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 411.55, "low": 411.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 411.55, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 1, "vwap": 411.55}
{"close": 300.0, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 300.0, "low": 300.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 1, "vwap": 300.0}
{"close": 265.35, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 265.35, "low": 265.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.35, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 1, "vwap": 265.35}
{"close": 262.4, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 262.4, "low": 262.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.4, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 4, "vwap": 262.4}
{"close": 238.5, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 238.5, "low": 238.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.5, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 2, "vwap": 238.5}
{"close": 56.23, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 56.62, "low": 55.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.62, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 3, "vwap": 56.22}
{"close": 71.9, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 71.9, "low": 71.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.9, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 1, "vwap": 71.9}
{"close": 134.5, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 134.6, "low": 134.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.6, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 2, "vwap": 134.55}
{"close": 140.3, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 140.3, "low": 140.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.1, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 2, "vwap": 140.2}
{"close": 158.7, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 158.7, "low": 158.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.7, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 2, "vwap": 158.7}
{"close": 527.0, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 527.0, "low": 527.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 527.0, "option_symbol": "NVDA261218P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217300, "volume": 1, "vwap": 527.0}
{"close": 144.0, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 144.0, "low": 144.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 144.0, "option_symbol": "SPY261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709217300, "volume": 4, "vwap": 144.0}
{"close": 20.52, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 20.52, "low": 20.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.52, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709217300, "volume": 1, "vwap": 20.52}
{"close": 108.0, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 108.0, "low": 108.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.0, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217300, "volume": 2, "vwap": 108.0}
{"close": 69.5, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217300, "volume": 4, "vwap": 69.5}
{"close": 48.9, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 48.9, "low": 48.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.9, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217300, "volume": 20, "vwap": 48.9}
{"close": 28.03, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 28.03, "low": 28.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.03, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217300, "volume": 4, "vwap": 28.03}
{"close": 20.7, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217300, "volume": 2, "vwap": 20.7}
{"close": 15.02, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 15.02, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709217300, "volume": 4, "vwap": 15.01}
{"close": 9.3, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217300, "volume": 50, "vwap": 9.3}
{"close": 15.75, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217300, "volume": 2, "vwap": 15.75}
{"close": 46.68, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 46.68, "low": 46.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.68, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217300, "volume": 2, "vwap": 46.68}
{"close": 104.78, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 104.78, "low": 104.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.78, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217300, "volume": 2, "vwap": 104.78}
{"close": 112.28, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 112.28, "low": 112.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.28, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217300, "volume": 2, "vwap": 112.28}
{"close": 127.7, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-06-18", "high": 127.7, "low": 127.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.7, "option_symbol": "TSLA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217300, "volume": 20, "vwap": 127.7}
{"close": 9.77, "date": "2024-02-29", "datetime": "2024-02-29T14:35:00Z", "expiration_date": "2026-12-18", "high": 9.77, "low": 9.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.77, "option_symbol": "UAL261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709217300, "volume": 1, "vwap": 9.77}
{"close": 7.5, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709217600, "volume": 1, "vwap": 7.5}
{"close": 4.5, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1709217600, "volume": 5, "vwap": 4.5}
{"close": 1.95, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709217600, "volume": 1, "vwap": 1.95}
{"close": 6.55, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709217600, "volume": 2, "vwap": 6.55}
{"close": 74.0, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709217600, "volume": 4, "vwap": 74.0}
{"close": 43.15, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 43.15, "low": 43.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.15, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709217600, "volume": 3, "vwap": 43.15}
{"close": 21.0, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 20.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.97, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709217600, "volume": 4, "vwap": 20.985}
{"close": 2.27, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.27, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709217600, "volume": 2, "vwap": 2.27}
{"close": 44.73, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 44.73, "low": 44.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.73, "option_symbol": "AMD260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217600, "volume": 1, "vwap": 44.73}
{"close": 121.7, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 121.7, "low": 121.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.7, "option_symbol": "AMD261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217600, "volume": 1, "vwap": 121.7}
{"close": 70.0, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217600, "volume": 23, "vwap": 70.0}
{"close": 24.0, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217600, "volume": 1, "vwap": 24.0}
{"close": 14.65, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.65, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709217600, "volume": 1, "vwap": 14.65}
{"close": 68.85, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 68.85, "low": 68.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.85, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709217600, "volume": 2, "vwap": 68.85}
{"close": 107.02, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-05-15", "high": 107.02, "low": 107.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.02, "option_symbol": "COIN260515C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709217600, "volume": 1, "vwap": 107.02}
{"close": 105.25, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-05-15", "high": 105.25, "low": 105.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 105.25, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709217600, "volume": 1, "vwap": 105.25}
{"close": 96.72, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-05-15", "high": 96.72, "low": 96.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.3, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709217600, "volume": 2, "vwap": 96.51}
{"close": 210.72, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-05-15", "high": 210.72, "low": 210.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 210.4, "option_symbol": "COIN260515P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1709217600, "volume": 3, "vwap": 210.523333}
{"close": 33.99, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 33.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217600, "volume": 10, "vwap": 33.996}
{"close": 8.09, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 8.09, "low": 8.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.09, "option_symbol": "GOOGL261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217600, "volume": 2, "vwap": 8.09}
{"close": 67.5, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 67.5, "low": 67.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.5, "option_symbol": "GOOGL261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217600, "volume": 1, "vwap": 67.5}
{"close": 12.2, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.2, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709217600, "volume": 1, "vwap": 12.2}
{"close": 11.35, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.35, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709217600, "volume": 1, "vwap": 11.35}
{"close": 111.25, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 111.25, "low": 111.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.25, "option_symbol": "IWM260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709217600, "volume": 2, "vwap": 111.25}
{"close": 7.2, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1709217600, "volume": 12, "vwap": 7.016667}
{"close": 9.8, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.7, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709217600, "volume": 2, "vwap": 9.75}
{"close": 14.84, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 14.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1709217600, "volume": 5, "vwap": 14.938}
{"close": 310.97, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 310.97, "low": 310.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 310.97, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217600, "volume": 1, "vwap": 310.97}
{"close": 284.61, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 284.61, "low": 284.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.61, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217600, "volume": 1, "vwap": 284.61}
{"close": 256.29, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 256.29, "low": 256.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.29, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217600, "volume": 1, "vwap": 256.29}
{"close": 119.45, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 119.45, "low": 118.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.9, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709217600, "volume": 2, "vwap": 119.175}
{"close": 220.0, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 220.0, "low": 220.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.0, "option_symbol": "NVDA260618P00890000", "option_type": "put", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217600, "volume": 4, "vwap": 220.0}
{"close": 369.45, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 369.45, "low": 369.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 369.45, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217600, "volume": 1, "vwap": 369.45}
{"close": 262.0, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217600, "volume": 1, "vwap": 262.0}
{"close": 259.0, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 259.0, "low": 259.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217600, "volume": 1, "vwap": 259.0}
{"close": 139.0, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 141.0, "low": 139.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709217600, "volume": 3, "vwap": 140.333333}
{"close": 73.4, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 73.85, "low": 73.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.65, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709217600, "volume": 3, "vwap": 73.633333}
{"close": 150.55, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 150.55, "low": 150.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 150.55, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709217600, "volume": 2, "vwap": 150.55}
{"close": 191.15, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 191.15, "low": 191.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.15, "option_symbol": "NVDA261218P00820000", "option_type": "put", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217600, "volume": 1, "vwap": 191.15}
{"close": 70.5, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709217600, "volume": 1, "vwap": 70.5}
{"close": 13.55, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "SPY261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709217600, "volume": 1, "vwap": 13.55}
{"close": 162.2, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 162.2, "low": 162.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.2, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 20, "vwap": 162.2}
{"close": 69.35, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 69.35, "low": 69.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 6, "vwap": 69.35}
{"close": 65.3, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 65.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 12, "vwap": 65.216667}
{"close": 51.95, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 52.4, "low": 51.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 114, "vwap": 52.183333}
{"close": 49.22, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 49.22, "low": 49.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.22, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 8, "vwap": 49.22}
{"close": 39.63, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.63, "low": 39.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 46, "vwap": 39.595217}
{"close": 31.62, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 31.62, "low": 31.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.62, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 8, "vwap": 31.62}
{"close": 30.0, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 6, "vwap": 30.0}
{"close": 23.0, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 16, "vwap": 23.0}
{"close": 17.15, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 10, "vwap": 17.15}
{"close": 15.0, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 14, "vwap": 15.057143}
{"close": 1.9, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 1.9, "low": 1.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.9, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 2, "vwap": 1.9}
{"close": 46.26, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-06-18", "high": 46.26, "low": 46.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.26, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217600, "volume": 10, "vwap": 46.26}
{"close": 16.5, "date": "2024-02-29", "datetime": "2024-02-29T14:40:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.5, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709217600, "volume": 1, "vwap": 16.5}
{"close": 4.55, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.55, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709217900, "volume": 1, "vwap": 4.55}
{"close": 17.34, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 17.34, "low": 17.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.34, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709217900, "volume": 2, "vwap": 17.34}
{"close": 79.5, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 79.5, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "AMD260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217900, "volume": 1, "vwap": 79.5}
{"close": 55.7, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 55.7, "low": 55.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.7, "option_symbol": "AMD260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709217900, "volume": 2, "vwap": 55.7}
{"close": 69.93, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 69.93, "low": 69.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.93, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217900, "volume": 1, "vwap": 69.93}
{"close": 65.52, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 65.52, "low": 65.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.52, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217900, "volume": 1, "vwap": 65.52}
{"close": 64.5, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 64.5, "low": 64.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.5, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217900, "volume": 3, "vwap": 64.5}
{"close": 52.84, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 52.84, "low": 52.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.84, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709217900, "volume": 7, "vwap": 52.84}
{"close": 46.55, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 46.55, "low": 46.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.55, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709217900, "volume": 2, "vwap": 46.55}
{"close": 21.95, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.95, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709217900, "volume": 3, "vwap": 21.95}
{"close": 13.9, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709217900, "volume": 1, "vwap": 13.9}
{"close": 32.5, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "BA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709217900, "volume": 1, "vwap": 32.5}
{"close": 6.5, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709217900, "volume": 1, "vwap": 6.5}
{"close": 58.0, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-05-15", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "COIN260515C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709217900, "volume": 1, "vwap": 58.0}
{"close": 3.9, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "GDX261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709217900, "volume": 1, "vwap": 3.9}
{"close": 5.25, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "GM261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709217900, "volume": 1, "vwap": 5.25}
{"close": 60.3, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 60.3, "low": 60.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.3, "option_symbol": "GOOGL261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217900, "volume": 1, "vwap": 60.3}
{"close": 34.0, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709217900, "volume": 1, "vwap": 34.0}
{"close": 19.76, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 19.76, "low": 19.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.76, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709217900, "volume": 2, "vwap": 19.76}
{"close": 22.0, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709217900, "volume": 20, "vwap": 22.0}
{"close": 18.5, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709217900, "volume": 20, "vwap": 18.5}
{"close": 143.0, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 143.0, "low": 143.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.0, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709217900, "volume": 5, "vwap": 143.0}
{"close": 128.85, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 128.85, "low": 128.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 128.85, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709217900, "volume": 1, "vwap": 128.85}
{"close": 73.93, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 73.93, "low": 73.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.93, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709217900, "volume": 1, "vwap": 73.93}
{"close": 23.53, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 23.53, "low": 23.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.53, "option_symbol": "MSFT260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709217900, "volume": 1, "vwap": 23.53}
{"close": 52.21, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 52.21, "low": 52.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.21, "option_symbol": "MSFT260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709217900, "volume": 1, "vwap": 52.21}
{"close": 120.0, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709217900, "volume": 1, "vwap": 120.0}
{"close": 355.0, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 360.0, "low": 355.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 360.0, "option_symbol": "MSTR260618C02000000", "option_type": "call", "strike_price": 2000.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709217900, "volume": 7, "vwap": 359.285714}
{"close": 788.48, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 788.6, "low": 788.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 788.6, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709217900, "volume": 2, "vwap": 788.54}
{"close": 295.4, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 295.4, "low": 295.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 295.4, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217900, "volume": 1, "vwap": 295.4}
{"close": 185.4, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 185.4, "low": 185.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.4, "option_symbol": "NVDA261218C01010000", "option_type": "call", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217900, "volume": 2, "vwap": 185.4}
{"close": 174.6, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 174.6, "low": 174.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.6, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217900, "volume": 1, "vwap": 174.6}
{"close": 35.15, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 35.15, "low": 35.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.15, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217900, "volume": 1, "vwap": 35.15}
{"close": 90.35, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 90.35, "low": 90.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.35, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709217900, "volume": 1, "vwap": 90.35}
{"close": 321.0, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 321.0, "low": 321.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 321.0, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709217900, "volume": 1, "vwap": 321.0}
{"close": 138.0, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217900, "volume": 2, "vwap": 138.0}
{"close": 76.0, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217900, "volume": 4, "vwap": 76.0}
{"close": 73.35, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 73.35, "low": 73.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.35, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217900, "volume": 10, "vwap": 73.35}
{"close": 68.7, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 69.15, "low": 68.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709217900, "volume": 6, "vwap": 68.916667}
{"close": 65.5, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217900, "volume": 10, "vwap": 65.5}
{"close": 59.0, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217900, "volume": 2, "vwap": 59.0}
{"close": 51.6, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 51.6, "low": 51.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217900, "volume": 46, "vwap": 51.6}
{"close": 38.6, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709217900, "volume": 2, "vwap": 38.6}
{"close": 17.15, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.15, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709217900, "volume": 90, "vwap": 17.15}
{"close": 14.99, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 14.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709217900, "volume": 4, "vwap": 14.995}
{"close": 104.68, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 104.72, "low": 104.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.72, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709217900, "volume": 4, "vwap": 104.7}
{"close": 112.18, "date": "2024-02-29", "datetime": "2024-02-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 112.22, "low": 112.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.22, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709217900, "volume": 4, "vwap": 112.2}
{"close": 21.1, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.1, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709218200, "volume": 4, "vwap": 21.1}
{"close": 14.1, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709218200, "volume": 1, "vwap": 14.1}
{"close": 9.3, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709218200, "volume": 10, "vwap": 9.3}
{"close": 58.34, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 58.34, "low": 58.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.34, "option_symbol": "AAPL260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709218200, "volume": 20, "vwap": 58.34}
{"close": 63.33, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 63.33, "low": 63.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.33, "option_symbol": "AAPL260618P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709218200, "volume": 20, "vwap": 63.33}
{"close": 50.15, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 50.15, "low": 50.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.15, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709218200, "volume": 1, "vwap": 50.15}
{"close": 125.0, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "AMD261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709218200, "volume": 1, "vwap": 125.0}
{"close": 27.48, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 27.48, "low": 27.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.48, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709218200, "volume": 1, "vwap": 27.48}
{"close": 94.55, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-05-15", "high": 94.78, "low": 94.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.75, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 9, "underlying_symbol": "COIN", "unix_timestamp": 1709218200, "volume": 18, "vwap": 94.713889}
{"close": 12.5, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-05-15", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709218200, "volume": 10, "vwap": 12.5}
{"close": 5.45, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 5.45, "low": 5.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.45, "option_symbol": "INTC260618P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709218200, "volume": 1, "vwap": 5.45}
{"close": 17.99, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 17.99, "low": 17.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.99, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709218200, "volume": 1, "vwap": 17.99}
{"close": 96.3, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 96.3, "low": 96.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.3, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709218200, "volume": 1, "vwap": 96.3}
{"close": 23.0, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.0, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709218200, "volume": 2, "vwap": 23.0}
{"close": 92.25, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 92.25, "low": 92.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.25, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709218200, "volume": 1, "vwap": 92.25}
{"close": 125.0, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.0, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709218200, "volume": 1, "vwap": 125.0}
{"close": 116.0, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 116.0, "low": 116.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.0, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709218200, "volume": 2, "vwap": 116.0}
{"close": 0.96, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 0.96, "low": 0.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.96, "option_symbol": "NCLH261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709218200, "volume": 1, "vwap": 0.96}
{"close": 220.77, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 220.77, "low": 220.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.77, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709218200, "volume": 130, "vwap": 220.77}
{"close": 205.49, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 205.49, "low": 205.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 205.49, "option_symbol": "NVDA260618C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709218200, "volume": 130, "vwap": 205.49}
{"close": 103.45, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 103.45, "low": 103.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.45, "option_symbol": "NVDA260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218200, "volume": 1, "vwap": 103.45}
{"close": 299.3, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 299.3, "low": 298.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709218200, "volume": 2, "vwap": 298.65}
{"close": 138.5, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 138.5, "low": 138.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218200, "volume": 1, "vwap": 138.5}
{"close": 106.2, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 106.2, "low": 106.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 106.2, "option_symbol": "NVDA261218C01380000", "option_type": "call", "strike_price": 1380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218200, "volume": 4, "vwap": 106.2}
{"close": 74.7, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 74.7, "low": 74.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.7, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218200, "volume": 1, "vwap": 74.7}
{"close": 90.05, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 90.05, "low": 90.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.05, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218200, "volume": 1, "vwap": 90.05}
{"close": 70.5, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709218200, "volume": 2, "vwap": 70.5}
{"close": 68.75, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 68.75, "low": 68.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218200, "volume": 30, "vwap": 68.75}
{"close": 51.05, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 51.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709218200, "volume": 4, "vwap": 51.075}
{"close": 43.0, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218200, "volume": 2, "vwap": 43.0}
{"close": 38.0, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218200, "volume": 4, "vwap": 38.0}
{"close": 22.65, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 22.65, "low": 22.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218200, "volume": 2, "vwap": 22.65}
{"close": 2.0, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 2.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.0, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218200, "volume": 4, "vwap": 2.0}
{"close": 36.63, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 36.63, "low": 36.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.63, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218200, "volume": 2, "vwap": 36.63}
{"close": 41.43, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 41.43, "low": 41.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.43, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218200, "volume": 2, "vwap": 41.43}
{"close": 16.55, "date": "2024-02-29", "datetime": "2024-02-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709218200, "volume": 1, "vwap": 16.55}
{"close": 35.19, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 35.19, "low": 35.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.19, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709218500, "volume": 1, "vwap": 35.19}
{"close": 32.5, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709218500, "volume": 2, "vwap": 32.5}
{"close": 27.7, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.7, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709218500, "volume": 1, "vwap": 27.7}
{"close": 18.94, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 18.94, "low": 18.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.94, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709218500, "volume": 1, "vwap": 18.94}
{"close": 58.25, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 58.26, "low": 58.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.26, "option_symbol": "AAPL260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709218500, "volume": 80, "vwap": 58.25375}
{"close": 63.24, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 63.25, "low": 63.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.25, "option_symbol": "AAPL260618P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709218500, "volume": 80, "vwap": 63.24375}
{"close": 122.49, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 122.49, "low": 122.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.49, "option_symbol": "AMD261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709218500, "volume": 2, "vwap": 122.49}
{"close": 62.2, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 62.48, "low": 62.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.47, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1709218500, "volume": 5, "vwap": 62.42}
{"close": 23.0, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 23.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709218500, "volume": 2, "vwap": 23.5}
{"close": 75.0, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709218500, "volume": 1, "vwap": 75.0}
{"close": 6.5, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709218500, "volume": 4, "vwap": 6.5}
{"close": 228.53, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-05-15", "high": 228.53, "low": 228.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.53, "option_symbol": "COIN260515P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709218500, "volume": 2, "vwap": 228.53}
{"close": 17.38, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 17.46, "low": 17.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.46, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709218500, "volume": 2, "vwap": 17.42}
{"close": 4.6, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.49, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709218500, "volume": 2, "vwap": 4.545}
{"close": 7.87, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 7.94, "low": 7.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.94, "option_symbol": "DKNG260618P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709218500, "volume": 2, "vwap": 7.905}
{"close": 45.37, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 45.37, "low": 45.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.37, "option_symbol": "GOOGL261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709218500, "volume": 1, "vwap": 45.37}
{"close": 2.21, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1709218500, "volume": 62, "vwap": 2.207581}
{"close": 6.7, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709218500, "volume": 2, "vwap": 6.7}
{"close": 2.05, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709218500, "volume": 1, "vwap": 2.05}
{"close": 127.0, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 127.0, "low": 127.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.0, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709218500, "volume": 1, "vwap": 127.0}
{"close": 185.48, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 185.48, "low": 185.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.48, "option_symbol": "MSTR260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709218500, "volume": 1, "vwap": 185.48}
{"close": 238.51, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 238.51, "low": 238.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.51, "option_symbol": "MSTR260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709218500, "volume": 1, "vwap": 238.51}
{"close": 3.35, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "NCLH261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709218500, "volume": 2, "vwap": 3.35}
{"close": 16.6, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "NVDA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218500, "volume": 5, "vwap": 16.6}
{"close": 25.83, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 25.83, "low": 25.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.83, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218500, "volume": 1, "vwap": 25.83}
{"close": 147.75, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 147.75, "low": 147.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.75, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218500, "volume": 1, "vwap": 147.75}
{"close": 236.3, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 236.3, "low": 236.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.3, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218500, "volume": 2, "vwap": 236.3}
{"close": 140.11, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 140.11, "low": 140.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.11, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218500, "volume": 3, "vwap": 140.11}
{"close": 121.05, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 121.05, "low": 121.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.05, "option_symbol": "NVDA261218C01300000", "option_type": "call", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218500, "volume": 1, "vwap": 121.05}
{"close": 104.45, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 104.45, "low": 104.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.45, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218500, "volume": 1, "vwap": 104.45}
{"close": 31.9, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 31.9, "low": 31.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.9, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218500, "volume": 1, "vwap": 31.9}
{"close": 48.68, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 48.69, "low": 48.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.69, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709218500, "volume": 20, "vwap": 48.664}
{"close": 53.78, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 53.86, "low": 53.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.79, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1709218500, "volume": 25, "vwap": 53.8056}
{"close": 70.5, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.5, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709218500, "volume": 2, "vwap": 70.5}
{"close": 70.8, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 70.8, "low": 70.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.8, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218500, "volume": 2, "vwap": 70.8}
{"close": 64.55, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 64.65, "low": 64.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.4, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709218500, "volume": 22, "vwap": 64.527273}
{"close": 22.7, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709218500, "volume": 8, "vwap": 22.7}
{"close": 14.75, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218500, "volume": 10, "vwap": 14.75}
{"close": 36.8, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 36.8, "low": 36.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.8, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218500, "volume": 2, "vwap": 36.8}
{"close": 15.0, "date": "2024-02-29", "datetime": "2024-02-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709218500, "volume": 2, "vwap": 15.0}
{"close": 86.5, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 86.5, "low": 86.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.5, "option_symbol": "AMD260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709218800, "volume": 1, "vwap": 86.5}
{"close": 36.68, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 36.68, "low": 36.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.68, "option_symbol": "AMD260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709218800, "volume": 2, "vwap": 36.68}
{"close": 143.5, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 143.5, "low": 143.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.5, "option_symbol": "AMD261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709218800, "volume": 2, "vwap": 143.5}
{"close": 6.4, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.4, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709218800, "volume": 10, "vwap": 6.4}
{"close": 9.2, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "AMD261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709218800, "volume": 10, "vwap": 9.2}
{"close": 13.24, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 13.24, "low": 13.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.24, "option_symbol": "AMD261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709218800, "volume": 1, "vwap": 13.24}
{"close": 23.8, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "AMD261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709218800, "volume": 1, "vwap": 23.8}
{"close": 41.3, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 41.3, "low": 41.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.3, "option_symbol": "AMD261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1709218800, "volume": 5, "vwap": 41.3}
{"close": 72.0, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "AMD261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709218800, "volume": 1, "vwap": 72.0}
{"close": 118.66, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 118.66, "low": 118.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.66, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709218800, "volume": 1, "vwap": 118.66}
{"close": 5.5, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709218800, "volume": 5, "vwap": 5.5}
{"close": 2.47, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.47, "low": 2.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.47, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709218800, "volume": 3, "vwap": 2.47}
{"close": 5.9, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.9, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709218800, "volume": 5, "vwap": 5.9}
{"close": 94.4, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-05-15", "high": 94.4, "low": 94.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.4, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709218800, "volume": 1, "vwap": 94.4}
{"close": 228.93, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-05-15", "high": 228.93, "low": 228.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.93, "option_symbol": "COIN260515P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709218800, "volume": 2, "vwap": 228.93}
{"close": 2.5, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "GM260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709218800, "volume": 2, "vwap": 2.5}
{"close": 34.0, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709218800, "volume": 1, "vwap": 34.0}
{"close": 4.0, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709218800, "volume": 5, "vwap": 4.0}
{"close": 5.25, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.25, "option_symbol": "GOOGL261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709218800, "volume": 2, "vwap": 5.25}
{"close": 13.0, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709218800, "volume": 10, "vwap": 13.0}
{"close": 4.65, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.65, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709218800, "volume": 2, "vwap": 4.65}
{"close": 50.25, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 50.25, "low": 50.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.25, "option_symbol": "IWM261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709218800, "volume": 3, "vwap": 50.25}
{"close": 6.7, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709218800, "volume": 1, "vwap": 6.7}
{"close": 39.7, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.7, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709218800, "volume": 1, "vwap": 39.7}
{"close": 224.0, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 224.0, "low": 224.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 224.0, "option_symbol": "META260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709218800, "volume": 7, "vwap": 224.0}
{"close": 95.0, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "MSFT260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709218800, "volume": 2, "vwap": 95.0}
{"close": 286.15, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 286.15, "low": 286.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 286.15, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218800, "volume": 1, "vwap": 286.15}
{"close": 35.9, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.9, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218800, "volume": 5, "vwap": 35.9}
{"close": 298.0, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 298.0, "low": 298.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218800, "volume": 1, "vwap": 298.0}
{"close": 223.2, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 223.2, "low": 223.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.2, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218800, "volume": 2, "vwap": 223.2}
{"close": 42.98, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 42.98, "low": 42.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.98, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218800, "volume": 1, "vwap": 42.98}
{"close": 154.7, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 154.8, "low": 154.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 154.8, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709218800, "volume": 2, "vwap": 154.75}
{"close": 164.23, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 164.23, "low": 164.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.23, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709218800, "volume": 1, "vwap": 164.23}
{"close": 87.2, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 87.2, "low": 87.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.2, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709218800, "volume": 10, "vwap": 87.2}
{"close": 50.6, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 50.6, "low": 50.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218800, "volume": 60, "vwap": 50.6}
{"close": 38.55, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 38.55, "low": 38.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709218800, "volume": 6, "vwap": 38.55}
{"close": 23.7, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218800, "volume": 2, "vwap": 23.7}
{"close": 25.97, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.97, "low": 25.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.97, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709218800, "volume": 2, "vwap": 25.97}
{"close": 43.0, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "UBER261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709218800, "volume": 5, "vwap": 43.0}
{"close": 7.08, "date": "2024-02-29", "datetime": "2024-02-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 7.08, "low": 7.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.08, "option_symbol": "XBI261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1709218800, "volume": 2, "vwap": 7.08}
{"close": 32.5, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709219100, "volume": 1, "vwap": 32.5}
{"close": 21.2, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.2, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709219100, "volume": 6, "vwap": 21.2}
{"close": 2.35, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709219100, "volume": 2, "vwap": 2.35}
{"close": 64.0, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709219100, "volume": 1, "vwap": 64.0}
{"close": 23.3, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "AMD260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709219100, "volume": 1, "vwap": 23.3}
{"close": 90.0, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709219100, "volume": 1, "vwap": 90.0}
{"close": 75.0, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709219100, "volume": 10, "vwap": 75.0}
{"close": 24.0, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709219100, "volume": 1, "vwap": 24.0}
{"close": 39.45, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 39.45, "low": 39.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.45, "option_symbol": "AMD261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709219100, "volume": 3, "vwap": 39.45}
{"close": 44.55, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 44.55, "low": 44.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.55, "option_symbol": "AMD261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709219100, "volume": 3, "vwap": 44.55}
{"close": 71.5, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709219100, "volume": 10, "vwap": 71.5}
{"close": 39.5, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709219100, "volume": 1, "vwap": 39.5}
{"close": 31.2, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.2, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709219100, "volume": 1, "vwap": 31.2}
{"close": 25.75, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709219100, "volume": 1, "vwap": 25.75}
{"close": 13.93, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 13.93, "low": 13.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.93, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709219100, "volume": 1, "vwap": 13.93}
{"close": 117.8, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 117.8, "low": 117.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.8, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709219100, "volume": 1, "vwap": 117.8}
{"close": 98.0, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-05-15", "high": 98.0, "low": 98.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.0, "option_symbol": "COIN260515C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1709219100, "volume": 20, "vwap": 98.0}
{"close": 95.0, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-05-15", "high": 96.65, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.65, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "COIN", "unix_timestamp": 1709219100, "volume": 3, "vwap": 96.1}
{"close": 56.5, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-05-15", "high": 56.5, "low": 56.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.5, "option_symbol": "COIN260515C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709219100, "volume": 5, "vwap": 56.5}
{"close": 39.34, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-05-15", "high": 39.34, "low": 39.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.34, "option_symbol": "COIN260515P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709219100, "volume": 1, "vwap": 39.34}
{"close": 14.95, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "GM260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709219100, "volume": 1, "vwap": 14.95}
{"close": 2.43, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.43, "low": 2.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.43, "option_symbol": "GM260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709219100, "volume": 1, "vwap": 2.43}
{"close": 71.5, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 71.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.5, "option_symbol": "GOOGL261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709219100, "volume": 1, "vwap": 71.5}
{"close": 39.5, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709219100, "volume": 5, "vwap": 39.5}
{"close": 20.3, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.3, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709219100, "volume": 10, "vwap": 20.3}
{"close": 11.6, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.6, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709219100, "volume": 20, "vwap": 11.6}
{"close": 9.5, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709219100, "volume": 2, "vwap": 9.5}
{"close": 122.0, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 122.0, "low": 122.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.0, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709219100, "volume": 1, "vwap": 122.0}
{"close": 88.5, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 88.5, "low": 88.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.5, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709219100, "volume": 1, "vwap": 88.5}
{"close": 400.0, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 400.0, "low": 400.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 400.0, "option_symbol": "MSTR260618C01580000", "option_type": "call", "strike_price": 1580.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709219100, "volume": 1, "vwap": 400.0}
{"close": 1.75, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.75, "option_symbol": "NRG261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "NRG", "unix_timestamp": 1709219100, "volume": 1, "vwap": 1.75}
{"close": 203.15, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 203.15, "low": 203.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 203.15, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709219100, "volume": 10, "vwap": 203.15}
{"close": 140.71, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 140.71, "low": 140.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.71, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219100, "volume": 1, "vwap": 140.71}
{"close": 27.5, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219100, "volume": 1, "vwap": 27.5}
{"close": 56.55, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 56.55, "low": 56.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.55, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219100, "volume": 1, "vwap": 56.55}
{"close": 100.88, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 100.88, "low": 100.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.88, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219100, "volume": 1, "vwap": 100.88}
{"close": 160.8, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 160.8, "low": 160.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 160.8, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 2, "vwap": 160.8}
{"close": 74.55, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 74.55, "low": 74.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.55, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 4, "vwap": 74.55}
{"close": 68.25, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 68.3, "low": 68.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 10, "vwap": 68.27}
{"close": 64.27, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 64.27, "low": 64.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.27, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 2, "vwap": 64.27}
{"close": 53.71, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 53.71, "low": 53.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.71, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 2, "vwap": 53.71}
{"close": 47.87, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 47.87, "low": 47.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.87, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 2, "vwap": 47.87}
{"close": 38.6, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 2, "vwap": 38.6}
{"close": 32.6, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 2, "vwap": 32.6}
{"close": 22.4, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 2, "vwap": 22.4}
{"close": 19.3, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.3, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 2, "vwap": 19.3}
{"close": 14.5, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 40, "vwap": 14.625}
{"close": 2.19, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 4, "vwap": 2.19}
{"close": 9.37, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 9.37, "low": 9.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.37, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 4, "vwap": 9.37}
{"close": 18.92, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 18.92, "low": 18.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.92, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 2, "vwap": 18.92}
{"close": 52.5, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 2, "vwap": 52.5}
{"close": 113.0, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 113.0, "low": 113.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219100, "volume": 20, "vwap": 113.0}
{"close": 22.2, "date": "2024-02-29", "datetime": "2024-02-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.2, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709219100, "volume": 1, "vwap": 22.2}
{"close": 25.0, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709219400, "volume": 1, "vwap": 25.0}
{"close": 21.0, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.0, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709219400, "volume": 400, "vwap": 21.0}
{"close": 142.0, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 142.0, "low": 142.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.0, "option_symbol": "AMD260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709219400, "volume": 1, "vwap": 142.0}
{"close": 64.65, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 64.65, "low": 64.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.65, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709219400, "volume": 10, "vwap": 64.65}
{"close": 34.34, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 34.34, "low": 34.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.34, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709219400, "volume": 20, "vwap": 34.34}
{"close": 13.7, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709219400, "volume": 2, "vwap": 13.775}
{"close": 80.0, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-05-15", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "COIN260515C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709219400, "volume": 10, "vwap": 80.0}
{"close": 10.94, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 10.94, "low": 10.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.94, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1709219400, "volume": 10, "vwap": 10.94}
{"close": 39.18, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 39.18, "low": 39.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.18, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709219400, "volume": 1, "vwap": 39.18}
{"close": 29.75, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709219400, "volume": 1, "vwap": 29.75}
{"close": 11.5, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709219400, "volume": 3, "vwap": 11.5}
{"close": 13.1, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709219400, "volume": 2, "vwap": 13.1}
{"close": 11.05, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709219400, "volume": 1, "vwap": 11.05}
{"close": 10.3, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709219400, "volume": 1, "vwap": 10.3}
{"close": 6.66, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 6.66, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.66, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1709219400, "volume": 15, "vwap": 6.656}
{"close": 9.9, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.9, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709219400, "volume": 1, "vwap": 9.9}
{"close": 11.1, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.1, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709219400, "volume": 1, "vwap": 11.1}
{"close": 312.4, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 312.4, "low": 312.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 312.4, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709219400, "volume": 2, "vwap": 312.4}
{"close": 185.2, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 185.2, "low": 185.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.2, "option_symbol": "MSFT260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709219400, "volume": 1, "vwap": 185.2}
{"close": 175.0, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 175.0, "low": 175.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 175.0, "option_symbol": "MSFT261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709219400, "volume": 1, "vwap": 175.0}
{"close": 465.0, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 465.0, "low": 465.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 465.0, "option_symbol": "MSTR260618C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709219400, "volume": 2, "vwap": 465.0}
{"close": 240.68, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 240.68, "low": 240.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.68, "option_symbol": "MSTR260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709219400, "volume": 1, "vwap": 240.68}
{"close": 438.27, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 438.27, "low": 438.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 438.27, "option_symbol": "MSTR260618P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709219400, "volume": 10, "vwap": 438.27}
{"close": 392.25, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 392.25, "low": 390.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.9, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709219400, "volume": 5, "vwap": 391.71}
{"close": 258.17, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 258.17, "low": 258.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709219400, "volume": 2, "vwap": 258.135}
{"close": 161.06, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 161.06, "low": 161.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.06, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219400, "volume": 1, "vwap": 161.06}
{"close": 113.05, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 113.05, "low": 113.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 113.05, "option_symbol": "NVDA261218C01340000", "option_type": "call", "strike_price": 1340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219400, "volume": 1, "vwap": 113.05}
{"close": 7.85, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219400, "volume": 1, "vwap": 7.85}
{"close": 25.2, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 25.2, "low": 25.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.2, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219400, "volume": 1, "vwap": 25.2}
{"close": 90.05, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 90.05, "low": 90.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.05, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219400, "volume": 1, "vwap": 90.05}
{"close": 97.99, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 97.99, "low": 97.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.99, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219400, "volume": 1, "vwap": 97.99}
{"close": 151.5, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 151.5, "low": 151.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.5, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219400, "volume": 1, "vwap": 151.5}
{"close": 69.5, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1709219400, "volume": 5, "vwap": 69.5}
{"close": 15.52, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 15.52, "low": 15.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.52, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709219400, "volume": 2, "vwap": 15.52}
{"close": 80.25, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 80.25, "low": 80.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.25, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 6, "vwap": 80.25}
{"close": 69.0, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 2, "vwap": 69.0}
{"close": 67.4, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 67.4, "low": 67.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 4, "vwap": 67.4}
{"close": 63.28, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 63.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 42, "vwap": 63.355238}
{"close": 60.1, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 60.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 2, "vwap": 60.1}
{"close": 50.0, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 50.39, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.39, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 12, "vwap": 50.065}
{"close": 47.6, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 2, "vwap": 47.6}
{"close": 42.0, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 4, "vwap": 42.25}
{"close": 37.48, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 37.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 34, "vwap": 37.585883}
{"close": 22.0, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 16, "vwap": 22.0}
{"close": 19.05, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.15, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 60, "vwap": 19.083333}
{"close": 18.1, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.1, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 2, "vwap": 18.1}
{"close": 9.49, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 9.49, "low": 9.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.49, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 50, "vwap": 9.49}
{"close": 34.8, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.8, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 2, "vwap": 34.8}
{"close": 47.55, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 47.55, "low": 47.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.35, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 6, "vwap": 47.416667}
{"close": 53.0, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 2, "vwap": 53.0}
{"close": 114.0, "date": "2024-02-29", "datetime": "2024-02-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 114.0, "low": 114.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219400, "volume": 10, "vwap": 114.0}
{"close": 0.34, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 0.36, "low": 0.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.36, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1709219700, "volume": 3, "vwap": 0.346667}
{"close": 20.99, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 20.99, "low": 20.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.99, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709219700, "volume": 1, "vwap": 20.99}
{"close": 9.1, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709219700, "volume": 1, "vwap": 9.1}
{"close": 5.85, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 5.85, "low": 5.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.85, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709219700, "volume": 1, "vwap": 5.85}
{"close": 63.0, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709219700, "volume": 1, "vwap": 63.0}
{"close": 98.62, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-05-15", "high": 98.62, "low": 98.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.62, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709219700, "volume": 1, "vwap": 98.62}
{"close": 11.0, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-05-15", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709219700, "volume": 1, "vwap": 11.0}
{"close": 11.0, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "GOOGL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709219700, "volume": 1, "vwap": 11.0}
{"close": 44.5, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709219700, "volume": 1, "vwap": 44.5}
{"close": 36.5, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709219700, "volume": 1, "vwap": 36.5}
{"close": 34.5, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709219700, "volume": 1, "vwap": 34.5}
{"close": 11.25, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709219700, "volume": 2, "vwap": 11.25}
{"close": 15.01, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 15.01, "low": 15.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.01, "option_symbol": "MET261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1709219700, "volume": 1, "vwap": 15.01}
{"close": 39.3, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.3, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709219700, "volume": 10, "vwap": 39.3}
{"close": 492.8, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 492.8, "low": 492.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 492.8, "option_symbol": "MSTR260618C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709219700, "volume": 2, "vwap": 492.8}
{"close": 189.8, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 189.8, "low": 189.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219700, "volume": 1, "vwap": 189.8}
{"close": 157.8, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 157.8, "low": 157.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 157.8, "option_symbol": "NVDA261218C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219700, "volume": 1, "vwap": 157.8}
{"close": 1.2, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219700, "volume": 1, "vwap": 1.2}
{"close": 89.95, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 89.95, "low": 89.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.95, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709219700, "volume": 1, "vwap": 89.95}
{"close": 74.0, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219700, "volume": 2, "vwap": 74.0}
{"close": 63.4, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 63.4, "low": 63.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.4, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219700, "volume": 10, "vwap": 63.4}
{"close": 50.34, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 50.35, "low": 50.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709219700, "volume": 24, "vwap": 50.348333}
{"close": 37.85, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219700, "volume": 2, "vwap": 37.85}
{"close": 22.3, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219700, "volume": 2, "vwap": 22.3}
{"close": 14.45, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 14.45, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709219700, "volume": 4, "vwap": 14.45}
{"close": 11.9, "date": "2024-02-29", "datetime": "2024-02-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.9, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709219700, "volume": 1, "vwap": 11.9}
{"close": 16.62, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 16.62, "low": 16.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.62, "option_symbol": "AMD260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709220000, "volume": 2, "vwap": 16.62}
{"close": 67.1, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 67.1, "low": 67.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.1, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709220000, "volume": 10, "vwap": 67.1}
{"close": 55.8, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 55.8, "low": 55.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.8, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709220000, "volume": 10, "vwap": 55.8}
{"close": 44.4, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 44.4, "low": 44.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.4, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709220000, "volume": 1, "vwap": 44.4}
{"close": 10.09, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 10.09, "low": 10.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.09, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709220000, "volume": 1, "vwap": 10.09}
{"close": 6.5, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709220000, "volume": 1, "vwap": 6.5}
{"close": 65.8, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-05-15", "high": 65.8, "low": 65.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.8, "option_symbol": "COIN260515C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709220000, "volume": 1, "vwap": 65.8}
{"close": 93.5, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 93.5, "low": 93.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.5, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709220000, "volume": 2, "vwap": 93.5}
{"close": 7.96, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 7.96, "low": 7.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.96, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709220000, "volume": 1, "vwap": 7.96}
{"close": 53.04, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 53.04, "low": 53.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.04, "option_symbol": "META260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709220000, "volume": 1, "vwap": 53.04}
{"close": 41.92, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 41.92, "low": 41.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.92, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709220000, "volume": 5, "vwap": 41.92}
{"close": 19.4, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "NEE260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "NEE", "unix_timestamp": 1709220000, "volume": 1, "vwap": 19.4}
{"close": 261.0, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 261.0, "low": 261.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220000, "volume": 4, "vwap": 261.0}
{"close": 542.19, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 542.19, "low": 540.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 540.0, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709220000, "volume": 4, "vwap": 541.085}
{"close": 220.45, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 220.45, "low": 219.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 219.86, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709220000, "volume": 3, "vwap": 220.056667}
{"close": 189.84, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 192.12, "low": 189.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.9, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709220000, "volume": 4, "vwap": 190.9975}
{"close": 1.2, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.2, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220000, "volume": 1, "vwap": 1.2}
{"close": 90.0, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220000, "volume": 1, "vwap": 90.0}
{"close": 132.32, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 134.87, "low": 132.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.35, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709220000, "volume": 4, "vwap": 133.515}
{"close": 69.48, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 69.5, "low": 69.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709220000, "volume": 30, "vwap": 69.490667}
{"close": 63.75, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 63.75, "low": 63.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220000, "volume": 2, "vwap": 63.75}
{"close": 50.2, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 50.2, "low": 50.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220000, "volume": 2, "vwap": 50.2}
{"close": 37.71, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709220000, "volume": 6, "vwap": 37.723333}
{"close": 33.8, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220000, "volume": 2, "vwap": 33.8}
{"close": 37.25, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220000, "volume": 2, "vwap": 37.25}
{"close": 47.26, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 47.26, "low": 47.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.26, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220000, "volume": 2, "vwap": 47.26}
{"close": 118.5, "date": "2024-02-29", "datetime": "2024-02-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 118.5, "low": 118.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709220000, "volume": 1, "vwap": 118.5}
{"close": 20.15, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 20.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.15, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709220300, "volume": 1, "vwap": 20.15}
{"close": 108.79, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 108.79, "low": 108.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.79, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709220300, "volume": 2, "vwap": 108.79}
{"close": 44.0, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 44.13, "low": 43.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.13, "option_symbol": "AMD261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1709220300, "volume": 6, "vwap": 44.0}
{"close": 47.05, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 47.05, "low": 47.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.05, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709220300, "volume": 2, "vwap": 47.05}
{"close": 12.34, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 12.34, "low": 12.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.34, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709220300, "volume": 2, "vwap": 12.34}
{"close": 235.34, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 235.34, "low": 235.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.34, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709220300, "volume": 2, "vwap": 235.34}
{"close": 215.34, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 215.34, "low": 215.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.34, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709220300, "volume": 2, "vwap": 215.34}
{"close": 189.52, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 189.52, "low": 189.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.52, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709220300, "volume": 1, "vwap": 189.52}
{"close": 174.62, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 174.62, "low": 174.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 174.62, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709220300, "volume": 1, "vwap": 174.62}
{"close": 57.24, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 57.24, "low": 57.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.24, "option_symbol": "META260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709220300, "volume": 1, "vwap": 57.24}
{"close": 23.5, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.5, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709220300, "volume": 1, "vwap": 23.5}
{"close": 3.0, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709220300, "volume": 1, "vwap": 3.0}
{"close": 84.55, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 84.55, "low": 84.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.55, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709220300, "volume": 1, "vwap": 84.55}
{"close": 221.0, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 221.0, "low": 221.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 221.0, "option_symbol": "MSFT261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709220300, "volume": 1, "vwap": 221.0}
{"close": 5.3, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.3, "option_symbol": "NCLH261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709220300, "volume": 1, "vwap": 5.3}
{"close": 256.74, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 256.74, "low": 255.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.6, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709220300, "volume": 2, "vwap": 256.17}
{"close": 238.52, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 238.52, "low": 238.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.52, "option_symbol": "NVDA260618C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220300, "volume": 1, "vwap": 238.52}
{"close": 324.4, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 324.4, "low": 324.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.4, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220300, "volume": 1, "vwap": 324.4}
{"close": 259.14, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 259.14, "low": 258.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.05, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709220300, "volume": 2, "vwap": 258.595}
{"close": 192.3, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 192.3, "low": 192.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 192.3, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220300, "volume": 1, "vwap": 192.3}
{"close": 163.5, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 163.5, "low": 163.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1709220300, "volume": 100, "vwap": 163.43}
{"close": 30.1, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 30.1, "low": 30.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220300, "volume": 1, "vwap": 30.1}
{"close": 90.05, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 90.05, "low": 90.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.05, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220300, "volume": 1, "vwap": 90.05}
{"close": 69.95, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 69.95, "low": 69.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.95, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220300, "volume": 2, "vwap": 69.95}
{"close": 38.0, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220300, "volume": 2, "vwap": 38.0}
{"close": 32.13, "date": "2024-02-29", "datetime": "2024-02-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 32.13, "low": 32.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.13, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220300, "volume": 2, "vwap": 32.13}
{"close": 6.1, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709220600, "volume": 1, "vwap": 6.1}
{"close": 27.8, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.8, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709220600, "volume": 2, "vwap": 27.8}
{"close": 164.75, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 164.75, "low": 164.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.75, "option_symbol": "AMD261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709220600, "volume": 2, "vwap": 164.75}
{"close": 90.75, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 90.75, "low": 90.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.75, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709220600, "volume": 2, "vwap": 90.75}
{"close": 62.75, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 62.75, "low": 62.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.75, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709220600, "volume": 1, "vwap": 62.75}
{"close": 31.0, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709220600, "volume": 1, "vwap": 31.0}
{"close": 95.3, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-05-15", "high": 95.3, "low": 95.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.3, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709220600, "volume": 1, "vwap": 95.3}
{"close": 62.06, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-05-15", "high": 62.06, "low": 62.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.06, "option_symbol": "COIN260515C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709220600, "volume": 1, "vwap": 62.06}
{"close": 220.29, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-05-15", "high": 220.29, "low": 220.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 220.29, "option_symbol": "COIN260515P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709220600, "volume": 2, "vwap": 220.29}
{"close": 3.1, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "GDX261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709220600, "volume": 1, "vwap": 3.1}
{"close": 47.0, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709220600, "volume": 1, "vwap": 47.0}
{"close": 9.5, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709220600, "volume": 5, "vwap": 9.5}
{"close": 3.0, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709220600, "volume": 1, "vwap": 3.0}
{"close": 360.0, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 360.0, "low": 360.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 360.0, "option_symbol": "MSTR260618C02000000", "option_type": "call", "strike_price": 2000.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709220600, "volume": 10, "vwap": 360.0}
{"close": 324.0, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 324.0, "low": 324.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220600, "volume": 1, "vwap": 324.0}
{"close": 73.5, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220600, "volume": 1, "vwap": 73.5}
{"close": 30.0, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220600, "volume": 1, "vwap": 30.0}
{"close": 3.96, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 3.96, "low": 3.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.96, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709220600, "volume": 1, "vwap": 3.96}
{"close": 9.49, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 9.49, "low": 9.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.49, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709220600, "volume": 1, "vwap": 9.49}
{"close": 76.2, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 76.2, "low": 76.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220600, "volume": 2, "vwap": 76.2}
{"close": 39.99, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 39.99, "low": 39.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.99, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220600, "volume": 2, "vwap": 39.99}
{"close": 32.18, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 32.18, "low": 32.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.18, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220600, "volume": 2, "vwap": 32.18}
{"close": 29.0, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220600, "volume": 2, "vwap": 29.0}
{"close": 22.33, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 22.33, "low": 22.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.33, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220600, "volume": 2, "vwap": 22.33}
{"close": 21.22, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 21.22, "low": 21.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.22, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220600, "volume": 2, "vwap": 21.22}
{"close": 20.2, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220600, "volume": 316, "vwap": 20.2}
{"close": 37.19, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 37.19, "low": 37.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.19, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220600, "volume": 2, "vwap": 37.19}
{"close": 52.79, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 52.79, "low": 52.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.79, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220600, "volume": 2, "vwap": 52.79}
{"close": 1.7, "date": "2024-02-29", "datetime": "2024-02-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.7, "option_symbol": "XOM261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709220600, "volume": 2, "vwap": 1.7}
{"close": 5.0, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709220900, "volume": 1, "vwap": 5.0}
{"close": 69.71, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 69.72, "low": 69.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.72, "option_symbol": "AMD260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709220900, "volume": 2, "vwap": 69.715}
{"close": 73.16, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 73.17, "low": 73.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.17, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709220900, "volume": 2, "vwap": 73.165}
{"close": 58.5, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.5, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709220900, "volume": 1, "vwap": 58.5}
{"close": 57.0, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709220900, "volume": 20, "vwap": 57.0}
{"close": 23.8, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 23.8, "low": 23.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.8, "option_symbol": "AMD261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709220900, "volume": 2, "vwap": 23.8}
{"close": 5.55, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1709220900, "volume": 2, "vwap": 5.55}
{"close": 12.3, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-05-15", "high": 12.3, "low": 12.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.3, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709220900, "volume": 1, "vwap": 12.3}
{"close": 54.8, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 54.8, "low": 54.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.8, "option_symbol": "CVX261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709220900, "volume": 5, "vwap": 54.8}
{"close": 56.75, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 56.75, "low": 56.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.75, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709220900, "volume": 2, "vwap": 56.75}
{"close": 8.65, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709220900, "volume": 1, "vwap": 8.65}
{"close": 17.0, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "INTC261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709220900, "volume": 1, "vwap": 17.0}
{"close": 12.12, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 12.12, "low": 12.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.12, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709220900, "volume": 1, "vwap": 12.12}
{"close": 9.6, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.6, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709220900, "volume": 2, "vwap": 9.6}
{"close": 17.5, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709220900, "volume": 1, "vwap": 17.5}
{"close": 85.45, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 85.45, "low": 85.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.45, "option_symbol": "META260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709220900, "volume": 1, "vwap": 85.45}
{"close": 90.89, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 90.89, "low": 90.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.89, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709220900, "volume": 1, "vwap": 90.89}
{"close": 980.0, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 980.0, "low": 980.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 980.0, "option_symbol": "MSTR260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709220900, "volume": 1, "vwap": 980.0}
{"close": 560.02, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 560.02, "low": 560.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 560.02, "option_symbol": "MSTR260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709220900, "volume": 1, "vwap": 560.02}
{"close": 480.5, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 480.5, "low": 480.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 480.5, "option_symbol": "MSTR260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709220900, "volume": 1, "vwap": 480.5}
{"close": 93.82, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 93.82, "low": 93.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.82, "option_symbol": "MSTR260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709220900, "volume": 1, "vwap": 93.82}
{"close": 182.8, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 182.8, "low": 182.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.8, "option_symbol": "MSTR260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709220900, "volume": 1, "vwap": 182.8}
{"close": 3.35, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "NCLH261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709220900, "volume": 5, "vwap": 3.35}
{"close": 261.0, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 261.0, "low": 261.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.0, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220900, "volume": 1, "vwap": 261.0}
{"close": 329.05, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 329.05, "low": 329.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 329.05, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220900, "volume": 1, "vwap": 329.05}
{"close": 258.95, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 258.95, "low": 258.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.95, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220900, "volume": 1, "vwap": 258.95}
{"close": 193.7, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 193.7, "low": 193.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.7, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220900, "volume": 1, "vwap": 193.7}
{"close": 143.04, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 143.04, "low": 143.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.04, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709220900, "volume": 1, "vwap": 143.04}
{"close": 89.9, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 89.9, "low": 89.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.85, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709220900, "volume": 2, "vwap": 89.875}
{"close": 104.7, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 104.7, "low": 104.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.7, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709220900, "volume": 1, "vwap": 104.7}
{"close": 68.0, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220900, "volume": 2, "vwap": 68.0}
{"close": 56.7, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 56.7, "low": 56.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220900, "volume": 2, "vwap": 56.7}
{"close": 28.98, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 28.98, "low": 28.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.98, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220900, "volume": 2, "vwap": 28.98}
{"close": 20.65, "date": "2024-02-29", "datetime": "2024-02-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.65, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709220900, "volume": 4, "vwap": 20.65}
{"close": 79.0, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "AAPL260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709221200, "volume": 1, "vwap": 79.0}
{"close": 49.85, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 49.85, "low": 49.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.85, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709221200, "volume": 1, "vwap": 49.85}
{"close": 35.4, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709221200, "volume": 2, "vwap": 35.15}
{"close": 32.3, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.3, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709221200, "volume": 3, "vwap": 32.3}
{"close": 25.0, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709221200, "volume": 3, "vwap": 25.04}
{"close": 2.26, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.26, "low": 2.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.26, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709221200, "volume": 7, "vwap": 2.26}
{"close": 19.1, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.05, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709221200, "volume": 2, "vwap": 19.075}
{"close": 93.25, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 93.25, "low": 93.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.25, "option_symbol": "AMD260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709221200, "volume": 1, "vwap": 93.25}
{"close": 18.35, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 18.35, "low": 18.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.35, "option_symbol": "AMD260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709221200, "volume": 1, "vwap": 18.35}
{"close": 26.09, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 26.09, "low": 26.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.09, "option_symbol": "AMD260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709221200, "volume": 1, "vwap": 26.09}
{"close": 81.75, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 81.75, "low": 81.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.75, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1709221200, "volume": 10, "vwap": 81.75}
{"close": 74.6, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 74.6, "low": 74.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.6, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709221200, "volume": 1, "vwap": 74.6}
{"close": 68.25, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 68.26, "low": 68.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.26, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1709221200, "volume": 10, "vwap": 68.254}
{"close": 67.0, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709221200, "volume": 6, "vwap": 67.0}
{"close": 64.8, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 64.8, "low": 64.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.8, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709221200, "volume": 1, "vwap": 64.8}
{"close": 51.0, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709221200, "volume": 1, "vwap": 51.0}
{"close": 30.91, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 30.91, "low": 30.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.91, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709221200, "volume": 1, "vwap": 30.91}
{"close": 8.85, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 8.85, "low": 8.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709221200, "volume": 1, "vwap": 8.85}
{"close": 3.18, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.18, "low": 3.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.18, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709221200, "volume": 1, "vwap": 3.18}
{"close": 3.92, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.92, "low": 3.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.92, "option_symbol": "BAC261218P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709221200, "volume": 1, "vwap": 3.92}
{"close": 6.0, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.0, "option_symbol": "COP261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1709221200, "volume": 1, "vwap": 6.0}
{"close": 4.0, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "GDX261218C00036000", "option_type": "call", "strike_price": 36.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709221200, "volume": 2, "vwap": 4.0}
{"close": 29.43, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709221200, "volume": 2, "vwap": 29.59}
{"close": 28.1, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 28.1, "low": 28.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.1, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709221200, "volume": 1, "vwap": 28.1}
{"close": 7.95, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.95, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709221200, "volume": 5, "vwap": 7.95}
{"close": 11.15, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.15, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709221200, "volume": 1, "vwap": 11.15}
{"close": 146.5, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 146.5, "low": 146.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.5, "option_symbol": "MSFT261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709221200, "volume": 9, "vwap": 146.5}
{"close": 284.5, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 284.5, "low": 284.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 284.5, "option_symbol": "NFLX261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709221200, "volume": 1, "vwap": 284.5}
{"close": 163.1, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 163.1, "low": 163.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709221200, "volume": 40, "vwap": 163.075}
{"close": 103.5, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 103.5, "low": 103.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.5, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709221200, "volume": 1, "vwap": 103.5}
{"close": 13.0, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.0, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709221200, "volume": 1, "vwap": 13.0}
{"close": 91.2, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 91.2, "low": 91.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221200, "volume": 2, "vwap": 91.2}
{"close": 67.32, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 67.32, "low": 67.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.32, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221200, "volume": 2, "vwap": 67.32}
{"close": 37.7, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709221200, "volume": 4, "vwap": 37.775}
{"close": 28.9, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221200, "volume": 2, "vwap": 28.9}
{"close": 22.3, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221200, "volume": 20, "vwap": 22.3}
{"close": 20.0, "date": "2024-02-29", "datetime": "2024-02-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221200, "volume": 4, "vwap": 20.0}
{"close": 20.7, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.7, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709221500, "volume": 2, "vwap": 20.7}
{"close": 21.14, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 21.14, "low": 21.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.14, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709221500, "volume": 1, "vwap": 21.14}
{"close": 66.67, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 66.67, "low": 66.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.67, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709221500, "volume": 2, "vwap": 66.67}
{"close": 54.0, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.0, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709221500, "volume": 1, "vwap": 54.0}
{"close": 31.66, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 31.66, "low": 31.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.66, "option_symbol": "AMD261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709221500, "volume": 1, "vwap": 31.66}
{"close": 49.27, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 49.27, "low": 49.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.27, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709221500, "volume": 2, "vwap": 49.27}
{"close": 15.92, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 15.92, "low": 15.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.91, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709221500, "volume": 210, "vwap": 15.910952}
{"close": 13.83, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 13.83, "low": 13.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.83, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709221500, "volume": 250, "vwap": 13.83}
{"close": 36.0, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709221500, "volume": 1, "vwap": 36.0}
{"close": 3.9, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709221500, "volume": 10, "vwap": 3.9}
{"close": 10.05, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.05, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709221500, "volume": 1, "vwap": 10.05}
{"close": 13.6, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709221500, "volume": 1, "vwap": 13.6}
{"close": 9.4, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709221500, "volume": 12, "vwap": 9.4}
{"close": 6.6, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.6, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709221500, "volume": 1, "vwap": 6.6}
{"close": 172.09, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 172.09, "low": 172.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.09, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709221500, "volume": 1, "vwap": 172.09}
{"close": 177.52, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 177.52, "low": 177.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.52, "option_symbol": "MSFT261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709221500, "volume": 1, "vwap": 177.52}
{"close": 9.35, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.35, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709221500, "volume": 1, "vwap": 9.35}
{"close": 479.99, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 480.0, "low": 479.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 480.0, "option_symbol": "MSTR260618C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709221500, "volume": 3, "vwap": 479.996667}
{"close": 164.22, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 164.22, "low": 164.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.22, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709221500, "volume": 1, "vwap": 164.22}
{"close": 48.75, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 48.75, "low": 48.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.75, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709221500, "volume": 1, "vwap": 48.75}
{"close": 168.94, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 168.94, "low": 168.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.94, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709221500, "volume": 10, "vwap": 168.94}
{"close": 267.7, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 267.7, "low": 267.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.7, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709221500, "volume": 1, "vwap": 267.7}
{"close": 258.2, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 258.2, "low": 258.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.2, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709221500, "volume": 3, "vwap": 258.2}
{"close": 238.91, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 238.91, "low": 238.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.91, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709221500, "volume": 3, "vwap": 238.91}
{"close": 163.4, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 163.4, "low": 163.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 163.1, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1709221500, "volume": 60, "vwap": 163.2}
{"close": 104.65, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 104.65, "low": 104.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.65, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709221500, "volume": 1, "vwap": 104.65}
{"close": 73.8, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 73.8, "low": 73.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.8, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709221500, "volume": 21, "vwap": 73.8}
{"close": 254.42, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 254.42, "low": 254.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 254.42, "option_symbol": "SPY261218C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709221500, "volume": 5, "vwap": 254.42}
{"close": 63.15, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 63.15, "low": 63.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.15, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221500, "volume": 10, "vwap": 63.15}
{"close": 6.5, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.5, "option_symbol": "UAL261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709221500, "volume": 1, "vwap": 6.5}
{"close": 17.8, "date": "2024-02-29", "datetime": "2024-02-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.8, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709221500, "volume": 1, "vwap": 17.8}
{"close": 66.97, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 66.97, "low": 66.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.97, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709221800, "volume": 1, "vwap": 66.97}
{"close": 15.4, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709221800, "volume": 1, "vwap": 15.4}
{"close": 4.75, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.75, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709221800, "volume": 1, "vwap": 4.75}
{"close": 27.0, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709221800, "volume": 2, "vwap": 27.0}
{"close": 58.36, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 58.36, "low": 58.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.36, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709221800, "volume": 1, "vwap": 58.36}
{"close": 85.2, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 85.2, "low": 85.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.2, "option_symbol": "AMZN260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709221800, "volume": 1, "vwap": 85.2}
{"close": 11.0, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.0, "option_symbol": "GOOGL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709221800, "volume": 1, "vwap": 11.0}
{"close": 47.5, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 47.5, "low": 47.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.5, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709221800, "volume": 1, "vwap": 47.5}
{"close": 23.7, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.7, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709221800, "volume": 2, "vwap": 23.7}
{"close": 356.0, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 356.0, "low": 356.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 356.0, "option_symbol": "MSTR260618C01980000", "option_type": "call", "strike_price": 1980.0, "trade_count": 5, "underlying_symbol": "MSTR", "unix_timestamp": 1709221800, "volume": 6, "vwap": 356.0}
{"close": 356.0, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 356.0, "low": 356.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 356.0, "option_symbol": "MSTR260618C02000000", "option_type": "call", "strike_price": 2000.0, "trade_count": 5, "underlying_symbol": "MSTR", "unix_timestamp": 1709221800, "volume": 10, "vwap": 356.0}
{"close": 238.0, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 238.0, "low": 238.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.0, "option_symbol": "MSTR260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709221800, "volume": 1, "vwap": 238.0}
{"close": 546.02, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 548.25, "low": 546.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 547.41, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709221800, "volume": 4, "vwap": 546.925}
{"close": 38.6, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 38.6, "low": 38.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.6, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709221800, "volume": 1, "vwap": 38.6}
{"close": 75.6, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 75.6, "low": 75.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.6, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709221800, "volume": 1, "vwap": 75.6}
{"close": 90.75, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 90.75, "low": 89.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.8, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709221800, "volume": 4, "vwap": 90.275}
{"close": 132.05, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 132.05, "low": 132.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.05, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709221800, "volume": 20, "vwap": 132.05}
{"close": 176.52, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 178.15, "low": 176.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.15, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709221800, "volume": 4, "vwap": 177.335}
{"close": 288.18, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 288.18, "low": 285.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.76, "option_symbol": "NVDA261218P00980000", "option_type": "put", "strike_price": 980.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709221800, "volume": 4, "vwap": 287.18}
{"close": 80.0, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221800, "volume": 2, "vwap": 80.0}
{"close": 75.0, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221800, "volume": 8, "vwap": 75.0}
{"close": 50.0, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221800, "volume": 10, "vwap": 50.0}
{"close": 37.15, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221800, "volume": 100, "vwap": 37.15}
{"close": 31.75, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221800, "volume": 6, "vwap": 31.75}
{"close": 21.96, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 21.96, "low": 21.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.96, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221800, "volume": 2, "vwap": 21.96}
{"close": 20.87, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 20.87, "low": 20.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.87, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221800, "volume": 2, "vwap": 20.87}
{"close": 17.95, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.95, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221800, "volume": 60, "vwap": 17.95}
{"close": 2.18, "date": "2024-02-29", "datetime": "2024-02-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709221800, "volume": 4, "vwap": 2.18}
{"close": 34.7, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709222100, "volume": 5, "vwap": 34.7}
{"close": 25.0, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 24.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709222100, "volume": 91, "vwap": 24.997802}
{"close": 9.0, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709222100, "volume": 10, "vwap": 9.0}
{"close": 109.07, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 109.07, "low": 109.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.07, "option_symbol": "AMD261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709222100, "volume": 4, "vwap": 109.07}
{"close": 69.19, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 69.19, "low": 69.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.19, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709222100, "volume": 1, "vwap": 69.19}
{"close": 27.0, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709222100, "volume": 2, "vwap": 27.0}
{"close": 30.73, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 30.73, "low": 30.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.73, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709222100, "volume": 10, "vwap": 30.73}
{"close": 14.4, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "BA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709222100, "volume": 16, "vwap": 14.4}
{"close": 3.2, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709222100, "volume": 2, "vwap": 3.2}
{"close": 8.55, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 8.55, "low": 8.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.55, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709222100, "volume": 2, "vwap": 8.55}
{"close": 2.22, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709222100, "volume": 1, "vwap": 2.22}
{"close": 3.3, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709222100, "volume": 1, "vwap": 3.3}
{"close": 34.62, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-05-15", "high": 34.62, "low": 34.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.62, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709222100, "volume": 10, "vwap": 34.62}
{"close": 5.95, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 5.95, "low": 5.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.95, "option_symbol": "DKNG260618P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709222100, "volume": 2, "vwap": 5.95}
{"close": 10.0, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709222100, "volume": 1, "vwap": 10.0}
{"close": 12.4, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.4, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709222100, "volume": 2, "vwap": 12.4}
{"close": 14.96, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 14.96, "low": 14.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.96, "option_symbol": "IWM261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709222100, "volume": 2, "vwap": 14.96}
{"close": 191.85, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 191.85, "low": 191.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 191.85, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709222100, "volume": 1, "vwap": 191.85}
{"close": 59.5, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709222100, "volume": 4, "vwap": 59.5}
{"close": 52.7, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 52.7, "low": 52.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.7, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222100, "volume": 2, "vwap": 52.7}
{"close": 37.35, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 37.35, "low": 37.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222100, "volume": 2, "vwap": 37.35}
{"close": 31.65, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.65, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222100, "volume": 2, "vwap": 31.65}
{"close": 17.0, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222100, "volume": 2, "vwap": 17.0}
{"close": 28.5, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.5, "option_symbol": "XBI261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709222100, "volume": 5, "vwap": 28.5}
{"close": 18.54, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 18.54, "low": 18.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.54, "option_symbol": "XLE261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1709222100, "volume": 2, "vwap": 18.54}
{"close": 118.5, "date": "2024-02-29", "datetime": "2024-02-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 118.5, "low": 118.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709222100, "volume": 1, "vwap": 118.5}
{"close": 32.15, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 32.15, "low": 32.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.15, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709222400, "volume": 10, "vwap": 32.15}
{"close": 15.35, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 15.39, "low": 15.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.39, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709222400, "volume": 2, "vwap": 15.37}
{"close": 4.0, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709222400, "volume": 1, "vwap": 4.0}
{"close": 109.25, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 109.25, "low": 109.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.25, "option_symbol": "AMD260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709222400, "volume": 90, "vwap": 109.25}
{"close": 62.75, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 62.75, "low": 62.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.75, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709222400, "volume": 1, "vwap": 62.75}
{"close": 30.5, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 30.5, "low": 30.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.5, "option_symbol": "AMD261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1709222400, "volume": 3, "vwap": 30.5}
{"close": 25.25, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 25.25, "low": 25.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.25, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709222400, "volume": 1, "vwap": 25.25}
{"close": 34.64, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 34.64, "low": 34.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.64, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709222400, "volume": 2, "vwap": 34.64}
{"close": 18.2, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 18.2, "low": 18.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709222400, "volume": 2, "vwap": 18.2}
{"close": 2.12, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.12, "low": 2.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.12, "option_symbol": "CCL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709222400, "volume": 5, "vwap": 2.12}
{"close": 11.75, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709222400, "volume": 2, "vwap": 11.725}
{"close": 21.6, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709222400, "volume": 10, "vwap": 21.6}
{"close": 12.15, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 12.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.15, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709222400, "volume": 1, "vwap": 12.15}
{"close": 583.33, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 583.33, "low": 583.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 583.33, "option_symbol": "MSTR260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709222400, "volume": 1, "vwap": 583.33}
{"close": 594.55, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 594.55, "low": 594.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 594.55, "option_symbol": "NVDA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709222400, "volume": 6, "vwap": 594.55}
{"close": 124.85, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 125.05, "low": 124.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 125.05, "option_symbol": "NVDA260618P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709222400, "volume": 2, "vwap": 124.95}
{"close": 584.07, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 584.07, "low": 584.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 584.07, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709222400, "volume": 6, "vwap": 584.07}
{"close": 337.0, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 337.0, "low": 337.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 337.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709222400, "volume": 2, "vwap": 337.0}
{"close": 293.85, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 293.85, "low": 293.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 293.85, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709222400, "volume": 1, "vwap": 293.85}
{"close": 73.8, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 73.8, "low": 73.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.8, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 13, "underlying_symbol": "NVDA", "unix_timestamp": 1709222400, "volume": 65, "vwap": 73.8}
{"close": 60.1, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 60.1, "low": 60.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.1, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709222400, "volume": 38, "vwap": 60.1}
{"close": 151.6, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 151.6, "low": 151.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 151.5, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709222400, "volume": 2, "vwap": 151.55}
{"close": 59.0, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222400, "volume": 2, "vwap": 59.0}
{"close": 55.5, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 55.5, "low": 55.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222400, "volume": 4, "vwap": 55.5}
{"close": 49.6, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222400, "volume": 10, "vwap": 49.6}
{"close": 41.5, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222400, "volume": 2, "vwap": 41.5}
{"close": 37.0, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222400, "volume": 2, "vwap": 37.0}
{"close": 21.6, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 21.67, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.67, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709222400, "volume": 6, "vwap": 21.646667}
{"close": 14.71, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 14.71, "low": 14.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.71, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222400, "volume": 4, "vwap": 14.71}
{"close": 14.05, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709222400, "volume": 10, "vwap": 14.13}
{"close": 2.19, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222400, "volume": 4, "vwap": 2.19}
{"close": 17.64, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 17.64, "low": 17.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.64, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222400, "volume": 4, "vwap": 17.64}
{"close": 37.66, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 37.66, "low": 37.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.66, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222400, "volume": 2, "vwap": 37.66}
{"close": 42.59, "date": "2024-02-29", "datetime": "2024-02-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 42.59, "low": 42.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.59, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222400, "volume": 2, "vwap": 42.59}
{"close": 63.4, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 63.4, "low": 63.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.4, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709222700, "volume": 1, "vwap": 63.4}
{"close": 32.12, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 32.12, "low": 32.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.12, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709222700, "volume": 1, "vwap": 32.12}
{"close": 15.4, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.4, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709222700, "volume": 1, "vwap": 15.4}
{"close": 8.9, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.9, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709222700, "volume": 1, "vwap": 8.9}
{"close": 21.03, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 21.32, "low": 21.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.32, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709222700, "volume": 5, "vwap": 21.088}
{"close": 3.7, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.3, "option_symbol": "AMD260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709222700, "volume": 2, "vwap": 3.5}
{"close": 56.75, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 56.75, "low": 56.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.75, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709222700, "volume": 1, "vwap": 56.75}
{"close": 36.0, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709222700, "volume": 1, "vwap": 36.0}
{"close": 30.3, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 30.3, "low": 30.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.3, "option_symbol": "AMD261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709222700, "volume": 1, "vwap": 30.3}
{"close": 8.0, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709222700, "volume": 1, "vwap": 8.0}
{"close": 2.75, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.75, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709222700, "volume": 1, "vwap": 2.75}
{"close": 18.45, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.45, "option_symbol": "COP260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1709222700, "volume": 1, "vwap": 18.45}
{"close": 33.5, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709222700, "volume": 1, "vwap": 33.5}
{"close": 10.15, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709222700, "volume": 1, "vwap": 10.15}
{"close": 124.84, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 124.84, "low": 124.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.84, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709222700, "volume": 1, "vwap": 124.84}
{"close": 73.6, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 73.6, "low": 73.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.6, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709222700, "volume": 1, "vwap": 73.6}
{"close": 5.55, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709222700, "volume": 1, "vwap": 5.55}
{"close": 6.3, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "NVDA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709222700, "volume": 1, "vwap": 6.3}
{"close": 8.5, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.5, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709222700, "volume": 1, "vwap": 8.5}
{"close": 161.22, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 161.22, "low": 161.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 161.22, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709222700, "volume": 1, "vwap": 161.22}
{"close": 72.95, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 72.95, "low": 72.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.95, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222700, "volume": 4, "vwap": 72.95}
{"close": 37.3, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709222700, "volume": 80, "vwap": 37.3}
{"close": 16.05, "date": "2024-02-29", "datetime": "2024-02-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709222700, "volume": 10, "vwap": 16.05}
{"close": 15.3, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709223000, "volume": 1, "vwap": 15.3}
{"close": 2.22, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709223000, "volume": 5, "vwap": 2.22}
{"close": 19.28, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 19.28, "low": 19.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.25, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709223000, "volume": 15, "vwap": 19.26}
{"close": 3.95, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.95, "option_symbol": "AMD260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709223000, "volume": 1, "vwap": 3.95}
{"close": 70.0, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709223000, "volume": 1, "vwap": 70.0}
{"close": 12.92, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 12.92, "low": 12.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.92, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709223000, "volume": 1, "vwap": 12.92}
{"close": 9.25, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.25, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709223000, "volume": 1, "vwap": 9.25}
{"close": 2.85, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709223000, "volume": 2, "vwap": 2.85}
{"close": 56.0, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709223000, "volume": 1, "vwap": 56.0}
{"close": 7.68, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 7.68, "low": 7.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.68, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709223000, "volume": 1, "vwap": 7.68}
{"close": 23.39, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 23.39, "low": 23.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.39, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709223000, "volume": 10, "vwap": 23.39}
{"close": 24.89, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 24.89, "low": 24.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.89, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709223000, "volume": 1, "vwap": 24.89}
{"close": 55.2, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 55.2, "low": 55.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.2, "option_symbol": "NVDA260618C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709223000, "volume": 6, "vwap": 55.2}
{"close": 257.34, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 257.34, "low": 257.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.34, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709223000, "volume": 1, "vwap": 257.34}
{"close": 73.6, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 73.6, "low": 73.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.6, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709223000, "volume": 1, "vwap": 73.6}
{"close": 4.9, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "NVDA261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709223000, "volume": 2, "vwap": 4.9}
{"close": 6.27, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 6.27, "low": 6.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.27, "option_symbol": "NVDA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709223000, "volume": 2, "vwap": 6.27}
{"close": 132.55, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 132.55, "low": 132.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 132.55, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709223000, "volume": 1, "vwap": 132.55}
{"close": 136.61, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 136.61, "low": 136.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 136.61, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709223000, "volume": 2, "vwap": 136.61}
{"close": 141.33, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 141.33, "low": 141.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.33, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709223000, "volume": 2, "vwap": 141.33}
{"close": 66.6, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 66.6, "low": 66.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223000, "volume": 8, "vwap": 66.6}
{"close": 53.43, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 53.43, "low": 53.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.4, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709223000, "volume": 12, "vwap": 53.415}
{"close": 1.14, "date": "2024-02-29", "datetime": "2024-02-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 1.14, "low": 1.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.14, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709223000, "volume": 1, "vwap": 1.14}
{"close": 21.5, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.5, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709223300, "volume": 4, "vwap": 21.5}
{"close": 30.7, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 30.7, "low": 30.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.7, "option_symbol": "AMD261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709223300, "volume": 2, "vwap": 30.7}
{"close": 2.09, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.09, "low": 2.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.09, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709223300, "volume": 1, "vwap": 2.09}
{"close": 92.3, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-05-15", "high": 92.3, "low": 92.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.3, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709223300, "volume": 1, "vwap": 92.3}
{"close": 84.0, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-05-15", "high": 84.0, "low": 84.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.0, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709223300, "volume": 1, "vwap": 84.0}
{"close": 12.5, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709223300, "volume": 1, "vwap": 12.5}
{"close": 8.82, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 8.82, "low": 8.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.82, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709223300, "volume": 1, "vwap": 8.82}
{"close": 2.99, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.99, "low": 2.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.99, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709223300, "volume": 2, "vwap": 2.99}
{"close": 18.06, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 18.06, "low": 18.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.06, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709223300, "volume": 3, "vwap": 18.06}
{"close": 36.55, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 36.55, "low": 36.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.55, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709223300, "volume": 1, "vwap": 36.55}
{"close": 3.8, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709223300, "volume": 10, "vwap": 3.8}
{"close": 271.35, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 271.35, "low": 271.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.35, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709223300, "volume": 1, "vwap": 271.35}
{"close": 255.35, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 255.35, "low": 255.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.35, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709223300, "volume": 1, "vwap": 255.35}
{"close": 2.1, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.1, "option_symbol": "NCLH261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1709223300, "volume": 1, "vwap": 2.1}
{"close": 55.4, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 55.4, "low": 55.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.4, "option_symbol": "NVDA260618C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709223300, "volume": 4, "vwap": 55.4}
{"close": 129.65, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 129.65, "low": 129.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.65, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709223300, "volume": 1, "vwap": 129.65}
{"close": 176.09, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 176.09, "low": 176.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.09, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709223300, "volume": 1, "vwap": 176.09}
{"close": 95.25, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 95.25, "low": 95.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.25, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223300, "volume": 2, "vwap": 95.25}
{"close": 68.55, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 68.55, "low": 68.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.55, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223300, "volume": 6, "vwap": 68.55}
{"close": 49.55, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 49.55, "low": 49.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709223300, "volume": 48, "vwap": 49.497917}
{"close": 21.79, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 21.79, "low": 21.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.79, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223300, "volume": 2, "vwap": 21.79}
{"close": 20.8, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.8, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223300, "volume": 4, "vwap": 20.8}
{"close": 14.17, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709223300, "volume": 26, "vwap": 14.186154}
{"close": 16.05, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.05, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223300, "volume": 2, "vwap": 16.05}
{"close": 37.55, "date": "2024-02-29", "datetime": "2024-02-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 37.55, "low": 37.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.55, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223300, "volume": 2, "vwap": 37.55}
{"close": 34.5, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709223600, "volume": 10, "vwap": 34.5}
{"close": 2.2, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709223600, "volume": 9, "vwap": 2.2}
{"close": 21.5, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.25, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709223600, "volume": 8, "vwap": 21.375}
{"close": 166.65, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 166.65, "low": 166.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.65, "option_symbol": "AMD261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709223600, "volume": 3, "vwap": 166.65}
{"close": 68.46, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 68.46, "low": 68.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.46, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709223600, "volume": 2, "vwap": 68.46}
{"close": 60.1, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 60.25, "low": 60.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.25, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709223600, "volume": 2, "vwap": 60.175}
{"close": 39.4, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709223600, "volume": 1, "vwap": 39.4}
{"close": 52.5, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709223600, "volume": 2, "vwap": 52.5}
{"close": 222.13, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-05-15", "high": 222.13, "low": 222.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 222.13, "option_symbol": "COIN260515P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709223600, "volume": 2, "vwap": 222.13}
{"close": 230.59, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-05-15", "high": 230.59, "low": 230.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 230.59, "option_symbol": "COIN260515P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709223600, "volume": 1, "vwap": 230.59}
{"close": 13.2, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 13.77, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1709223600, "volume": 4, "vwap": 13.4525}
{"close": 9.05, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.21, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1709223600, "volume": 4, "vwap": 9.1975}
{"close": 3.09, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 3.32, "low": 3.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1709223600, "volume": 8, "vwap": 3.17}
{"close": 19.5, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "GOOGL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1709223600, "volume": 10, "vwap": 19.5}
{"close": 10.3, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709223600, "volume": 1, "vwap": 10.3}
{"close": 6.31, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 6.31, "low": 6.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.31, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709223600, "volume": 2, "vwap": 6.31}
{"close": 12.45, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 12.45, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709223600, "volume": 2, "vwap": 12.35}
{"close": 73.8, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 73.8, "low": 73.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.8, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709223600, "volume": 13, "vwap": 73.8}
{"close": 66.4, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709223600, "volume": 12, "vwap": 66.416667}
{"close": 49.4, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1709223600, "volume": 1012, "vwap": 49.418498}
{"close": 31.35, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.35, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223600, "volume": 2, "vwap": 31.35}
{"close": 29.84, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 29.84, "low": 29.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.84, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223600, "volume": 2, "vwap": 29.84}
{"close": 14.1, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223600, "volume": 6, "vwap": 14.1}
{"close": 201.2, "date": "2024-02-29", "datetime": "2024-02-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 201.2, "low": 201.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 201.2, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223600, "volume": 2, "vwap": 201.2}
{"close": 9.45, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "AAL260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709223900, "volume": 1, "vwap": 9.45}
{"close": 6.45, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709223900, "volume": 1, "vwap": 6.45}
{"close": 7.19, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 7.19, "low": 7.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.19, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709223900, "volume": 1, "vwap": 7.19}
{"close": 6.27, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 6.27, "low": 6.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.27, "option_symbol": "BAC261218P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709223900, "volume": 1, "vwap": 6.27}
{"close": 10.0, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "CAR261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1709223900, "volume": 1, "vwap": 10.0}
{"close": 9.63, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 9.63, "low": 9.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.63, "option_symbol": "CCL261218C00008000", "option_type": "call", "strike_price": 8.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1709223900, "volume": 4, "vwap": 9.63}
{"close": 98.66, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-05-15", "high": 98.66, "low": 98.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.66, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709223900, "volume": 1, "vwap": 98.66}
{"close": 189.77, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-05-15", "high": 189.77, "low": 189.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 189.77, "option_symbol": "COIN260515P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709223900, "volume": 1, "vwap": 189.77}
{"close": 13.35, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 13.42, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.42, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709223900, "volume": 2, "vwap": 13.385}
{"close": 9.05, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.3, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709223900, "volume": 2, "vwap": 9.175}
{"close": 2.05, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 3.06, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.06, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709223900, "volume": 4, "vwap": 2.555}
{"close": 7.9, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.9, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709223900, "volume": 6, "vwap": 7.9}
{"close": 25.0, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "IWM260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709223900, "volume": 2, "vwap": 25.0}
{"close": 3.05, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1709223900, "volume": 3, "vwap": 3.05}
{"close": 3.25, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.25, "option_symbol": "META260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709223900, "volume": 10, "vwap": 3.25}
{"close": 11.91, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 11.92, "low": 11.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.92, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709223900, "volume": 2, "vwap": 11.915}
{"close": 26.11, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 26.11, "low": 26.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.11, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709223900, "volume": 2, "vwap": 26.11}
{"close": 73.5, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 73.7, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 22, "underlying_symbol": "NVDA", "unix_timestamp": 1709223900, "volume": 135, "vwap": 73.525926}
{"close": 68.4, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 68.4, "low": 68.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.4, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223900, "volume": 6, "vwap": 68.4}
{"close": 46.7, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 46.7, "low": 46.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.7, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223900, "volume": 4, "vwap": 46.7}
{"close": 31.3, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223900, "volume": 2, "vwap": 31.3}
{"close": 29.9, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.9, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223900, "volume": 2, "vwap": 29.9}
{"close": 14.13, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 14.13, "low": 14.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.13, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709223900, "volume": 2, "vwap": 14.13}
{"close": 12.0, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709223900, "volume": 1, "vwap": 12.0}
{"close": 6.8, "date": "2024-02-29", "datetime": "2024-02-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.8, "option_symbol": "VRTX261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "VRTX", "unix_timestamp": 1709223900, "volume": 1, "vwap": 6.8}
{"close": 7.74, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 7.74, "low": 7.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.74, "option_symbol": "AAL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1709224200, "volume": 5, "vwap": 7.74}
{"close": 31.75, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224200, "volume": 2, "vwap": 31.75}
{"close": 2.21, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 10, "underlying_symbol": "AAPL", "unix_timestamp": 1709224200, "volume": 10, "vwap": 2.238}
{"close": 71.6, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 71.6, "low": 71.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.6, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709224200, "volume": 1, "vwap": 71.6}
{"close": 63.45, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 63.45, "low": 63.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.45, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709224200, "volume": 1, "vwap": 63.45}
{"close": 41.5, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.5, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709224200, "volume": 2, "vwap": 41.5}
{"close": 6.15, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "BAC261218P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709224200, "volume": 1, "vwap": 6.15}
{"close": 9.95, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709224200, "volume": 5, "vwap": 9.95}
{"close": 84.5, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-05-15", "high": 84.5, "low": 84.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.5, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709224200, "volume": 2, "vwap": 84.5}
{"close": 82.0, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-05-15", "high": 82.0, "low": 82.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.0, "option_symbol": "COIN260515C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709224200, "volume": 2, "vwap": 82.0}
{"close": 35.17, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-05-15", "high": 35.18, "low": 35.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.18, "option_symbol": "COIN260515P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709224200, "volume": 20, "vwap": 35.1765}
{"close": 206.13, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-05-15", "high": 206.13, "low": 206.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 206.13, "option_symbol": "COIN260515P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709224200, "volume": 2, "vwap": 206.13}
{"close": 13.62, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 12.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.86, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 11, "underlying_symbol": "DKNG", "unix_timestamp": 1709224200, "volume": 14, "vwap": 13.165714}
{"close": 9.02, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 9.02, "low": 8.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.59, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 11, "underlying_symbol": "DKNG", "unix_timestamp": 1709224200, "volume": 14, "vwap": 8.927857}
{"close": 3.55, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 3.59, "low": 2.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.99, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 13, "underlying_symbol": "DKNG", "unix_timestamp": 1709224200, "volume": 30, "vwap": 3.327}
{"close": 77.6, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 77.6, "low": 77.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.6, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709224200, "volume": 1, "vwap": 77.6}
{"close": 37.25, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "IWM261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709224200, "volume": 1, "vwap": 37.25}
{"close": 7.15, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.15, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709224200, "volume": 10, "vwap": 7.15}
{"close": 100.69, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 100.69, "low": 100.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.69, "option_symbol": "MSFT260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709224200, "volume": 60, "vwap": 100.69}
{"close": 26.32, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 26.32, "low": 26.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.32, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224200, "volume": 2, "vwap": 26.32}
{"close": 298.23, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 298.23, "low": 298.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.18, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709224200, "volume": 6, "vwap": 298.205}
{"close": 275.65, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 275.65, "low": 275.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 275.65, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224200, "volume": 3, "vwap": 275.65}
{"close": 256.25, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 256.25, "low": 255.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.65, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709224200, "volume": 2, "vwap": 255.95}
{"close": 251.32, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 251.36, "low": 251.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.36, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709224200, "volume": 6, "vwap": 251.333333}
{"close": 202.45, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 202.45, "low": 202.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 202.34, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709224200, "volume": 2, "vwap": 202.395}
{"close": 101.92, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 101.92, "low": 101.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.92, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224200, "volume": 1, "vwap": 101.92}
{"close": 73.5, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 73.5, "low": 73.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709224200, "volume": 21, "vwap": 73.5}
{"close": 57.8, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 57.8, "low": 57.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.61, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709224200, "volume": 2, "vwap": 57.705}
{"close": 172.58, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 172.58, "low": 172.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.58, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224200, "volume": 1, "vwap": 172.58}
{"close": 120.0, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 120.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224200, "volume": 2, "vwap": 120.0}
{"close": 89.25, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 89.25, "low": 89.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224200, "volume": 24, "vwap": 89.25}
{"close": 62.2, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224200, "volume": 20, "vwap": 62.2}
{"close": 49.3, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224200, "volume": 2, "vwap": 49.3}
{"close": 37.0, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224200, "volume": 4, "vwap": 37.0}
{"close": 31.1, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224200, "volume": 4, "vwap": 31.1}
{"close": 14.0, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709224200, "volume": 4, "vwap": 14.0}
{"close": 2.2, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224200, "volume": 2, "vwap": 2.2}
{"close": 13.55, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "UAL261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1709224200, "volume": 1, "vwap": 13.55}
{"close": 14.43, "date": "2024-02-29", "datetime": "2024-02-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 14.43, "low": 14.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.43, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709224200, "volume": 1, "vwap": 14.43}
{"close": 90.0, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 90.0, "low": 90.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 1, "vwap": 90.0}
{"close": 52.4, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 52.4, "low": 52.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.4, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 1, "vwap": 52.4}
{"close": 39.9, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.9, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 1, "vwap": 39.9}
{"close": 37.23, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 37.23, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 2, "vwap": 37.115}
{"close": 29.0, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 1, "vwap": 29.0}
{"close": 24.4, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 1, "vwap": 24.4}
{"close": 16.6, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.6, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 4, "vwap": 16.6}
{"close": 15.0, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 1, "vwap": 15.0}
{"close": 8.9, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.75, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 2, "vwap": 8.825}
{"close": 4.15, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.15, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 10, "vwap": 4.15}
{"close": 17.5, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 1, "vwap": 17.5}
{"close": 21.75, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 10, "vwap": 21.75}
{"close": 35.13, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 35.13, "low": 35.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.13, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224500, "volume": 1, "vwap": 35.13}
{"close": 64.96, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 64.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1709224500, "volume": 3, "vwap": 64.973333}
{"close": 11.63, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 11.63, "low": 11.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.3, "option_symbol": "AMD261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709224500, "volume": 2, "vwap": 11.465}
{"close": 6.3, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.3, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709224500, "volume": 1, "vwap": 6.3}
{"close": 13.1, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 13.76, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.76, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709224500, "volume": 3, "vwap": 13.54}
{"close": 8.6, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 8.92, "low": 8.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.92, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709224500, "volume": 3, "vwap": 8.813333}
{"close": 3.35, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 3.67, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.67, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709224500, "volume": 6, "vwap": 3.563333}
{"close": 33.22, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 33.22, "low": 33.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.22, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709224500, "volume": 2, "vwap": 33.22}
{"close": 5.0, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.0, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709224500, "volume": 50, "vwap": 5.0}
{"close": 11.25, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.2, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709224500, "volume": 2, "vwap": 11.225}
{"close": 38.0, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "META260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709224500, "volume": 1, "vwap": 38.0}
{"close": 152.5, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 152.5, "low": 152.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.48, "option_symbol": "META260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 9, "underlying_symbol": "META", "unix_timestamp": 1709224500, "volume": 12, "vwap": 152.455}
{"close": 227.6, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 227.6, "low": 227.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.6, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709224500, "volume": 4, "vwap": 227.6}
{"close": 188.8, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 188.8, "low": 188.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 188.8, "option_symbol": "MSFT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709224500, "volume": 1, "vwap": 188.8}
{"close": 91.7, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 92.49, "low": 91.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.49, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1709224500, "volume": 7, "vwap": 92.361429}
{"close": 89.75, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 89.75, "low": 89.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.75, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709224500, "volume": 15, "vwap": 89.75}
{"close": 24.7, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 24.77, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.77, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1709224500, "volume": 6, "vwap": 24.758333}
{"close": 124.6, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 124.6, "low": 124.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.6, "option_symbol": "NFLX261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709224500, "volume": 1, "vwap": 124.6}
{"close": 229.22, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 229.22, "low": 229.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 229.22, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224500, "volume": 2, "vwap": 229.22}
{"close": 253.0, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 253.0, "low": 253.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 253.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224500, "volume": 1, "vwap": 253.0}
{"close": 73.3, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 74.15, "low": 73.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.5, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 39, "underlying_symbol": "NVDA", "unix_timestamp": 1709224500, "volume": 172, "vwap": 73.469419}
{"close": 87.7, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 87.7, "low": 87.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.7, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224500, "volume": 1, "vwap": 87.7}
{"close": 143.45, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 143.75, "low": 143.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.75, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709224500, "volume": 2, "vwap": 143.6}
{"close": 200.0, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 200.0, "option_symbol": "SPY261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709224500, "volume": 1, "vwap": 200.0}
{"close": 103.5, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 103.5, "low": 103.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.5, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709224500, "volume": 1, "vwap": 103.5}
{"close": 3.8, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709224500, "volume": 2, "vwap": 3.8}
{"close": 68.2, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224500, "volume": 6, "vwap": 68.2}
{"close": 58.65, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 58.65, "low": 58.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.65, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224500, "volume": 30, "vwap": 58.65}
{"close": 46.0, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224500, "volume": 2, "vwap": 46.0}
{"close": 41.05, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 41.05, "low": 41.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.05, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224500, "volume": 2, "vwap": 41.05}
{"close": 36.6, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 36.95, "low": 36.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.92, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709224500, "volume": 24, "vwap": 36.895833}
{"close": 14.0, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224500, "volume": 2, "vwap": 14.0}
{"close": 114.8, "date": "2024-02-29", "datetime": "2024-02-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 115.0, "low": 114.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709224500, "volume": 24, "vwap": 114.883333}
{"close": 98.1, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 98.1, "low": 98.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.1, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224800, "volume": 1, "vwap": 98.1}
{"close": 52.0, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224800, "volume": 1, "vwap": 52.0}
{"close": 34.45, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 34.45, "low": 34.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224800, "volume": 2, "vwap": 34.45}
{"close": 26.41, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 26.41, "low": 26.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.41, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224800, "volume": 2, "vwap": 26.41}
{"close": 14.95, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.95, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224800, "volume": 60, "vwap": 14.95}
{"close": 13.4, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.4, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224800, "volume": 2, "vwap": 13.4}
{"close": 2.75, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.73, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709224800, "volume": 3, "vwap": 2.736667}
{"close": 2.17, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.17, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709224800, "volume": 4, "vwap": 2.17}
{"close": 27.0, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMD260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709224800, "volume": 1, "vwap": 27.0}
{"close": 39.0, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.0, "option_symbol": "AMD260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709224800, "volume": 1, "vwap": 39.0}
{"close": 25.0, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.0, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709224800, "volume": 1, "vwap": 25.0}
{"close": 89.0, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-05-15", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709224800, "volume": 1, "vwap": 89.0}
{"close": 10.7, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-05-15", "high": 10.9, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "COIN260515P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 10, "underlying_symbol": "COIN", "unix_timestamp": 1709224800, "volume": 10, "vwap": 10.775}
{"close": 13.5, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.5, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709224800, "volume": 10, "vwap": 13.5}
{"close": 68.5, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.5, "option_symbol": "GOOGL261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709224800, "volume": 1, "vwap": 68.5}
{"close": 11.85, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709224800, "volume": 2, "vwap": 11.85}
{"close": 6.1, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709224800, "volume": 1, "vwap": 6.1}
{"close": 122.0, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 122.0, "low": 122.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.0, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709224800, "volume": 2, "vwap": 122.0}
{"close": 153.3, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 153.3, "low": 153.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 153.3, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224800, "volume": 1, "vwap": 153.3}
{"close": 134.0, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 134.1, "low": 134.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 134.1, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709224800, "volume": 20, "vwap": 134.05}
{"close": 131.5, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 131.5, "low": 131.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 131.5, "option_symbol": "NVDA260618C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224800, "volume": 1, "vwap": 131.5}
{"close": 92.95, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 92.95, "low": 92.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.95, "option_symbol": "NVDA260618P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224800, "volume": 30, "vwap": 92.95}
{"close": 96.8, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 96.8, "low": 96.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.8, "option_symbol": "NVDA260618P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224800, "volume": 30, "vwap": 96.8}
{"close": 332.05, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 332.05, "low": 332.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 332.05, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224800, "volume": 4, "vwap": 332.05}
{"close": 251.25, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 251.25, "low": 251.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 251.25, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224800, "volume": 1, "vwap": 251.25}
{"close": 186.4, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 186.4, "low": 186.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 186.4, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224800, "volume": 1, "vwap": 186.4}
{"close": 152.86, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 152.86, "low": 152.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 152.86, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224800, "volume": 1, "vwap": 152.86}
{"close": 138.0, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 138.0, "low": 138.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224800, "volume": 2, "vwap": 138.0}
{"close": 73.3, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 73.3, "low": 73.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 15, "underlying_symbol": "NVDA", "unix_timestamp": 1709224800, "volume": 97, "vwap": 73.3}
{"close": 185.0, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 185.0, "low": 185.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 185.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709224800, "volume": 2, "vwap": 185.0}
{"close": 74.39, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 74.39, "low": 74.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.39, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224800, "volume": 2, "vwap": 74.39}
{"close": 66.05, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 66.05, "low": 65.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.52, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709224800, "volume": 8, "vwap": 65.7925}
{"close": 49.0, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224800, "volume": 4, "vwap": 49.0}
{"close": 36.5, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709224800, "volume": 2, "vwap": 36.5}
{"close": 39.28, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 39.28, "low": 39.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.28, "option_symbol": "UBER260618C00047500", "option_type": "call", "strike_price": 47.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709224800, "volume": 1, "vwap": 39.28}
{"close": 48.7, "date": "2024-02-29", "datetime": "2024-02-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 48.7, "low": 48.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.26, "option_symbol": "VRTX261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "VRTX", "unix_timestamp": 1709224800, "volume": 2, "vwap": 48.48}
{"close": 31.43, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 31.43, "low": 31.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.38, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1709225100, "volume": 12, "vwap": 31.389167}
{"close": 28.96, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 28.96, "low": 28.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.9, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1709225100, "volume": 12, "vwap": 28.911667}
{"close": 8.76, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 8.76, "low": 8.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.76, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709225100, "volume": 1, "vwap": 8.76}
{"close": 2.19, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.19, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709225100, "volume": 1, "vwap": 2.19}
{"close": 55.96, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 55.96, "low": 55.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.96, "option_symbol": "AMD260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709225100, "volume": 17, "vwap": 55.96}
{"close": 43.83, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 43.83, "low": 43.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.83, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709225100, "volume": 1, "vwap": 43.83}
{"close": 1.95, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "BAC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709225100, "volume": 1, "vwap": 1.95}
{"close": 13.1, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 13.1, "low": 13.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.1, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709225100, "volume": 1, "vwap": 13.1}
{"close": 8.85, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 8.85, "low": 8.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.85, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709225100, "volume": 1, "vwap": 8.85}
{"close": 3.35, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.35, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709225100, "volume": 2, "vwap": 3.35}
{"close": 0.65, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 0.65, "low": 0.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.65, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1709225100, "volume": 1, "vwap": 0.65}
{"close": 6.2, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709225100, "volume": 1, "vwap": 6.2}
{"close": 11.25, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709225100, "volume": 1, "vwap": 11.25}
{"close": 127.25, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 127.25, "low": 127.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.25, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709225100, "volume": 1, "vwap": 127.25}
{"close": 22.85, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.85, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709225100, "volume": 1, "vwap": 22.85}
{"close": 122.75, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 122.75, "low": 122.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 122.75, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709225100, "volume": 2, "vwap": 122.75}
{"close": 87.27, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 87.27, "low": 87.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.27, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709225100, "volume": 1, "vwap": 87.27}
{"close": 199.15, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 199.15, "low": 199.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.15, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709225100, "volume": 1, "vwap": 199.15}
{"close": 23.3, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 23.3, "low": 23.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.3, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709225100, "volume": 4, "vwap": 23.3}
{"close": 82.28, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 82.28, "low": 81.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.56, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1709225100, "volume": 5, "vwap": 81.944}
{"close": 53.2, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 53.2, "low": 53.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.2, "option_symbol": "SPY261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709225100, "volume": 1, "vwap": 53.2}
{"close": 115.9, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 115.9, "low": 115.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.9, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709225100, "volume": 2, "vwap": 115.9}
{"close": 36.7, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709225100, "volume": 2, "vwap": 36.7}
{"close": 19.4, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709225100, "volume": 100, "vwap": 19.4}
{"close": 114.9, "date": "2024-02-29", "datetime": "2024-02-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 115.0, "low": 114.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 115.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709225100, "volume": 46, "vwap": 114.995652}
{"close": 34.2, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 34.2, "low": 34.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709225400, "volume": 2, "vwap": 34.2}
{"close": 24.4, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709225400, "volume": 2, "vwap": 24.4}
{"close": 22.26, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 22.45, "low": 22.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.45, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709225400, "volume": 22, "vwap": 22.432727}
{"close": 15.07, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 15.07, "low": 15.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.07, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709225400, "volume": 1, "vwap": 15.07}
{"close": 96.7, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-05-15", "high": 96.7, "low": 96.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.7, "option_symbol": "COIN260515C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709225400, "volume": 1, "vwap": 96.7}
{"close": 3.7, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709225400, "volume": 1, "vwap": 3.7}
{"close": 6.2, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709225400, "volume": 48, "vwap": 6.2}
{"close": 44.08, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 44.08, "low": 44.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.08, "option_symbol": "MSFT260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709225400, "volume": 1, "vwap": 44.08}
{"close": 13.75, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709225400, "volume": 1, "vwap": 13.75}
{"close": 104.75, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 104.75, "low": 104.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.75, "option_symbol": "NVDA260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709225400, "volume": 2, "vwap": 104.75}
{"close": 247.93, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 247.93, "low": 247.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 247.93, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709225400, "volume": 7, "vwap": 247.93}
{"close": 199.15, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 199.15, "low": 199.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.15, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709225400, "volume": 4, "vwap": 199.15}
{"close": 73.8, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 73.8, "low": 73.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.8, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709225400, "volume": 17, "vwap": 73.8}
{"close": 66.0, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709225400, "volume": 10, "vwap": 66.0}
{"close": 49.5, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709225400, "volume": 12, "vwap": 49.316667}
{"close": 29.75, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.75, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709225400, "volume": 2, "vwap": 29.75}
{"close": 21.65, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 21.65, "low": 21.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709225400, "volume": 50, "vwap": 21.65}
{"close": 19.51, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.5, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1709225400, "volume": 202, "vwap": 19.503564}
{"close": 14.1, "date": "2024-02-29", "datetime": "2024-02-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709225400, "volume": 14, "vwap": 14.064286}
{"close": 79.69, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 79.69, "low": 79.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.69, "option_symbol": "AMD260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709225700, "volume": 5, "vwap": 79.69}
{"close": 89.55, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 89.55, "low": 89.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.55, "option_symbol": "AMD260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709225700, "volume": 3, "vwap": 89.55}
{"close": 25.5, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709225700, "volume": 1, "vwap": 25.5}
{"close": 41.75, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709225700, "volume": 1, "vwap": 41.75}
{"close": 34.8, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 34.83, "low": 34.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.83, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1709225700, "volume": 43, "vwap": 34.802791}
{"close": 15.77, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 15.77, "low": 15.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.77, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709225700, "volume": 1, "vwap": 15.77}
{"close": 10.7, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709225700, "volume": 2, "vwap": 10.7}
{"close": 5.5, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.55, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709225700, "volume": 2, "vwap": 5.525}
{"close": 4.72, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 4.72, "low": 4.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.7, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1709225700, "volume": 40, "vwap": 4.715}
{"close": 439.0, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 439.0, "low": 439.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 439.0, "option_symbol": "MSTR260618P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709225700, "volume": 1, "vwap": 439.0}
{"close": 364.69, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 364.69, "low": 364.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 364.69, "option_symbol": "NVDA260618P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709225700, "volume": 1, "vwap": 364.69}
{"close": 392.0, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 392.0, "low": 392.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 392.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709225700, "volume": 1, "vwap": 392.0}
{"close": 256.7, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 256.7, "low": 256.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 256.7, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709225700, "volume": 13, "vwap": 256.7}
{"close": 110.99, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 110.99, "low": 110.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.99, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709225700, "volume": 1, "vwap": 110.99}
{"close": 374.94, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 374.94, "low": 374.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 374.94, "option_symbol": "NVDA261218P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709225700, "volume": 1, "vwap": 374.94}
{"close": 10.42, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 10.42, "low": 10.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.42, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709225700, "volume": 1, "vwap": 10.42}
{"close": 66.56, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 66.56, "low": 66.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.56, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709225700, "volume": 2, "vwap": 66.56}
{"close": 37.2, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709225700, "volume": 4, "vwap": 37.2}
{"close": 14.1, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709225700, "volume": 6, "vwap": 14.15}
{"close": 114.3, "date": "2024-02-29", "datetime": "2024-02-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 114.32, "low": 114.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.32, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709225700, "volume": 18, "vwap": 114.302222}
{"close": 19.3, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.4, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709226000, "volume": 301, "vwap": 19.325249}
{"close": 67.22, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 67.22, "low": 67.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.22, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709226000, "volume": 1, "vwap": 67.22}
{"close": 59.9, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 59.9, "low": 59.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.9, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709226000, "volume": 1, "vwap": 59.9}
{"close": 56.0, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709226000, "volume": 3, "vwap": 56.0}
{"close": 15.87, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.87, "low": 15.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.87, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709226000, "volume": 1, "vwap": 15.87}
{"close": 7.0, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709226000, "volume": 1, "vwap": 7.0}
{"close": 101.3, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-05-15", "high": 101.3, "low": 101.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.3, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709226000, "volume": 1, "vwap": 101.3}
{"close": 9.4, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.4, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709226000, "volume": 2, "vwap": 9.4}
{"close": 11.25, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "GDX261218C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709226000, "volume": 1, "vwap": 11.25}
{"close": 20.2, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709226000, "volume": 3, "vwap": 20.2}
{"close": 388.5, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 388.5, "low": 388.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 388.5, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709226000, "volume": 1, "vwap": 388.5}
{"close": 296.45, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 296.45, "low": 296.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 296.45, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709226000, "volume": 1, "vwap": 296.45}
{"close": 290.3, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 290.3, "low": 290.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 290.3, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709226000, "volume": 1, "vwap": 290.3}
{"close": 285.91, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 285.91, "low": 285.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 285.91, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709226000, "volume": 5, "vwap": 285.91}
{"close": 77.0, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709226000, "volume": 1, "vwap": 77.0}
{"close": 120.38, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 120.38, "low": 120.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.38, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226000, "volume": 2, "vwap": 120.38}
{"close": 66.5, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226000, "volume": 4, "vwap": 66.5}
{"close": 17.0, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226000, "volume": 2, "vwap": 17.0}
{"close": 17.56, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.56, "low": 17.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.56, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226000, "volume": 4, "vwap": 17.56}
{"close": 37.67, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 37.67, "low": 37.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.67, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226000, "volume": 2, "vwap": 37.67}
{"close": 47.77, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 47.77, "low": 47.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.77, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226000, "volume": 2, "vwap": 47.77}
{"close": 9.0, "date": "2024-02-29", "datetime": "2024-02-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "XBI261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709226000, "volume": 1, "vwap": 9.0}
{"close": 31.74, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 31.74, "low": 31.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.74, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709226300, "volume": 1, "vwap": 31.74}
{"close": 2.74, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.85, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709226300, "volume": 4, "vwap": 2.81}
{"close": 4.8, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709226300, "volume": 1, "vwap": 4.8}
{"close": 19.36, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 19.36, "low": 19.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.36, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709226300, "volume": 1, "vwap": 19.36}
{"close": 57.4, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 57.4, "low": 57.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.4, "option_symbol": "AMD260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709226300, "volume": 1, "vwap": 57.4}
{"close": 62.55, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 62.55, "low": 62.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.55, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709226300, "volume": 1, "vwap": 62.55}
{"close": 59.44, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 59.44, "low": 59.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.44, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709226300, "volume": 5, "vwap": 59.44}
{"close": 44.33, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 44.33, "low": 44.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.33, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709226300, "volume": 2, "vwap": 44.33}
{"close": 20.2, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709226300, "volume": 2, "vwap": 20.2}
{"close": 8.88, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 8.88, "low": 8.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.88, "option_symbol": "MET261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1709226300, "volume": 100, "vwap": 8.88}
{"close": 9.95, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 9.95, "low": 9.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.95, "option_symbol": "MET261218P00072500", "option_type": "put", "strike_price": 72.5, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1709226300, "volume": 100, "vwap": 9.95}
{"close": 89.95, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 89.95, "low": 89.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.8, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709226300, "volume": 2, "vwap": 89.875}
{"close": 73.32, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 73.32, "low": 73.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.32, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709226300, "volume": 1, "vwap": 73.32}
{"close": 38.76, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 38.76, "low": 38.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.76, "option_symbol": "MSFT261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709226300, "volume": 1, "vwap": 38.76}
{"close": 46.35, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 46.35, "low": 46.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.35, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709226300, "volume": 1, "vwap": 46.35}
{"close": 48.35, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 48.35, "low": 48.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.08, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709226300, "volume": 2, "vwap": 48.215}
{"close": 176.5, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 176.5, "low": 176.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.5, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709226300, "volume": 2, "vwap": 176.5}
{"close": 119.5, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 119.5, "low": 119.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.5, "option_symbol": "NFLX261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709226300, "volume": 2, "vwap": 119.5}
{"close": 74.5, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 74.5, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709226300, "volume": 4, "vwap": 74.5}
{"close": 182.55, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 182.55, "low": 182.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.55, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709226300, "volume": 1, "vwap": 182.55}
{"close": 14.2, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226300, "volume": 2, "vwap": 14.2}
{"close": 47.65, "date": "2024-02-29", "datetime": "2024-02-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 47.65, "low": 47.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.65, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226300, "volume": 2, "vwap": 47.65}
{"close": 3.49, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 3.52, "low": 3.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.51, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709226600, "volume": 3, "vwap": 3.506667}
{"close": 59.98, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 59.98, "low": 59.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.98, "option_symbol": "AMD260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709226600, "volume": 1, "vwap": 59.98}
{"close": 51.05, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 51.05, "low": 51.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.04, "option_symbol": "AMD260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709226600, "volume": 2, "vwap": 51.045}
{"close": 69.0, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709226600, "volume": 1, "vwap": 69.0}
{"close": 26.0, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709226600, "volume": 1, "vwap": 26.0}
{"close": 2.5, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.5, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709226600, "volume": 7, "vwap": 2.5}
{"close": 13.56, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 13.56, "low": 13.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.56, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709226600, "volume": 1, "vwap": 13.56}
{"close": 9.08, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 9.08, "low": 9.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.08, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709226600, "volume": 1, "vwap": 9.08}
{"close": 3.24, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 3.24, "low": 3.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.24, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709226600, "volume": 2, "vwap": 3.24}
{"close": 8.45, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.45, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709226600, "volume": 10, "vwap": 8.45}
{"close": 7.5, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "IWM260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709226600, "volume": 3, "vwap": 7.5}
{"close": 212.23, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 212.23, "low": 212.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.23, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709226600, "volume": 1, "vwap": 212.23}
{"close": 129.5, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 129.5, "low": 129.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.5, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709226600, "volume": 1, "vwap": 129.5}
{"close": 89.95, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 89.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.75, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 12, "underlying_symbol": "MSFT", "unix_timestamp": 1709226600, "volume": 12, "vwap": 89.904167}
{"close": 24.4, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.4, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709226600, "volume": 1, "vwap": 24.4}
{"close": 193.06, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 193.65, "low": 193.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.31, "option_symbol": "SPY261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 18, "underlying_symbol": "SPY", "unix_timestamp": 1709226600, "volume": 35, "vwap": 193.281714}
{"close": 252.94, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 253.16, "low": 252.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.81, "option_symbol": "SPY261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 18, "underlying_symbol": "SPY", "unix_timestamp": 1709226600, "volume": 35, "vwap": 252.883429}
{"close": 66.69, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 66.69, "low": 66.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.69, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226600, "volume": 2, "vwap": 66.69}
{"close": 31.43, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 31.43, "low": 31.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.43, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226600, "volume": 2, "vwap": 31.43}
{"close": 114.4, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 114.4, "low": 114.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.4, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709226600, "volume": 20, "vwap": 114.4}
{"close": 14.0, "date": "2024-02-29", "datetime": "2024-02-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "XLE260618C00083000", "option_type": "call", "strike_price": 83.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1709226600, "volume": 1, "vwap": 14.0}
{"close": 31.88, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 31.88, "low": 31.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.88, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709226900, "volume": 1, "vwap": 31.88}
{"close": 29.1, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.1, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709226900, "volume": 1, "vwap": 29.1}
{"close": 2.3, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709226900, "volume": 5, "vwap": 2.3}
{"close": 19.57, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 19.57, "low": 19.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.57, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709226900, "volume": 1, "vwap": 19.57}
{"close": 74.74, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 74.74, "low": 74.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.5, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709226900, "volume": 5, "vwap": 74.692}
{"close": 53.75, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 53.75, "low": 53.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.75, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709226900, "volume": 2, "vwap": 53.75}
{"close": 57.5, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 57.5, "low": 57.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.5, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709226900, "volume": 2, "vwap": 57.5}
{"close": 22.9, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 22.9, "low": 22.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.9, "option_symbol": "AMD261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709226900, "volume": 2, "vwap": 22.9}
{"close": 13.05, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 13.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.05, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709226900, "volume": 1, "vwap": 13.05}
{"close": 9.02, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 9.02, "low": 9.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.02, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709226900, "volume": 1, "vwap": 9.02}
{"close": 3.06, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 3.06, "low": 3.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.06, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709226900, "volume": 2, "vwap": 3.06}
{"close": 2.59, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.59, "low": 2.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.59, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709226900, "volume": 1, "vwap": 2.59}
{"close": 3.7, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.7, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709226900, "volume": 2, "vwap": 3.7}
{"close": 117.85, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 117.85, "low": 117.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 117.85, "option_symbol": "MSFT260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709226900, "volume": 12, "vwap": 117.85}
{"close": 75.88, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 75.88, "low": 75.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.88, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709226900, "volume": 4, "vwap": 75.88}
{"close": 90.15, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 90.15, "low": 90.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.05, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709226900, "volume": 2, "vwap": 90.1}
{"close": 300.1, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 300.1, "low": 300.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.1, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709226900, "volume": 1, "vwap": 300.1}
{"close": 262.0, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 262.0, "low": 262.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.0, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709226900, "volume": 1, "vwap": 262.0}
{"close": 74.4, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 74.4, "low": 74.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.25, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709226900, "volume": 2, "vwap": 74.325}
{"close": 183.04, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 183.04, "low": 182.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.95, "option_symbol": "SPY261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709226900, "volume": 2, "vwap": 182.995}
{"close": 66.8, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 66.8, "low": 66.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.66, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709226900, "volume": 16, "vwap": 66.765}
{"close": 37.25, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226900, "volume": 2, "vwap": 37.25}
{"close": 19.75, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.75, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226900, "volume": 2, "vwap": 19.75}
{"close": 47.65, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 47.65, "low": 47.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.65, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709226900, "volume": 2, "vwap": 47.65}
{"close": 14.0, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "XLE260618C00083000", "option_type": "call", "strike_price": 83.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1709226900, "volume": 1, "vwap": 14.0}
{"close": 22.56, "date": "2024-02-29", "datetime": "2024-02-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 22.56, "low": 22.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.56, "option_symbol": "XLE261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1709226900, "volume": 4, "vwap": 22.56}
{"close": 31.55, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709227200, "volume": 2, "vwap": 31.675}
{"close": 20.37, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 20.37, "low": 20.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.37, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709227200, "volume": 1, "vwap": 20.37}
{"close": 16.65, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.7, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709227200, "volume": 2, "vwap": 16.675}
{"close": 15.0, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709227200, "volume": 1, "vwap": 15.0}
{"close": 65.0, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709227200, "volume": 1, "vwap": 65.0}
{"close": 58.0, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709227200, "volume": 2, "vwap": 58.0}
{"close": 5.4, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.4, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709227200, "volume": 5, "vwap": 5.4}
{"close": 92.14, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-05-15", "high": 92.14, "low": 92.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.14, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709227200, "volume": 1, "vwap": 92.14}
{"close": 33.48, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 33.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709227200, "volume": 2, "vwap": 33.74}
{"close": 29.08, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 30.1, "low": 29.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.1, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709227200, "volume": 2, "vwap": 29.59}
{"close": 13.43, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 13.43, "low": 13.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.43, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709227200, "volume": 3, "vwap": 13.43}
{"close": 443.0, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 443.0, "low": 443.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 443.0, "option_symbol": "MSTR260618P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709227200, "volume": 1, "vwap": 443.0}
{"close": 408.0, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 408.0, "low": 408.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 408.0, "option_symbol": "NFLX261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709227200, "volume": 1, "vwap": 408.0}
{"close": 270.0, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 270.0, "low": 270.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.0, "option_symbol": "NFLX261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709227200, "volume": 1, "vwap": 270.0}
{"close": 232.62, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 232.62, "low": 232.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 232.62, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709227200, "volume": 1, "vwap": 232.62}
{"close": 120.5, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 120.6, "low": 120.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.6, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709227200, "volume": 44, "vwap": 120.509091}
{"close": 74.4, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 74.4, "low": 74.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.4, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 21, "underlying_symbol": "NVDA", "unix_timestamp": 1709227200, "volume": 192, "vwap": 74.4}
{"close": 111.1, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 111.1, "low": 111.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 111.1, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709227200, "volume": 1, "vwap": 111.1}
{"close": 83.2, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 83.2, "low": 83.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.0, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1709227200, "volume": 14, "vwap": 83.085715}
{"close": 40.0, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "SPY261218C00585000", "option_type": "call", "strike_price": 585.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709227200, "volume": 7, "vwap": 40.0}
{"close": 66.6, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 66.6, "low": 66.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709227200, "volume": 2, "vwap": 66.6}
{"close": 21.77, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 21.77, "low": 21.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.77, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709227200, "volume": 2, "vwap": 21.77}
{"close": 18.9, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.9, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709227200, "volume": 2, "vwap": 18.9}
{"close": 14.17, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 14.17, "low": 14.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.17, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709227200, "volume": 2, "vwap": 14.17}
{"close": 17.65, "date": "2024-02-29", "datetime": "2024-02-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709227200, "volume": 2, "vwap": 17.65}
{"close": 4.4, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.4, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709227500, "volume": 1, "vwap": 4.4}
{"close": 31.5, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709227500, "volume": 1, "vwap": 31.5}
{"close": 29.0, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709227500, "volume": 5, "vwap": 29.0}
{"close": 24.3, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709227500, "volume": 1, "vwap": 24.3}
{"close": 20.2, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.2, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709227500, "volume": 2, "vwap": 20.2}
{"close": 15.0, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709227500, "volume": 1, "vwap": 15.0}
{"close": 3.5, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709227500, "volume": 30, "vwap": 3.5}
{"close": 24.0, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709227500, "volume": 4, "vwap": 24.0}
{"close": 82.44, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-12-18", "high": 82.44, "low": 82.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.44, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709227500, "volume": 1, "vwap": 82.44}
{"close": 44.25, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 44.25, "low": 44.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.25, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709227500, "volume": 3, "vwap": 44.25}
{"close": 1.22, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-07-17", "high": 1.22, "low": 1.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.22, "option_symbol": "C260717P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1709227500, "volume": 5, "vwap": 1.22}
{"close": 92.4, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-05-15", "high": 92.4, "low": 92.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.4, "option_symbol": "COIN260515C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709227500, "volume": 2, "vwap": 92.4}
{"close": 6.15, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.15, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1709227500, "volume": 50, "vwap": 6.15}
{"close": 81.85, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 81.85, "low": 81.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.85, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709227500, "volume": 2, "vwap": 81.85}
{"close": 25.45, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-12-18", "high": 25.45, "low": 25.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.45, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709227500, "volume": 1, "vwap": 25.45}
{"close": 504.0, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 504.0, "low": 504.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 504.0, "option_symbol": "MSTR260618P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709227500, "volume": 1, "vwap": 504.0}
{"close": 11.95, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.95, "option_symbol": "NKE261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709227500, "volume": 3, "vwap": 11.95}
{"close": 231.91, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 231.91, "low": 231.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.91, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709227500, "volume": 1, "vwap": 231.91}
{"close": 169.71, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 169.71, "low": 169.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.71, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709227500, "volume": 1, "vwap": 169.71}
{"close": 240.18, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-12-18", "high": 240.18, "low": 240.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.18, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709227500, "volume": 1, "vwap": 240.18}
{"close": 172.3, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-12-18", "high": 172.3, "low": 172.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.3, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709227500, "volume": 1, "vwap": 172.3}
{"close": 66.5, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709227500, "volume": 4, "vwap": 66.45}
{"close": 16.1, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.1, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709227500, "volume": 10, "vwap": 16.1}
{"close": 47.72, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 47.72, "low": 47.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.72, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709227500, "volume": 2, "vwap": 47.72}
{"close": 7.75, "date": "2024-02-29", "datetime": "2024-02-29T17:25:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.75, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709227500, "volume": 1, "vwap": 7.75}
{"close": 26.55, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 26.55, "low": 26.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.55, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709227800, "volume": 1, "vwap": 26.55}
{"close": 11.05, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709227800, "volume": 1, "vwap": 11.05}
{"close": 116.45, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 116.45, "low": 116.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.45, "option_symbol": "AMD261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709227800, "volume": 2, "vwap": 116.45}
{"close": 82.5, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 82.5, "low": 82.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.5, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709227800, "volume": 1, "vwap": 82.5}
{"close": 6.7, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.7, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709227800, "volume": 1, "vwap": 6.7}
{"close": 13.69, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 13.69, "low": 13.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.69, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709227800, "volume": 1, "vwap": 13.69}
{"close": 9.16, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 9.16, "low": 9.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.16, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709227800, "volume": 1, "vwap": 9.16}
{"close": 83.61, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 83.61, "low": 83.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.61, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709227800, "volume": 3, "vwap": 83.61}
{"close": 87.6, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 87.6, "low": 87.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.6, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709227800, "volume": 2, "vwap": 87.6}
{"close": 23.11, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 23.11, "low": 23.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.11, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709227800, "volume": 1, "vwap": 23.11}
{"close": 167.48, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 167.48, "low": 167.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.48, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709227800, "volume": 1, "vwap": 167.48}
{"close": 177.55, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 177.55, "low": 177.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.55, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709227800, "volume": 1, "vwap": 177.55}
{"close": 84.3, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 84.3, "low": 84.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.3, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709227800, "volume": 8, "vwap": 84.3}
{"close": 37.0, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709227800, "volume": 2, "vwap": 37.0}
{"close": 28.25, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709227800, "volume": 2, "vwap": 28.25}
{"close": 21.66, "date": "2024-02-29", "datetime": "2024-02-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 21.66, "low": 21.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.66, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709227800, "volume": 4, "vwap": 21.66}
{"close": 4.45, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709228100, "volume": 1, "vwap": 4.45}
{"close": 34.0, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709228100, "volume": 2, "vwap": 34.0}
{"close": 98.4, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 98.4, "low": 98.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.4, "option_symbol": "AMD261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709228100, "volume": 1, "vwap": 98.4}
{"close": 81.7, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 81.7, "low": 81.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 81.7, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709228100, "volume": 1, "vwap": 81.7}
{"close": 70.0, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709228100, "volume": 1, "vwap": 70.0}
{"close": 26.3, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 26.3, "low": 26.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.3, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709228100, "volume": 3, "vwap": 26.3}
{"close": 29.2, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 29.2, "low": 29.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.2, "option_symbol": "BA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709228100, "volume": 4, "vwap": 29.2}
{"close": 15.0, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.0, "option_symbol": "BA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709228100, "volume": 2, "vwap": 15.0}
{"close": 13.27, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 13.27, "low": 13.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.27, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709228100, "volume": 1, "vwap": 13.27}
{"close": 9.18, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 9.18, "low": 9.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.18, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709228100, "volume": 1, "vwap": 9.18}
{"close": 3.2, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.2, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709228100, "volume": 2, "vwap": 3.2}
{"close": 35.82, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 35.82, "low": 35.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.82, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709228100, "volume": 3, "vwap": 35.82}
{"close": 223.5, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 223.5, "low": 223.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.5, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709228100, "volume": 4, "vwap": 223.5}
{"close": 46.9, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 46.9, "low": 46.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.9, "option_symbol": "SPOT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1709228100, "volume": 1, "vwap": 46.9}
{"close": 4.0, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709228100, "volume": 1, "vwap": 4.0}
{"close": 29.76, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 29.76, "low": 29.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.76, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709228100, "volume": 2, "vwap": 29.76}
{"close": 16.96, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 16.96, "low": 16.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.96, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709228100, "volume": 2, "vwap": 16.96}
{"close": 14.1, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709228100, "volume": 2, "vwap": 14.1}
{"close": 9.55, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709228100, "volume": 2, "vwap": 9.55}
{"close": 11.46, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 11.46, "low": 11.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.45, "option_symbol": "XLE260618C00088000", "option_type": "call", "strike_price": 88.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1709228100, "volume": 2, "vwap": 11.455}
{"close": 4.85, "date": "2024-02-29", "datetime": "2024-02-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "XLU260618P00061000", "option_type": "put", "strike_price": 61.0, "trade_count": 2, "underlying_symbol": "XLU", "unix_timestamp": 1709228100, "volume": 3, "vwap": 4.85}
{"close": 52.2, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 52.2, "low": 52.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.2, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709228400, "volume": 1, "vwap": 52.2}
{"close": 42.58, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 42.62, "low": 42.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.62, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709228400, "volume": 2, "vwap": 42.6}
{"close": 2.18, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709228400, "volume": 10, "vwap": 2.18}
{"close": 147.69, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-12-18", "high": 147.69, "low": 147.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.69, "option_symbol": "AMD261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709228400, "volume": 1, "vwap": 147.69}
{"close": 26.5, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709228400, "volume": 1, "vwap": 26.5}
{"close": 5.75, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.75, "option_symbol": "AMD261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709228400, "volume": 10, "vwap": 5.75}
{"close": 30.95, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.95, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709228400, "volume": 1, "vwap": 30.95}
{"close": 99.7, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-05-15", "high": 99.7, "low": 99.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 99.7, "option_symbol": "COIN260515C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709228400, "volume": 1, "vwap": 99.7}
{"close": 11.5, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.5, "option_symbol": "CVX260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1709228400, "volume": 2, "vwap": 11.5}
{"close": 23.75, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709228400, "volume": 1, "vwap": 23.75}
{"close": 3.05, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.05, "option_symbol": "META260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709228400, "volume": 1, "vwap": 3.05}
{"close": 8.12, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 8.12, "low": 8.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.12, "option_symbol": "NEE260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "NEE", "unix_timestamp": 1709228400, "volume": 2, "vwap": 8.12}
{"close": 215.9, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 215.9, "low": 215.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.9, "option_symbol": "NVDA260618P00880000", "option_type": "put", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709228400, "volume": 10, "vwap": 215.9}
{"close": 532.13, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-12-18", "high": 532.13, "low": 532.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 532.13, "option_symbol": "NVDA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709228400, "volume": 5, "vwap": 532.13}
{"close": 236.88, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-12-18", "high": 236.89, "low": 236.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 236.89, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709228400, "volume": 6, "vwap": 236.763333}
{"close": 166.61, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-12-18", "high": 166.61, "low": 166.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 166.61, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709228400, "volume": 1, "vwap": 166.61}
{"close": 1.0, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-12-18", "high": 1.04, "low": 1.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.04, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709228400, "volume": 15, "vwap": 1.026667}
{"close": 8.1, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709228400, "volume": 1, "vwap": 8.1}
{"close": 37.25, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709228400, "volume": 2, "vwap": 37.25}
{"close": 21.75, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709228400, "volume": 2, "vwap": 21.75}
{"close": 14.8, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.8, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709228400, "volume": 10, "vwap": 14.8}
{"close": 14.12, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 14.12, "low": 14.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.12, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709228400, "volume": 2, "vwap": 14.12}
{"close": 16.08, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 16.08, "low": 16.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.08, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709228400, "volume": 4, "vwap": 16.08}
{"close": 17.64, "date": "2024-02-29", "datetime": "2024-02-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 17.64, "low": 17.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.64, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709228400, "volume": 2, "vwap": 17.64}
{"close": 52.33, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 52.33, "low": 52.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.33, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709228700, "volume": 1, "vwap": 52.33}
{"close": 34.0, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709228700, "volume": 1, "vwap": 34.0}
{"close": 10.85, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.85, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709228700, "volume": 1, "vwap": 10.85}
{"close": 5.5, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709228700, "volume": 1, "vwap": 5.5}
{"close": 21.22, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 21.22, "low": 21.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.22, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709228700, "volume": 1, "vwap": 21.22}
{"close": 55.04, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 55.04, "low": 55.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.04, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709228700, "volume": 1, "vwap": 55.04}
{"close": 5.5, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.5, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709228700, "volume": 5, "vwap": 5.5}
{"close": 98.76, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 100.34, "low": 98.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 100.34, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1709228700, "volume": 5, "vwap": 99.958}
{"close": 264.25, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 264.25, "low": 264.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.25, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709228700, "volume": 1, "vwap": 264.25}
{"close": 255.95, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 255.95, "low": 255.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 255.95, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709228700, "volume": 1, "vwap": 255.95}
{"close": 140.39, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 140.39, "low": 140.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.39, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709228700, "volume": 1, "vwap": 140.39}
{"close": 177.85, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 178.0, "low": 177.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 178.0, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709228700, "volume": 4, "vwap": 177.925}
{"close": 9.17, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 9.17, "low": 9.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.17, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709228700, "volume": 1, "vwap": 9.17}
{"close": 17.65, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709228700, "volume": 4, "vwap": 17.65}
{"close": 11.7, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.7, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1709228700, "volume": 2, "vwap": 11.7}
{"close": 23.75, "date": "2024-02-29", "datetime": "2024-02-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 23.75, "low": 23.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.75, "option_symbol": "XBI261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709228700, "volume": 7, "vwap": 23.75}
{"close": 58.87, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 58.87, "low": 58.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.87, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709229000, "volume": 4, "vwap": 58.87}
{"close": 52.15, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 52.15, "low": 52.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.15, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709229000, "volume": 1, "vwap": 52.15}
{"close": 24.3, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709229000, "volume": 5, "vwap": 24.3}
{"close": 22.06, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 22.06, "low": 22.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.06, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709229000, "volume": 2, "vwap": 22.06}
{"close": 3.0, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709229000, "volume": 1, "vwap": 3.0}
{"close": 17.5, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709229000, "volume": 1, "vwap": 17.5}
{"close": 168.69, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 168.69, "low": 168.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 168.69, "option_symbol": "AMD261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709229000, "volume": 1, "vwap": 168.69}
{"close": 64.9, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 64.9, "low": 64.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.9, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709229000, "volume": 1, "vwap": 64.9}
{"close": 39.4, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 39.4, "low": 39.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.4, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709229000, "volume": 2, "vwap": 39.4}
{"close": 17.5, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "AMD261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709229000, "volume": 10, "vwap": 17.5}
{"close": 45.8, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 45.8, "low": 45.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.8, "option_symbol": "AMD261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709229000, "volume": 1, "vwap": 45.8}
{"close": 49.39, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 49.39, "low": 49.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.39, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709229000, "volume": 10, "vwap": 49.39}
{"close": 46.71, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 46.71, "low": 46.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.71, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709229000, "volume": 10, "vwap": 46.71}
{"close": 3.85, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709229000, "volume": 5, "vwap": 3.85}
{"close": 9.46, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 9.46, "low": 9.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.46, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709229000, "volume": 2, "vwap": 9.46}
{"close": 264.66, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 264.66, "low": 264.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.66, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229000, "volume": 3, "vwap": 264.66}
{"close": 172.3, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 172.3, "low": 172.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.3, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229000, "volume": 1, "vwap": 172.3}
{"close": 84.8, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 84.8, "low": 84.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 84.8, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709229000, "volume": 1, "vwap": 84.8}
{"close": 3.5, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "SPY261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709229000, "volume": 1, "vwap": 3.5}
{"close": 14.17, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 14.17, "low": 14.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709229000, "volume": 4, "vwap": 14.135}
{"close": 17.65, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709229000, "volume": 2, "vwap": 17.65}
{"close": 35.18, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 35.18, "low": 35.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.18, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709229000, "volume": 20, "vwap": 35.18}
{"close": 53.35, "date": "2024-02-29", "datetime": "2024-02-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 53.35, "low": 53.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.35, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1709229000, "volume": 12, "vwap": 53.348333}
{"close": 62.95, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 62.95, "low": 62.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.95, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709229300, "volume": 2, "vwap": 62.95}
{"close": 59.32, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 59.34, "low": 59.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.34, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1709229300, "volume": 5, "vwap": 59.322}
{"close": 24.45, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.45, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709229300, "volume": 4, "vwap": 24.45}
{"close": 49.06, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 49.06, "low": 49.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.06, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709229300, "volume": 1, "vwap": 49.06}
{"close": 39.5, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.5, "option_symbol": "AMD261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709229300, "volume": 2, "vwap": 39.5}
{"close": 27.0, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709229300, "volume": 2, "vwap": 27.0}
{"close": 70.0, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1709229300, "volume": 10, "vwap": 70.0}
{"close": 13.11, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 13.11, "low": 13.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.11, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709229300, "volume": 1, "vwap": 13.11}
{"close": 9.31, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 9.31, "low": 9.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.31, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709229300, "volume": 1, "vwap": 9.31}
{"close": 3.15, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709229300, "volume": 2, "vwap": 3.15}
{"close": 3.85, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709229300, "volume": 1, "vwap": 3.85}
{"close": 21.9, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.9, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709229300, "volume": 1, "vwap": 21.9}
{"close": 82.82, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 82.82, "low": 82.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.82, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709229300, "volume": 1, "vwap": 82.82}
{"close": 758.55, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 758.55, "low": 758.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 758.0, "option_symbol": "MSTR260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSTR", "unix_timestamp": 1709229300, "volume": 2, "vwap": 758.275}
{"close": 252.94, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 252.94, "low": 252.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.94, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229300, "volume": 2, "vwap": 252.94}
{"close": 233.47, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 233.47, "low": 233.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 233.47, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229300, "volume": 1, "vwap": 233.47}
{"close": 199.0, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 199.0, "low": 199.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 199.0, "option_symbol": "NVDA260618C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229300, "volume": 1, "vwap": 199.0}
{"close": 18.16, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 18.16, "low": 18.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.16, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229300, "volume": 43, "vwap": 18.16}
{"close": 169.47, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 169.47, "low": 169.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 169.47, "option_symbol": "NVDA260618P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229300, "volume": 1, "vwap": 169.47}
{"close": 258.0, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 258.0, "low": 258.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229300, "volume": 1, "vwap": 258.0}
{"close": 52.65, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 52.65, "low": 52.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.65, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709229300, "volume": 4, "vwap": 52.65}
{"close": 31.49, "date": "2024-02-29", "datetime": "2024-02-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 31.49, "low": 31.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.49, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709229300, "volume": 2, "vwap": 31.49}
{"close": 62.81, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 62.81, "low": 62.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.81, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709229600, "volume": 5, "vwap": 62.81}
{"close": 52.43, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 52.43, "low": 52.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.43, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709229600, "volume": 1, "vwap": 52.43}
{"close": 24.5, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709229600, "volume": 1, "vwap": 24.5}
{"close": 5.6, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709229600, "volume": 5, "vwap": 5.6}
{"close": 35.5, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.5, "option_symbol": "AMD261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709229600, "volume": 2, "vwap": 35.5}
{"close": 22.0, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709229600, "volume": 3, "vwap": 22.0}
{"close": 76.48, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-05-15", "high": 76.48, "low": 76.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.48, "option_symbol": "COIN260515C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709229600, "volume": 1, "vwap": 76.48}
{"close": 74.08, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-05-15", "high": 74.08, "low": 74.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.08, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709229600, "volume": 1, "vwap": 74.08}
{"close": 13.08, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 13.08, "low": 13.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.08, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709229600, "volume": 1, "vwap": 13.08}
{"close": 8.89, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 8.89, "low": 8.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.89, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709229600, "volume": 1, "vwap": 8.89}
{"close": 3.15, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709229600, "volume": 2, "vwap": 3.15}
{"close": 2.4, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.4, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709229600, "volume": 1, "vwap": 2.4}
{"close": 4.85, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709229600, "volume": 2, "vwap": 4.85}
{"close": 55.8, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 55.8, "low": 55.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.8, "option_symbol": "NVDA260618C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229600, "volume": 2, "vwap": 55.8}
{"close": 74.7, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 74.7, "low": 74.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.7, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229600, "volume": 2, "vwap": 74.7}
{"close": 91.15, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 91.15, "low": 91.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.1, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709229600, "volume": 2, "vwap": 91.125}
{"close": 177.5, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 177.5, "low": 177.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.5, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709229600, "volume": 5, "vwap": 177.5}
{"close": 90.1, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 90.1, "low": 90.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.1, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709229600, "volume": 2, "vwap": 90.1}
{"close": 66.82, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 66.84, "low": 66.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.84, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709229600, "volume": 4, "vwap": 66.83}
{"close": 14.2, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709229600, "volume": 2, "vwap": 14.2}
{"close": 4.35, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709229600, "volume": 2, "vwap": 4.35}
{"close": 24.6, "date": "2024-02-29", "datetime": "2024-02-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.6, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709229600, "volume": 20, "vwap": 24.6}
{"close": 130.71, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 130.71, "low": 130.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.71, "option_symbol": "AMD260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709229900, "volume": 1, "vwap": 130.71}
{"close": 13.75, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.75, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709229900, "volume": 2, "vwap": 13.75}
{"close": 5.35, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.35, "option_symbol": "BAC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709229900, "volume": 3, "vwap": 5.35}
{"close": 22.0, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709229900, "volume": 1, "vwap": 22.0}
{"close": 7.95, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.95, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709229900, "volume": 1, "vwap": 7.95}
{"close": 6.65, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.65, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709229900, "volume": 1, "vwap": 6.65}
{"close": 9.55, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709229900, "volume": 1, "vwap": 9.55}
{"close": 34.5, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "IWM261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709229900, "volume": 1, "vwap": 34.5}
{"close": 124.37, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 124.37, "low": 124.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.37, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709229900, "volume": 1, "vwap": 124.37}
{"close": 2.18, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 2.18, "low": 2.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.18, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229900, "volume": 1, "vwap": 2.18}
{"close": 5.6, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.6, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229900, "volume": 1, "vwap": 5.6}
{"close": 90.9, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 90.9, "low": 90.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.9, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709229900, "volume": 1, "vwap": 90.9}
{"close": 177.1, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 177.1, "low": 177.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 177.1, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709229900, "volume": 4, "vwap": 177.1}
{"close": 66.85, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 66.85, "low": 66.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709229900, "volume": 2, "vwap": 66.85}
{"close": 26.5, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709229900, "volume": 2, "vwap": 26.5}
{"close": 47.7, "date": "2024-02-29", "datetime": "2024-02-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 47.7, "low": 47.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.65, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709229900, "volume": 4, "vwap": 47.675}
{"close": 52.8, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 52.8, "low": 52.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.8, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709230200, "volume": 1, "vwap": 52.8}
{"close": 31.95, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.95, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709230200, "volume": 1, "vwap": 31.95}
{"close": 20.48, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 20.48, "low": 20.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.48, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709230200, "volume": 3, "vwap": 20.48}
{"close": 59.93, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 59.94, "low": 59.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.94, "option_symbol": "AMD260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709230200, "volume": 12, "vwap": 59.935}
{"close": 69.05, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 69.05, "low": 69.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.05, "option_symbol": "AMD261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709230200, "volume": 1, "vwap": 69.05}
{"close": 94.05, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-05-15", "high": 94.05, "low": 94.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 94.05, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709230200, "volume": 1, "vwap": 94.05}
{"close": 13.39, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 13.39, "low": 13.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.39, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709230200, "volume": 2, "vwap": 13.39}
{"close": 8.79, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 9.05, "low": 8.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.05, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709230200, "volume": 2, "vwap": 8.92}
{"close": 3.42, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 3.42, "low": 3.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.38, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709230200, "volume": 4, "vwap": 3.4}
{"close": 13.35, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709230200, "volume": 2, "vwap": 13.35}
{"close": 3.65, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.65, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709230200, "volume": 1, "vwap": 3.65}
{"close": 18.95, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 18.95, "low": 18.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.95, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709230200, "volume": 1, "vwap": 18.95}
{"close": 95.95, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 96.0, "low": 95.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.0, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709230200, "volume": 4, "vwap": 95.9625}
{"close": 93.3, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 93.36, "low": 93.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.36, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709230200, "volume": 4, "vwap": 93.315}
{"close": 4.3, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "NEE260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "NEE", "unix_timestamp": 1709230200, "volume": 1, "vwap": 4.3}
{"close": 70.88, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 70.88, "low": 70.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.88, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709230200, "volume": 1, "vwap": 70.88}
{"close": 164.0, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 164.0, "low": 164.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.0, "option_symbol": "NVDA260618P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709230200, "volume": 2, "vwap": 164.0}
{"close": 104.3, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 104.39, "low": 104.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 104.39, "option_symbol": "NVDA261218C01400000", "option_type": "call", "strike_price": 1400.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1709230200, "volume": 10, "vwap": 104.346}
{"close": 75.1, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 75.1, "low": 75.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.0, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709230200, "volume": 2, "vwap": 75.05}
{"close": 70.0, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.0, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709230200, "volume": 2, "vwap": 70.0}
{"close": 73.3, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 73.3, "low": 73.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.3, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709230200, "volume": 2, "vwap": 73.3}
{"close": 167.21, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 167.21, "low": 167.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.21, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709230200, "volume": 2, "vwap": 167.21}
{"close": 172.28, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 172.28, "low": 172.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 172.28, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709230200, "volume": 2, "vwap": 172.28}
{"close": 49.69, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 49.69, "low": 49.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.69, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709230200, "volume": 10, "vwap": 49.69}
{"close": 37.4, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709230200, "volume": 4, "vwap": 37.4}
{"close": 16.4, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.4, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709230200, "volume": 2, "vwap": 16.4}
{"close": 40.5, "date": "2024-02-29", "datetime": "2024-02-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "XBI261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709230200, "volume": 1, "vwap": 40.5}
{"close": 24.55, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709230500, "volume": 1, "vwap": 24.55}
{"close": 11.05, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.05, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709230500, "volume": 1, "vwap": 11.05}
{"close": 147.0, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 147.0, "low": 147.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.0, "option_symbol": "AMD260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709230500, "volume": 1, "vwap": 147.0}
{"close": 65.7, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 65.7, "low": 65.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.7, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709230500, "volume": 2, "vwap": 65.7}
{"close": 27.0, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 27.49, "low": 27.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.49, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1709230500, "volume": 5, "vwap": 27.392}
{"close": 44.4, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 44.4, "low": 44.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.4, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709230500, "volume": 1, "vwap": 44.4}
{"close": 14.9, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.9, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709230500, "volume": 6, "vwap": 14.9}
{"close": 93.42, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 93.42, "low": 93.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.42, "option_symbol": "BA261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709230500, "volume": 1, "vwap": 93.42}
{"close": 9.35, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-07-17", "high": 9.65, "low": 9.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "C260717C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 7, "underlying_symbol": "C", "unix_timestamp": 1709230500, "volume": 101, "vwap": 9.451287}
{"close": 93.4, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-05-15", "high": 93.4, "low": 93.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.4, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709230500, "volume": 1, "vwap": 93.4}
{"close": 51.5, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-05-15", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "COIN260515C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1709230500, "volume": 384, "vwap": 51.5}
{"close": 9.2, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709230500, "volume": 1, "vwap": 9.2}
{"close": 8.05, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 8.05, "low": 8.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.05, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709230500, "volume": 1, "vwap": 8.05}
{"close": 4.9, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.85, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709230500, "volume": 4, "vwap": 4.8875}
{"close": 96.04, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 96.04, "low": 96.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.04, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709230500, "volume": 1, "vwap": 96.04}
{"close": 93.39, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 93.39, "low": 93.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.39, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709230500, "volume": 1, "vwap": 93.39}
{"close": 176.9, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 176.95, "low": 176.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 176.85, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1709230500, "volume": 14, "vwap": 176.885715}
{"close": 23.62, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 23.62, "low": 23.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.62, "option_symbol": "SPY261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709230500, "volume": 1, "vwap": 23.62}
{"close": 9.35, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.15, "option_symbol": "SPY261218C00695000", "option_type": "call", "strike_price": 695.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709230500, "volume": 2, "vwap": 9.25}
{"close": 49.84, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 49.84, "low": 49.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.84, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709230500, "volume": 84, "vwap": 49.84}
{"close": 17.18, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 17.18, "low": 17.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.18, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709230500, "volume": 84, "vwap": 17.18}
{"close": 17.55, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709230500, "volume": 2, "vwap": 17.55}
{"close": 20.9, "date": "2024-02-29", "datetime": "2024-02-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.9, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709230500, "volume": 6, "vwap": 20.9}
{"close": 31.75, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709230800, "volume": 1, "vwap": 31.75}
{"close": 15.21, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 15.21, "low": 15.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.21, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709230800, "volume": 2, "vwap": 15.21}
{"close": 2.24, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.24, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709230800, "volume": 3, "vwap": 2.24}
{"close": 69.5, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.5, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709230800, "volume": 1, "vwap": 69.5}
{"close": 109.65, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-05-15", "high": 109.65, "low": 109.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 109.65, "option_symbol": "COIN260515C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709230800, "volume": 1, "vwap": 109.65}
{"close": 92.65, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-05-15", "high": 92.65, "low": 92.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.65, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709230800, "volume": 1, "vwap": 92.65}
{"close": 33.8, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-12-18", "high": 33.8, "low": 33.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.8, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709230800, "volume": 1, "vwap": 33.8}
{"close": 4.86, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-12-18", "high": 4.87, "low": 4.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.87, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1709230800, "volume": 5, "vwap": 4.866}
{"close": 27.85, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-12-18", "high": 27.85, "low": 25.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.79, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709230800, "volume": 4, "vwap": 26.82}
{"close": 15.3, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-12-18", "high": 15.3, "low": 15.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.3, "option_symbol": "MSFT261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709230800, "volume": 1, "vwap": 15.3}
{"close": 18.8, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.8, "option_symbol": "NEE260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "NEE", "unix_timestamp": 1709230800, "volume": 1, "vwap": 18.8}
{"close": 235.25, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-12-18", "high": 235.25, "low": 235.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.25, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709230800, "volume": 1, "vwap": 235.25}
{"close": 37.4, "date": "2024-02-29", "datetime": "2024-02-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.4, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709230800, "volume": 2, "vwap": 37.4}
{"close": 24.7, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709231100, "volume": 1, "vwap": 24.7}
{"close": 2.2, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709231100, "volume": 5, "vwap": 2.2}
{"close": 74.73, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 74.73, "low": 74.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.65, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709231100, "volume": 2, "vwap": 74.69}
{"close": 64.47, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 64.47, "low": 64.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.47, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231100, "volume": 1, "vwap": 64.47}
{"close": 50.0, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231100, "volume": 2, "vwap": 50.0}
{"close": 33.25, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "AMD261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231100, "volume": 1, "vwap": 33.25}
{"close": 35.95, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 35.95, "low": 35.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.95, "option_symbol": "AMD261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231100, "volume": 1, "vwap": 35.95}
{"close": 6.37, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 6.37, "low": 6.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.37, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709231100, "volume": 4, "vwap": 6.37}
{"close": 5.51, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 5.51, "low": 5.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.51, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709231100, "volume": 4, "vwap": 5.51}
{"close": 4.35, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.35, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709231100, "volume": 10, "vwap": 4.35}
{"close": 34.0, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709231100, "volume": 1, "vwap": 34.0}
{"close": 1.94, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 1.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.97, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1709231100, "volume": 4, "vwap": 1.9975}
{"close": 3.15, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.15, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709231100, "volume": 1, "vwap": 3.15}
{"close": 5.89, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 5.89, "low": 5.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.89, "option_symbol": "NEE260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NEE", "unix_timestamp": 1709231100, "volume": 1, "vwap": 5.89}
{"close": 51.6, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 51.6, "low": 51.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.6, "option_symbol": "NVDA260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709231100, "volume": 1, "vwap": 51.6}
{"close": 324.93, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 324.93, "low": 324.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 324.93, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709231100, "volume": 1, "vwap": 324.93}
{"close": 235.74, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 235.74, "low": 235.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 235.74, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709231100, "volume": 1, "vwap": 235.74}
{"close": 10.7, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.7, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709231100, "volume": 2, "vwap": 10.7}
{"close": 14.3, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709231100, "volume": 2, "vwap": 14.3}
{"close": 17.55, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709231100, "volume": 2, "vwap": 17.55}
{"close": 17.14, "date": "2024-02-29", "datetime": "2024-02-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 17.14, "low": 17.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.14, "option_symbol": "UBER261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1709231100, "volume": 3, "vwap": 17.14}
{"close": 1.95, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709231400, "volume": 1, "vwap": 1.95}
{"close": 2.2, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709231400, "volume": 10, "vwap": 2.2}
{"close": 48.0, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.0, "option_symbol": "AMD260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231400, "volume": 1, "vwap": 48.0}
{"close": 147.95, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 147.95, "low": 147.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 147.95, "option_symbol": "AMD261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231400, "volume": 1, "vwap": 147.95}
{"close": 79.07, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 79.07, "low": 79.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.07, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231400, "volume": 1, "vwap": 79.07}
{"close": 76.4, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 76.77, "low": 76.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.77, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709231400, "volume": 2, "vwap": 76.585}
{"close": 74.1, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 74.1, "low": 74.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.1, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231400, "volume": 1, "vwap": 74.1}
{"close": 6.67, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 6.67, "low": 6.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.67, "option_symbol": "AMD261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231400, "volume": 1, "vwap": 6.67}
{"close": 19.38, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 19.38, "low": 19.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.38, "option_symbol": "BA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709231400, "volume": 1, "vwap": 19.38}
{"close": 17.36, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 17.36, "low": 17.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.36, "option_symbol": "BA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709231400, "volume": 1, "vwap": 17.36}
{"close": 1.68, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 1.68, "low": 1.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.68, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709231400, "volume": 1, "vwap": 1.68}
{"close": 4.8, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709231400, "volume": 3, "vwap": 4.8}
{"close": 2.04, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 2.07, "low": 1.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.06, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1709231400, "volume": 4, "vwap": 2.04}
{"close": 23.55, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 23.55, "low": 23.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.55, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709231400, "volume": 2, "vwap": 23.55}
{"close": 9.0, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "META260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709231400, "volume": 1, "vwap": 9.0}
{"close": 415.75, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 415.75, "low": 415.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 415.75, "option_symbol": "MSTR260618P00970000", "option_type": "put", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709231400, "volume": 1, "vwap": 415.75}
{"close": 422.25, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 422.25, "low": 422.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 422.25, "option_symbol": "MSTR260618P00980000", "option_type": "put", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709231400, "volume": 1, "vwap": 422.25}
{"close": 5.2, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.2, "option_symbol": "NKE261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709231400, "volume": 1, "vwap": 5.2}
{"close": 226.95, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 227.0, "low": 226.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.0, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709231400, "volume": 4, "vwap": 226.9875}
{"close": 234.26, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 234.26, "low": 234.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.26, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709231400, "volume": 1, "vwap": 234.26}
{"close": 75.2, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 75.2, "low": 75.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.2, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709231400, "volume": 1, "vwap": 75.2}
{"close": 43.85, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 43.85, "low": 43.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709231400, "volume": 1, "vwap": 43.85}
{"close": 84.7, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 84.7, "low": 83.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 83.5, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709231400, "volume": 2, "vwap": 84.1}
{"close": 49.53, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 49.53, "low": 49.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.53, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709231400, "volume": 2, "vwap": 49.53}
{"close": 24.18, "date": "2024-02-29", "datetime": "2024-02-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 24.18, "low": 24.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.18, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709231400, "volume": 8, "vwap": 24.18}
{"close": 2.2, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.2, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709231700, "volume": 10, "vwap": 2.2}
{"close": 15.65, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.65, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709231700, "volume": 1, "vwap": 15.65}
{"close": 146.5, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 146.5, "low": 146.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 146.5, "option_symbol": "AMD260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231700, "volume": 1, "vwap": 146.5}
{"close": 52.57, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 52.57, "low": 52.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.57, "option_symbol": "AMD260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231700, "volume": 1, "vwap": 52.57}
{"close": 49.5, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-12-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "AMD261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231700, "volume": 2, "vwap": 49.5}
{"close": 26.41, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-12-18", "high": 26.41, "low": 26.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.41, "option_symbol": "AMD261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709231700, "volume": 1, "vwap": 26.41}
{"close": 3.91, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-12-18", "high": 3.91, "low": 3.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.91, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709231700, "volume": 1, "vwap": 3.91}
{"close": 1.61, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 1.61, "low": 1.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.61, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709231700, "volume": 1, "vwap": 1.61}
{"close": 51.12, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 51.12, "low": 50.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.73, "option_symbol": "MSFT260618C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709231700, "volume": 2, "vwap": 50.925}
{"close": 25.96, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 26.07, "low": 25.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.06, "option_symbol": "MSFT260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1709231700, "volume": 4, "vwap": 26.0125}
{"close": 15.75, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.75, "option_symbol": "MSFT260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709231700, "volume": 2, "vwap": 15.75}
{"close": 315.21, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 315.21, "low": 315.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.21, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709231700, "volume": 2, "vwap": 315.21}
{"close": 234.0, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 234.0, "low": 234.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 234.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709231700, "volume": 2, "vwap": 234.0}
{"close": 297.0, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-12-18", "high": 297.0, "low": 297.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 297.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709231700, "volume": 1, "vwap": 297.0}
{"close": 75.25, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-12-18", "high": 75.3, "low": 75.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.3, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709231700, "volume": 2, "vwap": 75.275}
{"close": 51.5, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.5, "option_symbol": "SPY261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709231700, "volume": 58, "vwap": 51.5}
{"close": 66.55, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 66.55, "low": 66.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709231700, "volume": 2, "vwap": 66.55}
{"close": 59.21, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 59.21, "low": 59.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.21, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709231700, "volume": 2, "vwap": 59.21}
{"close": 17.6, "date": "2024-02-29", "datetime": "2024-02-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709231700, "volume": 4, "vwap": 17.6}
{"close": 34.0, "date": "2024-02-29", "datetime": "2024-02-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709232000, "volume": 1, "vwap": 34.0}
{"close": 5.65, "date": "2024-02-29", "datetime": "2024-02-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709232000, "volume": 1, "vwap": 5.65}
{"close": 75.45, "date": "2024-02-29", "datetime": "2024-02-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 75.45, "low": 75.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.45, "option_symbol": "AMD260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709232000, "volume": 2, "vwap": 75.45}
{"close": 71.57, "date": "2024-02-29", "datetime": "2024-02-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 71.57, "low": 71.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.57, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709232000, "volume": 1, "vwap": 71.57}
{"close": 57.95, "date": "2024-02-29", "datetime": "2024-02-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 57.95, "low": 57.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.95, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709232000, "volume": 1, "vwap": 57.95}
{"close": 33.25, "date": "2024-02-29", "datetime": "2024-02-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 33.25, "low": 33.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.25, "option_symbol": "AMD261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709232000, "volume": 1, "vwap": 33.25}
{"close": 13.35, "date": "2024-02-29", "datetime": "2024-02-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 13.35, "low": 13.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.35, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709232000, "volume": 3, "vwap": 13.35}
{"close": 4.8, "date": "2024-02-29", "datetime": "2024-02-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.8, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709232000, "volume": 8, "vwap": 4.8}
{"close": 260.9, "date": "2024-02-29", "datetime": "2024-02-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 260.9, "low": 260.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.9, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709232000, "volume": 30, "vwap": 260.9}
{"close": 63.25, "date": "2024-02-29", "datetime": "2024-02-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 63.25, "low": 63.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709232000, "volume": 10, "vwap": 63.25}
{"close": 17.5, "date": "2024-02-29", "datetime": "2024-02-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709232000, "volume": 4, "vwap": 17.5}
{"close": 1.95, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709232300, "volume": 1, "vwap": 1.95}
{"close": 98.25, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 98.25, "low": 98.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.25, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709232300, "volume": 1, "vwap": 98.25}
{"close": 22.18, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 22.18, "low": 22.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.18, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709232300, "volume": 1, "vwap": 22.18}
{"close": 12.25, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.25, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709232300, "volume": 5, "vwap": 12.25}
{"close": 8.65, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 8.65, "low": 8.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.65, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709232300, "volume": 5, "vwap": 8.65}
{"close": 2.71, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.74, "low": 2.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.74, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709232300, "volume": 3, "vwap": 2.73}
{"close": 69.48, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 69.48, "low": 69.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.48, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709232300, "volume": 2, "vwap": 69.48}
{"close": 57.22, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 57.93, "low": 57.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.93, "option_symbol": "AMD261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1709232300, "volume": 14, "vwap": 57.307143}
{"close": 1.21, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 1.21, "low": 1.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.21, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1709232300, "volume": 1, "vwap": 1.21}
{"close": 27.55, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.55, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709232300, "volume": 1, "vwap": 27.55}
{"close": 120.11, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 120.11, "low": 120.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.11, "option_symbol": "GS261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GS", "unix_timestamp": 1709232300, "volume": 5, "vwap": 120.11}
{"close": 6.1, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709232300, "volume": 1, "vwap": 6.1}
{"close": 76.51, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 76.51, "low": 76.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.51, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709232300, "volume": 1, "vwap": 76.51}
{"close": 300.15, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 300.15, "low": 300.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.15, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709232300, "volume": 1, "vwap": 300.15}
{"close": 121.19, "date": "2024-02-29", "datetime": "2024-02-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 121.19, "low": 121.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.19, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709232300, "volume": 2, "vwap": 121.19}
{"close": 34.1, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 34.1, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709232600, "volume": 1, "vwap": 34.1}
{"close": 28.0, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709232600, "volume": 2, "vwap": 28.0}
{"close": 2.5, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.45, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1709232600, "volume": 4, "vwap": 2.445}
{"close": 87.35, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 87.35, "low": 87.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.35, "option_symbol": "GOOGL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709232600, "volume": 1, "vwap": 87.35}
{"close": 34.0, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709232600, "volume": 3, "vwap": 34.0}
{"close": 11.25, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1709232600, "volume": 5, "vwap": 11.25}
{"close": 4.9, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709232600, "volume": 60, "vwap": 4.9}
{"close": 129.7, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 129.7, "low": 129.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 129.7, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709232600, "volume": 1, "vwap": 129.7}
{"close": 92.0, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709232600, "volume": 1, "vwap": 92.0}
{"close": 399.95, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 399.95, "low": 399.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 399.95, "option_symbol": "MSTR260618C01500000", "option_type": "call", "strike_price": 1500.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709232600, "volume": 1, "vwap": 399.95}
{"close": 2.3, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "SPY261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709232600, "volume": 6, "vwap": 2.3}
{"close": 24.3, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.3, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709232600, "volume": 4, "vwap": 24.3}
{"close": 1.88, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 1.88, "low": 1.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.88, "option_symbol": "XLE260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1709232600, "volume": 1, "vwap": 1.88}
{"close": 53.0, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "XLK261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709232600, "volume": 1, "vwap": 53.0}
{"close": 49.5, "date": "2024-02-29", "datetime": "2024-02-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "XLK261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709232600, "volume": 1, "vwap": 49.5}
{"close": 1.95, "date": "2024-02-29", "datetime": "2024-02-29T18:55:00Z", "expiration_date": "2026-06-18", "high": 1.95, "low": 1.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.95, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709232900, "volume": 1, "vwap": 1.95}
{"close": 52.85, "date": "2024-02-29", "datetime": "2024-02-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 52.85, "low": 52.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.85, "option_symbol": "AMD261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709232900, "volume": 3, "vwap": 52.85}
{"close": 12.0, "date": "2024-02-29", "datetime": "2024-02-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "BA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709232900, "volume": 1, "vwap": 12.0}
{"close": 13.65, "date": "2024-02-29", "datetime": "2024-02-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.65, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709232900, "volume": 1, "vwap": 13.65}
{"close": 9.65, "date": "2024-02-29", "datetime": "2024-02-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 9.65, "low": 9.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.65, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709232900, "volume": 1, "vwap": 9.65}
{"close": 3.0, "date": "2024-02-29", "datetime": "2024-02-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.0, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709232900, "volume": 2, "vwap": 3.0}
{"close": 30.93, "date": "2024-02-29", "datetime": "2024-02-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 30.93, "low": 30.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.93, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709232900, "volume": 4, "vwap": 30.93}
{"close": 28.84, "date": "2024-02-29", "datetime": "2024-02-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 28.84, "low": 28.84, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.84, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709232900, "volume": 4, "vwap": 28.84}
{"close": 16.0, "date": "2024-02-29", "datetime": "2024-02-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "SPY261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709232900, "volume": 1, "vwap": 16.0}
{"close": 41.07, "date": "2024-02-29", "datetime": "2024-02-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 41.07, "low": 41.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.07, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709232900, "volume": 5, "vwap": 41.07}
{"close": 14.31, "date": "2024-02-29", "datetime": "2024-02-29T18:55:00Z", "expiration_date": "2026-06-18", "high": 14.31, "low": 14.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.31, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709232900, "volume": 4, "vwap": 14.31}
{"close": 98.45, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 98.45, "low": 98.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 98.45, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709233200, "volume": 1, "vwap": 98.45}
{"close": 74.0, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.0, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709233200, "volume": 1, "vwap": 74.0}
{"close": 59.35, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 59.35, "low": 59.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.35, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709233200, "volume": 4, "vwap": 59.35}
{"close": 7.5, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709233200, "volume": 2, "vwap": 7.5}
{"close": 14.0, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709233200, "volume": 30, "vwap": 14.0}
{"close": 26.56, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-12-18", "high": 26.56, "low": 26.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.56, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709233200, "volume": 1, "vwap": 26.56}
{"close": 13.95, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 13.95, "low": 13.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.95, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709233200, "volume": 1, "vwap": 13.95}
{"close": 2.86, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-12-18", "high": 2.86, "low": 2.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.86, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709233200, "volume": 2, "vwap": 2.86}
{"close": 46.63, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-12-18", "high": 46.63, "low": 46.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.63, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709233200, "volume": 2, "vwap": 46.63}
{"close": 10.9, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709233200, "volume": 1, "vwap": 10.9}
{"close": 23.55, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 23.65, "low": 23.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.65, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1709233200, "volume": 30, "vwap": 23.616667}
{"close": 242.07, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-12-18", "high": 242.1, "low": 242.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 242.07, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709233200, "volume": 3, "vwap": 242.08}
{"close": 85.1, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 85.1, "low": 85.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.1, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709233200, "volume": 2, "vwap": 85.1}
{"close": 67.1, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 67.1, "low": 67.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709233200, "volume": 4, "vwap": 67.1}
{"close": 56.0, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709233200, "volume": 2, "vwap": 56.0}
{"close": 49.9, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709233200, "volume": 2, "vwap": 49.9}
{"close": 14.25, "date": "2024-02-29", "datetime": "2024-02-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709233200, "volume": 2, "vwap": 14.25}
{"close": 2.56, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 2.56, "low": 2.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.56, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709233500, "volume": 1, "vwap": 2.56}
{"close": 34.5, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709233500, "volume": 1, "vwap": 34.5}
{"close": 2.03, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 2.03, "low": 2.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.03, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709233500, "volume": 1, "vwap": 2.03}
{"close": 10.95, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.95, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709233500, "volume": 1, "vwap": 10.95}
{"close": 38.86, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 38.86, "low": 38.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.86, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709233500, "volume": 1, "vwap": 38.86}
{"close": 9.33, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 9.33, "low": 9.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.33, "option_symbol": "CZR261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1709233500, "volume": 2, "vwap": 9.33}
{"close": 22.0, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "GS261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "GS", "unix_timestamp": 1709233500, "volume": 1, "vwap": 22.0}
{"close": 13.52, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 13.52, "low": 13.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.52, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709233500, "volume": 1, "vwap": 13.52}
{"close": 10.3, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709233500, "volume": 1, "vwap": 10.3}
{"close": 165.15, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 165.15, "low": 165.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 165.15, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709233500, "volume": 1, "vwap": 165.15}
{"close": 159.59, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 159.59, "low": 159.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.59, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709233500, "volume": 1, "vwap": 159.59}
{"close": 149.32, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 149.32, "low": 149.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.32, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709233500, "volume": 1, "vwap": 149.32}
{"close": 91.16, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 91.16, "low": 91.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.16, "option_symbol": "META260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709233500, "volume": 1, "vwap": 91.16}
{"close": 270.39, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 270.39, "low": 270.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.39, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709233500, "volume": 1, "vwap": 270.39}
{"close": 238.69, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 238.69, "low": 238.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 238.69, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709233500, "volume": 1, "vwap": 238.69}
{"close": 119.0, "date": "2024-02-29", "datetime": "2024-02-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 119.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709233500, "volume": 1, "vwap": 119.0}
{"close": 2.54, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.54, "low": 2.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.54, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709233800, "volume": 1, "vwap": 2.54}
{"close": 34.5, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.49, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709233800, "volume": 9, "vwap": 34.497778}
{"close": 16.77, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 16.77, "low": 16.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.72, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1709233800, "volume": 7, "vwap": 16.728571}
{"close": 15.17, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 15.17, "low": 15.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.12, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1709233800, "volume": 7, "vwap": 15.137143}
{"close": 49.66, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 49.66, "low": 49.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.66, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709233800, "volume": 1, "vwap": 49.66}
{"close": 95.0, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709233800, "volume": 5, "vwap": 95.0}
{"close": 63.0, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709233800, "volume": 2, "vwap": 63.0}
{"close": 2.72, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 2.72, "low": 2.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.72, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1709233800, "volume": 1, "vwap": 2.72}
{"close": 3.39, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 3.39, "low": 3.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.39, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709233800, "volume": 1, "vwap": 3.39}
{"close": 36.0, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.0, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709233800, "volume": 3, "vwap": 36.0}
{"close": 31.32, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 31.32, "low": 31.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.32, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709233800, "volume": 2, "vwap": 31.32}
{"close": 29.22, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 29.26, "low": 29.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.26, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709233800, "volume": 5, "vwap": 29.244}
{"close": 3.85, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.85, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709233800, "volume": 1, "vwap": 3.85}
{"close": 18.94, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 18.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.7, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1709233800, "volume": 12, "vwap": 19.018333}
{"close": 61.55, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 61.56, "low": 61.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.56, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709233800, "volume": 3, "vwap": 61.553333}
{"close": 107.37, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 107.37, "low": 107.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.37, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709233800, "volume": 1, "vwap": 107.37}
{"close": 262.04, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 262.04, "low": 262.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.04, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709233800, "volume": 1, "vwap": 262.04}
{"close": 257.99, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 257.99, "low": 257.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 257.99, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709233800, "volume": 1, "vwap": 257.99}
{"close": 217.58, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 217.58, "low": 217.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 217.58, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709233800, "volume": 1, "vwap": 217.58}
{"close": 159.2, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 159.2, "low": 159.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.2, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709233800, "volume": 2, "vwap": 159.2}
{"close": 71.25, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 71.25, "low": 71.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709233800, "volume": 2, "vwap": 71.25}
{"close": 67.08, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 67.1, "low": 67.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709233800, "volume": 22, "vwap": 67.090909}
{"close": 21.98, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 21.98, "low": 21.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.97, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709233800, "volume": 6, "vwap": 21.976667}
{"close": 20.88, "date": "2024-02-29", "datetime": "2024-02-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 20.88, "low": 20.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.87, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1709233800, "volume": 6, "vwap": 20.876667}
{"close": 34.54, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1709234100, "volume": 21, "vwap": 34.613333}
{"close": 2.3, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709234100, "volume": 4, "vwap": 2.3}
{"close": 50.04, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 50.13, "low": 49.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.75, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 7, "underlying_symbol": "AMD", "unix_timestamp": 1709234100, "volume": 18, "vwap": 49.863889}
{"close": 47.25, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 47.25, "low": 47.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.25, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709234100, "volume": 3, "vwap": 47.25}
{"close": 47.0, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709234100, "volume": 5, "vwap": 47.0}
{"close": 44.5, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709234100, "volume": 1, "vwap": 44.5}
{"close": 39.6, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.6, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709234100, "volume": 1, "vwap": 39.6}
{"close": 34.9, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709234100, "volume": 8, "vwap": 34.9}
{"close": 31.0, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709234100, "volume": 1, "vwap": 31.0}
{"close": 16.9, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "COF261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1709234100, "volume": 1, "vwap": 16.9}
{"close": 114.75, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-05-15", "high": 114.75, "low": 114.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 114.75, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709234100, "volume": 1, "vwap": 114.75}
{"close": 110.75, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-05-15", "high": 110.75, "low": 110.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.75, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709234100, "volume": 1, "vwap": 110.75}
{"close": 12.97, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.97, "low": 12.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.97, "option_symbol": "DKNG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709234100, "volume": 1, "vwap": 12.97}
{"close": 9.5, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.2, "option_symbol": "DKNG261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1709234100, "volume": 2, "vwap": 9.35}
{"close": 3.03, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 3.03, "low": 3.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.03, "option_symbol": "DKNG261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709234100, "volume": 2, "vwap": 3.03}
{"close": 2.28, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.28, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709234100, "volume": 1, "vwap": 2.28}
{"close": 9.55, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709234100, "volume": 1, "vwap": 9.55}
{"close": 139.52, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 139.52, "low": 139.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 139.52, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709234100, "volume": 2, "vwap": 139.52}
{"close": 78.9, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 78.9, "low": 78.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.9, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709234100, "volume": 3, "vwap": 78.9}
{"close": 25.75, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 25.75, "low": 25.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.75, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709234100, "volume": 1, "vwap": 25.75}
{"close": 409.05, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 409.05, "low": 409.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 409.05, "option_symbol": "MSTR260618C01450000", "option_type": "call", "strike_price": 1450.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709234100, "volume": 1, "vwap": 409.05}
{"close": 304.9, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 304.9, "low": 304.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 304.9, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709234100, "volume": 1, "vwap": 304.9}
{"close": 127.0, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 127.0, "low": 127.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 127.0, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709234100, "volume": 1, "vwap": 127.0}
{"close": 259.0, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 259.0, "low": 259.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709234100, "volume": 1, "vwap": 259.0}
{"close": 140.75, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 140.75, "low": 140.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.75, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709234100, "volume": 1, "vwap": 140.75}
{"close": 37.5, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.5, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709234100, "volume": 2, "vwap": 37.5}
{"close": 159.0, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 159.0, "low": 159.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709234100, "volume": 2, "vwap": 159.0}
{"close": 46.95, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 46.95, "low": 46.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.95, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709234100, "volume": 2, "vwap": 46.95}
{"close": 17.55, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709234100, "volume": 8, "vwap": 17.55}
{"close": 47.6, "date": "2024-02-29", "datetime": "2024-02-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.6, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709234100, "volume": 20, "vwap": 47.6}
{"close": 1.98, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 1.98, "low": 1.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.98, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709234400, "volume": 1, "vwap": 1.98}
{"close": 2.28, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.28, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709234400, "volume": 1, "vwap": 2.28}
{"close": 13.9, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.9, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709234400, "volume": 45, "vwap": 13.9}
{"close": 69.5, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 69.5, "low": 69.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.46, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1709234400, "volume": 3, "vwap": 69.473333}
{"close": 49.65, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 49.65, "low": 49.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.62, "option_symbol": "AMD260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1709234400, "volume": 4, "vwap": 49.64}
{"close": 37.7, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 37.7, "low": 37.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.7, "option_symbol": "AMD261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709234400, "volume": 1, "vwap": 37.7}
{"close": 31.1, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.1, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709234400, "volume": 1, "vwap": 31.1}
{"close": 50.43, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 50.43, "low": 50.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.43, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709234400, "volume": 1, "vwap": 50.43}
{"close": 3.8, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709234400, "volume": 2, "vwap": 3.8}
{"close": 112.35, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 112.35, "low": 112.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.35, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709234400, "volume": 1, "vwap": 112.35}
{"close": 509.55, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 509.55, "low": 509.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 509.55, "option_symbol": "MSTR260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709234400, "volume": 1, "vwap": 509.55}
{"close": 390.75, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 390.75, "low": 390.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 390.75, "option_symbol": "MSTR260618C01600000", "option_type": "call", "strike_price": 1600.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709234400, "volume": 3, "vwap": 390.75}
{"close": 77.21, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 77.21, "low": 77.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.21, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709234400, "volume": 4, "vwap": 77.21}
{"close": 72.67, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 72.67, "low": 72.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.67, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709234400, "volume": 8, "vwap": 72.67}
{"close": 14.14, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709234400, "volume": 4, "vwap": 14.145}
{"close": 17.6, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.6, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709234400, "volume": 4, "vwap": 17.6}
{"close": 35.16, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 35.16, "low": 35.16, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 35.16, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709234400, "volume": 4, "vwap": 35.16}
{"close": 39.94, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 39.94, "low": 39.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.94, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709234400, "volume": 8, "vwap": 39.94}
{"close": 9.8, "date": "2024-02-29", "datetime": "2024-02-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "XLU260618C00056000", "option_type": "call", "strike_price": 56.0, "trade_count": 1, "underlying_symbol": "XLU", "unix_timestamp": 1709234400, "volume": 1, "vwap": 9.8}
{"close": 29.0, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 29.14, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.14, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709234700, "volume": 4, "vwap": 29.07}
{"close": 66.99, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 66.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709234700, "volume": 3, "vwap": 66.996667}
{"close": 62.45, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 62.45, "low": 62.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.45, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709234700, "volume": 35, "vwap": 62.45}
{"close": 28.0, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709234700, "volume": 2, "vwap": 28.0}
{"close": 38.21, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 38.21, "low": 38.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.21, "option_symbol": "AMD261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709234700, "volume": 1, "vwap": 38.21}
{"close": 31.0, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709234700, "volume": 1, "vwap": 31.0}
{"close": 9.5, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709234700, "volume": 2, "vwap": 9.5}
{"close": 8.0, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709234700, "volume": 2, "vwap": 8.0}
{"close": 23.4, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 23.45, "low": 23.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.45, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1709234700, "volume": 10, "vwap": 23.405}
{"close": 95.8, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 95.8, "low": 95.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.8, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709234700, "volume": 3, "vwap": 95.8}
{"close": 164.42, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 164.42, "low": 164.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 164.42, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709234700, "volume": 1, "vwap": 164.42}
{"close": 74.67, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 74.67, "low": 74.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.67, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709234700, "volume": 1, "vwap": 74.67}
{"close": 4.45, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.45, "option_symbol": "NVDA261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709234700, "volume": 2, "vwap": 4.45}
{"close": 6.1, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709234700, "volume": 2, "vwap": 6.1}
{"close": 138.6, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 138.6, "low": 138.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 138.6, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709234700, "volume": 2, "vwap": 138.6}
{"close": 140.36, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 140.36, "low": 140.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 140.36, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709234700, "volume": 2, "vwap": 140.36}
{"close": 103.5, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 103.5, "low": 103.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 103.5, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1709234700, "volume": 7, "vwap": 103.5}
{"close": 9.45, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "SPY261218C00695000", "option_type": "call", "strike_price": 695.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709234700, "volume": 1, "vwap": 9.45}
{"close": 158.5, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 158.5, "low": 158.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709234700, "volume": 2, "vwap": 158.5}
{"close": 37.08, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 37.08, "low": 37.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.08, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709234700, "volume": 4, "vwap": 37.08}
{"close": 19.62, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 19.62, "low": 19.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.62, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709234700, "volume": 4, "vwap": 19.62}
{"close": 78.0, "date": "2024-02-29", "datetime": "2024-02-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.0, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709234700, "volume": 40, "vwap": 78.0}
{"close": 63.0, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235000, "volume": 1, "vwap": 63.0}
{"close": 29.12, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 29.12, "low": 29.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.12, "option_symbol": "AMD261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235000, "volume": 1, "vwap": 29.12}
{"close": 28.0, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.0, "option_symbol": "AMD261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235000, "volume": 1, "vwap": 28.0}
{"close": 55.1, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 55.1, "low": 55.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.1, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709235000, "volume": 1, "vwap": 55.1}
{"close": 27.17, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 27.17, "low": 27.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.17, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709235000, "volume": 1, "vwap": 27.17}
{"close": 9.55, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.55, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709235000, "volume": 1, "vwap": 9.55}
{"close": 4.25, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.25, "option_symbol": "INTC261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709235000, "volume": 50, "vwap": 4.25}
{"close": 4.95, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.95, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709235000, "volume": 51, "vwap": 4.95}
{"close": 42.5, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709235000, "volume": 2, "vwap": 42.5}
{"close": 4.71, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 4.78, "low": 4.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.71, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "NCLH", "unix_timestamp": 1709235000, "volume": 5, "vwap": 4.738}
{"close": 0.87, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 0.87, "low": 0.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.87, "option_symbol": "NVDA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235000, "volume": 1, "vwap": 0.87}
{"close": 190.0, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 190.0, "low": 190.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 190.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235000, "volume": 2, "vwap": 190.0}
{"close": 30.4, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 30.4, "low": 30.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.4, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235000, "volume": 1, "vwap": 30.4}
{"close": 49.55, "date": "2024-02-29", "datetime": "2024-02-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 49.55, "low": 49.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.55, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709235000, "volume": 2, "vwap": 49.55}
{"close": 24.5, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709235300, "volume": 1, "vwap": 24.5}
{"close": 108.93, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 108.93, "low": 108.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 108.93, "option_symbol": "AMD260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235300, "volume": 1, "vwap": 108.93}
{"close": 30.0, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.0, "option_symbol": "AMD260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235300, "volume": 1, "vwap": 30.0}
{"close": 3.86, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 3.86, "low": 3.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.86, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709235300, "volume": 10, "vwap": 3.86}
{"close": 12.0, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709235300, "volume": 3, "vwap": 12.0}
{"close": 92.5, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 92.5, "low": 92.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 92.5, "option_symbol": "IWM260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1709235300, "volume": 3, "vwap": 92.5}
{"close": 1.51, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 1.51, "low": 1.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.51, "option_symbol": "IWM260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1709235300, "volume": 43, "vwap": 1.51}
{"close": 1.71, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.71, "low": 1.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 1.71, "option_symbol": "IWM261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709235300, "volume": 10, "vwap": 1.71}
{"close": 0.2, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.2, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235300, "volume": 5, "vwap": 0.2}
{"close": 34.45, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 34.45, "low": 34.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.45, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235300, "volume": 10, "vwap": 34.45}
{"close": 135.0, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 135.0, "low": 135.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 135.0, "option_symbol": "NVDA261218C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235300, "volume": 1, "vwap": 135.0}
{"close": 76.1, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 76.3, "low": 75.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.0, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 63, "underlying_symbol": "NVDA", "unix_timestamp": 1709235300, "volume": 482, "vwap": 76.114211}
{"close": 15.6, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 15.6, "low": 15.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.6, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709235300, "volume": 5, "vwap": 15.6}
{"close": 80.0, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709235300, "volume": 9, "vwap": 80.0}
{"close": 95.6, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 95.6, "low": 95.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.6, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709235300, "volume": 2, "vwap": 95.6}
{"close": 59.13, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 59.13, "low": 59.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.13, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709235300, "volume": 4, "vwap": 59.13}
{"close": 31.49, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 31.49, "low": 31.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.47, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709235300, "volume": 16, "vwap": 31.4875}
{"close": 17.55, "date": "2024-02-29", "datetime": "2024-02-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.55, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709235300, "volume": 4, "vwap": 17.55}
{"close": 52.4, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 52.4, "low": 52.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.4, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709235600, "volume": 2, "vwap": 52.4}
{"close": 3.5, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.5, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709235600, "volume": 2, "vwap": 3.5}
{"close": 110.19, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 110.19, "low": 110.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.19, "option_symbol": "AMD260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235600, "volume": 1, "vwap": 110.19}
{"close": 56.51, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 56.51, "low": 56.51, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.51, "option_symbol": "AMD260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235600, "volume": 3, "vwap": 56.51}
{"close": 66.7, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 66.7, "low": 66.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.7, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235600, "volume": 1, "vwap": 66.7}
{"close": 62.84, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 62.84, "low": 62.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.78, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1709235600, "volume": 3, "vwap": 62.803333}
{"close": 59.07, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 59.08, "low": 59.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.07, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1709235600, "volume": 3, "vwap": 59.073333}
{"close": 48.05, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 48.05, "low": 48.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.05, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235600, "volume": 1, "vwap": 48.05}
{"close": 27.44, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 28.33, "low": 27.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.33, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1709235600, "volume": 4, "vwap": 27.6675}
{"close": 56.08, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 56.08, "low": 56.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.08, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709235600, "volume": 1, "vwap": 56.08}
{"close": 31.08, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 31.08, "low": 31.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.08, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709235600, "volume": 1, "vwap": 31.08}
{"close": 56.23, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 56.23, "low": 56.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.23, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709235600, "volume": 1, "vwap": 56.23}
{"close": 11.93, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 12.05, "low": 11.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.05, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709235600, "volume": 2, "vwap": 11.99}
{"close": 13.15, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 13.15, "low": 13.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.15, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709235600, "volume": 2, "vwap": 13.15}
{"close": 21.8, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 21.8, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709235600, "volume": 1, "vwap": 21.8}
{"close": 51.1, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 51.1, "low": 51.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709235600, "volume": 2, "vwap": 51.05}
{"close": 333.55, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 333.55, "low": 333.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 333.55, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235600, "volume": 1, "vwap": 333.55}
{"close": 302.0, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 302.0, "low": 302.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 302.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235600, "volume": 1, "vwap": 302.0}
{"close": 76.75, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 76.8, "low": 76.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.1, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 73, "underlying_symbol": "NVDA", "unix_timestamp": 1709235600, "volume": 544, "vwap": 76.388437}
{"close": 5.7, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235600, "volume": 1, "vwap": 5.7}
{"close": 32.6, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 32.6, "low": 32.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.6, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235600, "volume": 2, "vwap": 32.6}
{"close": 231.22, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 231.38, "low": 231.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.38, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709235600, "volume": 2, "vwap": 231.3}
{"close": 158.6, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 158.6, "low": 158.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 158.6, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709235600, "volume": 2, "vwap": 158.6}
{"close": 21.79, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 21.79, "low": 21.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.79, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709235600, "volume": 2, "vwap": 21.79}
{"close": 14.14, "date": "2024-02-29", "datetime": "2024-02-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 14.14, "low": 14.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.14, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709235600, "volume": 2, "vwap": 14.14}
{"close": 34.15, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.15, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709235900, "volume": 3, "vwap": 34.15}
{"close": 32.1, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 31.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.52, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709235900, "volume": 5, "vwap": 31.884}
{"close": 26.62, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 26.62, "low": 26.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.62, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709235900, "volume": 3, "vwap": 26.62}
{"close": 24.3, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 24.37, "low": 24.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.37, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709235900, "volume": 4, "vwap": 24.3525}
{"close": 16.64, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 16.64, "low": 16.56, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.56, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1709235900, "volume": 20, "vwap": 16.608}
{"close": 8.59, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 8.75, "low": 8.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.75, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709235900, "volume": 20, "vwap": 8.67}
{"close": 110.02, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 110.02, "low": 110.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 110.02, "option_symbol": "AMD260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235900, "volume": 2, "vwap": 110.02}
{"close": 47.18, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 47.18, "low": 47.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.18, "option_symbol": "AMD260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235900, "volume": 1, "vwap": 47.18}
{"close": 74.61, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 74.61, "low": 74.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 74.61, "option_symbol": "AMD261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235900, "volume": 1, "vwap": 74.61}
{"close": 67.22, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 67.22, "low": 67.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.22, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709235900, "volume": 1, "vwap": 67.22}
{"close": 9.8, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709235900, "volume": 100, "vwap": 9.8}
{"close": 18.37, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 18.37, "low": 18.37, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.37, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709235900, "volume": 1, "vwap": 18.37}
{"close": 18.42, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 18.42, "low": 18.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.42, "option_symbol": "DKNG261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709235900, "volume": 1, "vwap": 18.42}
{"close": 9.5, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.5, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709235900, "volume": 2, "vwap": 9.5}
{"close": 5.65, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709235900, "volume": 2, "vwap": 5.65}
{"close": 28.35, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 28.35, "low": 28.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.35, "option_symbol": "MSFT261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709235900, "volume": 12, "vwap": 28.35}
{"close": 11.85, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 11.85, "low": 11.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.85, "option_symbol": "NKE261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1709235900, "volume": 3, "vwap": 11.85}
{"close": 66.74, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 66.74, "low": 66.74, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.74, "option_symbol": "NVDA260618C01540000", "option_type": "call", "strike_price": 1540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235900, "volume": 1, "vwap": 66.74}
{"close": 56.98, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 56.98, "low": 56.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.98, "option_symbol": "NVDA260618C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235900, "volume": 1, "vwap": 56.98}
{"close": 34.42, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 34.42, "low": 34.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.42, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235900, "volume": 5, "vwap": 34.42}
{"close": 86.0, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709235900, "volume": 2, "vwap": 86.0}
{"close": 76.95, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 76.96, "low": 76.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.65, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 17, "underlying_symbol": "NVDA", "unix_timestamp": 1709235900, "volume": 96, "vwap": 76.927396}
{"close": 85.19, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 85.38, "low": 85.19, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 85.38, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1709235900, "volume": 30, "vwap": 85.221667}
{"close": 34.22, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 34.28, "low": 34.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.28, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1709235900, "volume": 30, "vwap": 34.23}
{"close": 14.79, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 14.87, "low": 14.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.87, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1709235900, "volume": 30, "vwap": 14.803333}
{"close": 37.82, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 37.82, "low": 37.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.77, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1709235900, "volume": 30, "vwap": 37.811667}
{"close": 58.85, "date": "2024-02-29", "datetime": "2024-02-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 58.85, "low": 58.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.85, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709235900, "volume": 10, "vwap": 58.85}
{"close": 6.55, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.55, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1709236200, "volume": 1, "vwap": 6.55}
{"close": 90.7, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 90.7, "low": 90.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.7, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709236200, "volume": 70, "vwap": 90.7}
{"close": 16.61, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 16.61, "low": 16.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.61, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709236200, "volume": 10, "vwap": 16.61}
{"close": 4.1, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709236200, "volume": 2, "vwap": 4.1}
{"close": 95.75, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 96.22, "low": 95.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.08, "option_symbol": "AMD260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1709236200, "volume": 4, "vwap": 96.0325}
{"close": 40.15, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 40.15, "low": 40.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.15, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709236200, "volume": 1, "vwap": 40.15}
{"close": 95.0, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.0, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709236200, "volume": 1, "vwap": 95.0}
{"close": 67.09, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 67.4, "low": 67.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.4, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709236200, "volume": 3, "vwap": 67.296667}
{"close": 63.73, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 63.73, "low": 63.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.73, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709236200, "volume": 3, "vwap": 63.73}
{"close": 59.02, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 59.02, "low": 59.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.02, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709236200, "volume": 1, "vwap": 59.02}
{"close": 56.95, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 56.95, "low": 56.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.95, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709236200, "volume": 6, "vwap": 56.95}
{"close": 62.66, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 62.66, "low": 62.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.66, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709236200, "volume": 1, "vwap": 62.66}
{"close": 55.04, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 55.04, "low": 55.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.04, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709236200, "volume": 1, "vwap": 55.04}
{"close": 44.2, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709236200, "volume": 2, "vwap": 44.2}
{"close": 14.83, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 14.83, "low": 14.83, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.83, "option_symbol": "AMZN260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709236200, "volume": 21, "vwap": 14.83}
{"close": 30.67, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 30.67, "low": 30.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.67, "option_symbol": "AMZN260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709236200, "volume": 1, "vwap": 30.67}
{"close": 19.0, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "BA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709236200, "volume": 1, "vwap": 19.0}
{"close": 14.0, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "BA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709236200, "volume": 1, "vwap": 14.0}
{"close": 12.5, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709236200, "volume": 1, "vwap": 12.5}
{"close": 133.47, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-05-15", "high": 133.47, "low": 133.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.47, "option_symbol": "COIN260515C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709236200, "volume": 1, "vwap": 133.47}
{"close": 9.0, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-05-15", "high": 9.0, "low": 9.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.0, "option_symbol": "COIN260515P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709236200, "volume": 1, "vwap": 9.0}
{"close": 30.7, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 30.7, "low": 30.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.7, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709236200, "volume": 3, "vwap": 30.7}
{"close": 15.85, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 15.85, "low": 15.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.85, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709236200, "volume": 1, "vwap": 15.85}
{"close": 112.5, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 112.5, "low": 112.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.5, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709236200, "volume": 30, "vwap": 112.5}
{"close": 50.08, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 50.08, "low": 50.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.08, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709236200, "volume": 4, "vwap": 50.08}
{"close": 77.4, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 77.55, "low": 77.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.45, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1709236200, "volume": 12, "vwap": 77.445833}
{"close": 82.75, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 82.75, "low": 82.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.75, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709236200, "volume": 1, "vwap": 82.75}
{"close": 66.71, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 66.71, "low": 66.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.71, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236200, "volume": 2, "vwap": 66.71}
{"close": 49.5, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236200, "volume": 2, "vwap": 49.5}
{"close": 31.53, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 31.53, "low": 31.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.53, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236200, "volume": 20, "vwap": 31.53}
{"close": 16.0, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.0, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236200, "volume": 2, "vwap": 16.0}
{"close": 14.53, "date": "2024-02-29", "datetime": "2024-02-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 14.53, "low": 14.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.53, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709236200, "volume": 1, "vwap": 14.53}
{"close": 80.87, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 80.87, "low": 80.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.87, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709236500, "volume": 1, "vwap": 80.87}
{"close": 26.7, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.7, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709236500, "volume": 6, "vwap": 26.7}
{"close": 20.22, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 20.22, "low": 20.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.22, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709236500, "volume": 6, "vwap": 20.22}
{"close": 16.66, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 16.66, "low": 16.66, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.66, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709236500, "volume": 10, "vwap": 16.66}
{"close": 8.77, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 8.77, "low": 8.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.77, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709236500, "volume": 10, "vwap": 8.77}
{"close": 7.0, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.0, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709236500, "volume": 10, "vwap": 7.0}
{"close": 2.82, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.82, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.82, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709236500, "volume": 5, "vwap": 2.82}
{"close": 46.95, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 46.95, "low": 46.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.95, "option_symbol": "AMD260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709236500, "volume": 1, "vwap": 46.95}
{"close": 8.1, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 8.1, "low": 8.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.1, "option_symbol": "AMD260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709236500, "volume": 1, "vwap": 8.1}
{"close": 77.0, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.0, "option_symbol": "AMD261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709236500, "volume": 40, "vwap": 77.0}
{"close": 10.15, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.15, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709236500, "volume": 1, "vwap": 10.15}
{"close": 2.43, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.43, "low": 2.43, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.43, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709236500, "volume": 1, "vwap": 2.43}
{"close": 7.85, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709236500, "volume": 1, "vwap": 7.85}
{"close": 10.58, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 10.58, "low": 10.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.58, "option_symbol": "IWM260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709236500, "volume": 4000, "vwap": 10.58}
{"close": 298.0, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 298.0, "low": 298.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 298.0, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709236500, "volume": 1, "vwap": 298.0}
{"close": 77.55, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 77.55, "low": 77.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.55, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709236500, "volume": 1, "vwap": 77.55}
{"close": 49.7, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 49.7, "low": 49.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.7, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709236500, "volume": 1, "vwap": 49.7}
{"close": 76.24, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 76.24, "low": 76.24, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.24, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709236500, "volume": 1, "vwap": 76.24}
{"close": 120.5, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 120.5, "low": 120.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 120.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236500, "volume": 2, "vwap": 120.5}
{"close": 37.2, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236500, "volume": 2, "vwap": 37.2}
{"close": 14.2, "date": "2024-02-29", "datetime": "2024-02-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236500, "volume": 2, "vwap": 14.2}
{"close": 16.68, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 16.68, "low": 16.68, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.68, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709236800, "volume": 10, "vwap": 16.68}
{"close": 64.71, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 64.71, "low": 64.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.71, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709236800, "volume": 1, "vwap": 64.71}
{"close": 47.01, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 47.01, "low": 47.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.01, "option_symbol": "AMD260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709236800, "volume": 1, "vwap": 47.01}
{"close": 43.62, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 43.62, "low": 43.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.62, "option_symbol": "AMD260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709236800, "volume": 1, "vwap": 43.62}
{"close": 40.94, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 40.94, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.5, "option_symbol": "AMD260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1709236800, "volume": 4, "vwap": 41.735}
{"close": 61.21, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 61.21, "low": 61.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.21, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709236800, "volume": 1, "vwap": 61.21}
{"close": 33.09, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 33.15, "low": 33.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.15, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709236800, "volume": 2, "vwap": 33.12}
{"close": 31.0, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709236800, "volume": 2, "vwap": 31.0}
{"close": 14.0, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.0, "option_symbol": "AMZN260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709236800, "volume": 11, "vwap": 14.0}
{"close": 12.55, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.55, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709236800, "volume": 2, "vwap": 12.55}
{"close": 15.7, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.7, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709236800, "volume": 2, "vwap": 15.7}
{"close": 17.5, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "BA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709236800, "volume": 1, "vwap": 17.5}
{"close": 141.78, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-05-15", "high": 141.78, "low": 141.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 141.78, "option_symbol": "COIN260515C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709236800, "volume": 1, "vwap": 141.78}
{"close": 27.45, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 27.45, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709236800, "volume": 2, "vwap": 27.375}
{"close": 15.95, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709236800, "volume": 1, "vwap": 15.95}
{"close": 46.5, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 46.5, "low": 46.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.5, "option_symbol": "NFLX261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709236800, "volume": 1, "vwap": 46.5}
{"close": 227.79, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 227.79, "low": 227.79, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 227.79, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709236800, "volume": 2, "vwap": 227.79}
{"close": 18.18, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.2, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709236800, "volume": 21, "vwap": 18.18381}
{"close": 77.75, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 77.85, "low": 77.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.85, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709236800, "volume": 7, "vwap": 77.835714}
{"close": 124.3, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 124.3, "low": 124.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 124.3, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709236800, "volume": 20, "vwap": 124.3}
{"close": 167.2, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 167.2, "low": 167.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 167.2, "option_symbol": "NVDA261218P00770000", "option_type": "put", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709236800, "volume": 20, "vwap": 167.2}
{"close": 239.95, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 239.95, "low": 239.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 239.95, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709236800, "volume": 8, "vwap": 239.95}
{"close": 246.1, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 246.1, "low": 246.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 246.1, "option_symbol": "NVDA261218P00910000", "option_type": "put", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709236800, "volume": 8, "vwap": 246.1}
{"close": 252.3, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 252.3, "low": 252.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 252.3, "option_symbol": "NVDA261218P00920000", "option_type": "put", "strike_price": 920.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709236800, "volume": 8, "vwap": 252.3}
{"close": 258.55, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 258.55, "low": 258.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 258.55, "option_symbol": "NVDA261218P00930000", "option_type": "put", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709236800, "volume": 20, "vwap": 258.55}
{"close": 264.95, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 264.95, "low": 264.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 264.95, "option_symbol": "NVDA261218P00940000", "option_type": "put", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709236800, "volume": 8, "vwap": 264.95}
{"close": 271.35, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 271.35, "low": 271.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 271.35, "option_symbol": "NVDA261218P00950000", "option_type": "put", "strike_price": 950.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709236800, "volume": 32, "vwap": 271.35}
{"close": 277.8, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 277.8, "low": 277.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 277.8, "option_symbol": "NVDA261218P00960000", "option_type": "put", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709236800, "volume": 8, "vwap": 277.8}
{"close": 66.9, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 66.9, "low": 66.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236800, "volume": 2, "vwap": 66.9}
{"close": 63.0, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236800, "volume": 2, "vwap": 63.0}
{"close": 59.5, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236800, "volume": 10, "vwap": 59.5}
{"close": 46.9, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 46.9, "low": 46.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.9, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236800, "volume": 2, "vwap": 46.9}
{"close": 25.6, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.6, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236800, "volume": 2, "vwap": 25.6}
{"close": 22.0, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709236800, "volume": 2, "vwap": 22.0}
{"close": 138.0, "date": "2024-02-29", "datetime": "2024-02-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 138.0, "low": 137.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 137.9, "option_symbol": "TSLA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709236800, "volume": 4, "vwap": 137.95}
{"close": 63.2, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709237100, "volume": 2, "vwap": 63.2}
{"close": 8.8, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 8.8, "low": 8.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.8, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709237100, "volume": 30, "vwap": 8.8}
{"close": 13.85, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709237100, "volume": 18, "vwap": 13.85}
{"close": 64.28, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 64.28, "low": 64.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.28, "option_symbol": "AMD260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709237100, "volume": 2, "vwap": 64.28}
{"close": 80.0, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "AMD261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709237100, "volume": 1, "vwap": 80.0}
{"close": 69.58, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 69.58, "low": 69.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 69.58, "option_symbol": "AMD261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709237100, "volume": 1, "vwap": 69.58}
{"close": 62.05, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 62.05, "low": 62.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.05, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709237100, "volume": 2, "vwap": 62.05}
{"close": 40.5, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.5, "option_symbol": "AMD261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709237100, "volume": 2, "vwap": 40.5}
{"close": 43.0, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "CAR261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1709237100, "volume": 1, "vwap": 43.0}
{"close": 17.0, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "CZR261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1709237100, "volume": 2, "vwap": 17.0}
{"close": 18.25, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.25, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709237100, "volume": 10, "vwap": 18.25}
{"close": 263.65, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 263.65, "low": 263.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 263.65, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709237100, "volume": 1, "vwap": 263.65}
{"close": 244.54, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 244.54, "low": 244.54, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 244.54, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709237100, "volume": 1, "vwap": 244.54}
{"close": 77.15, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 77.15, "low": 77.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.15, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709237100, "volume": 1, "vwap": 77.15}
{"close": 82.15, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 82.8, "low": 82.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.8, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709237100, "volume": 2, "vwap": 82.475}
{"close": 31.57, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 31.57, "low": 31.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.57, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709237100, "volume": 1, "vwap": 31.57}
{"close": 159.0, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 159.0, "low": 159.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709237100, "volume": 4, "vwap": 159.0}
{"close": 14.32, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 14.33, "low": 14.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.33, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709237100, "volume": 4, "vwap": 14.325}
{"close": 17.5, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.5, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709237100, "volume": 4, "vwap": 17.5}
{"close": 47.4, "date": "2024-02-29", "datetime": "2024-02-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.4, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709237100, "volume": 20, "vwap": 47.4}
{"close": 16.55, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.55, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709237400, "volume": 10, "vwap": 16.55}
{"close": 13.57, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 13.57, "low": 13.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.57, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709237400, "volume": 1, "vwap": 13.57}
{"close": 56.15, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 56.15, "low": 56.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.15, "option_symbol": "AMD261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709237400, "volume": 1, "vwap": 56.15}
{"close": 10.25, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "GOOGL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709237400, "volume": 1, "vwap": 10.25}
{"close": 33.73, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 33.73, "low": 33.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.73, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709237400, "volume": 1, "vwap": 33.73}
{"close": 101.4, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 101.4, "low": 101.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.4, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709237400, "volume": 1, "vwap": 101.4}
{"close": 4.1, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "META260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709237400, "volume": 1, "vwap": 4.1}
{"close": 101.86, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 101.86, "low": 101.86, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 101.86, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709237400, "volume": 1, "vwap": 101.86}
{"close": 13.6, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.6, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709237400, "volume": 2, "vwap": 13.6}
{"close": 15.36, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 15.36, "low": 15.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.36, "option_symbol": "MSFT261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709237400, "volume": 2, "vwap": 15.36}
{"close": 57.9, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 57.99, "low": 57.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 57.99, "option_symbol": "MSFT261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709237400, "volume": 2, "vwap": 57.945}
{"close": 15.5, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.5, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709237400, "volume": 1, "vwap": 15.5}
{"close": 231.08, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 231.08, "low": 231.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 231.08, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709237400, "volume": 1, "vwap": 231.08}
{"close": 79.0, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.0, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709237400, "volume": 1, "vwap": 79.0}
{"close": 73.57, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 73.57, "low": 73.57, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.57, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709237400, "volume": 1, "vwap": 73.57}
{"close": 41.07, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 41.07, "low": 41.07, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.07, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709237400, "volume": 1, "vwap": 41.07}
{"close": 56.22, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 56.22, "low": 56.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 56.22, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709237400, "volume": 2, "vwap": 56.22}
{"close": 49.99, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 49.99, "low": 49.99, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.99, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709237400, "volume": 2, "vwap": 49.99}
{"close": 14.26, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 14.26, "low": 14.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.26, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709237400, "volume": 2, "vwap": 14.26}
{"close": 70.88, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 70.88, "low": 70.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.88, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709237400, "volume": 22, "vwap": 70.88}
{"close": 3.67, "date": "2024-02-29", "datetime": "2024-02-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 3.67, "low": 3.67, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.67, "option_symbol": "XLU260618C00068000", "option_type": "call", "strike_price": 68.0, "trade_count": 1, "underlying_symbol": "XLU", "unix_timestamp": 1709237400, "volume": 2, "vwap": 3.67}
{"close": 4.0, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.0, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709237700, "volume": 2, "vwap": 4.0}
{"close": 2.3, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709237700, "volume": 3, "vwap": 2.3}
{"close": 47.75, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 47.75, "low": 47.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.75, "option_symbol": "AMD260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709237700, "volume": 3, "vwap": 47.75}
{"close": 67.34, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 67.34, "low": 67.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.34, "option_symbol": "AMD261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709237700, "volume": 2, "vwap": 67.34}
{"close": 60.0, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709237700, "volume": 1, "vwap": 60.0}
{"close": 48.2, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 48.2, "low": 48.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.2, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709237700, "volume": 1, "vwap": 48.2}
{"close": 39.45, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 39.45, "low": 39.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.45, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709237700, "volume": 1, "vwap": 39.45}
{"close": 31.0, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709237700, "volume": 1, "vwap": 31.0}
{"close": 12.45, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-05-15", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709237700, "volume": 1, "vwap": 12.45}
{"close": 55.0, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.0, "option_symbol": "IWM260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1709237700, "volume": 5, "vwap": 55.0}
{"close": 23.95, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 23.95, "low": 23.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.95, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709237700, "volume": 1, "vwap": 23.95}
{"close": 4.1, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 4.1, "low": 4.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.1, "option_symbol": "META260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709237700, "volume": 1, "vwap": 4.1}
{"close": 118.21, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 118.21, "low": 116.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 116.6, "option_symbol": "META260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1709237700, "volume": 5, "vwap": 117.244}
{"close": 14.89, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 14.89, "low": 14.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.89, "option_symbol": "MSFT261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709237700, "volume": 10, "vwap": 14.89}
{"close": 16.81, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 16.81, "low": 16.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.81, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709237700, "volume": 10, "vwap": 16.81}
{"close": 260.5, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 260.5, "low": 260.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709237700, "volume": 1, "vwap": 260.5}
{"close": 91.1, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 91.1, "low": 91.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.1, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709237700, "volume": 1, "vwap": 91.1}
{"close": 82.85, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 82.85, "low": 82.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.85, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709237700, "volume": 1, "vwap": 82.85}
{"close": 10.9, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 10.9, "low": 10.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.9, "option_symbol": "SPY261218C00685000", "option_type": "call", "strike_price": 685.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709237700, "volume": 5, "vwap": 10.9}
{"close": 71.4, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 71.4, "low": 71.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709237700, "volume": 2, "vwap": 71.4}
{"close": 67.4, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 67.4, "low": 67.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.27, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709237700, "volume": 6, "vwap": 67.313333}
{"close": 50.12, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 50.12, "low": 50.12, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.12, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709237700, "volume": 2, "vwap": 50.12}
{"close": 18.98, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 18.98, "low": 18.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.98, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709237700, "volume": 4, "vwap": 18.98}
{"close": 9.45, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709237700, "volume": 2, "vwap": 9.45}
{"close": 19.0, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.0, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709237700, "volume": 4, "vwap": 19.0}
{"close": 44.64, "date": "2024-02-29", "datetime": "2024-02-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 44.64, "low": 44.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.64, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709237700, "volume": 6, "vwap": 44.64}
{"close": 13.55, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.55, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709238000, "volume": 1, "vwap": 13.55}
{"close": 2.23, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709238000, "volume": 1, "vwap": 2.23}
{"close": 73.38, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 73.38, "low": 73.38, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.38, "option_symbol": "AMD261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709238000, "volume": 1, "vwap": 73.38}
{"close": 66.0, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.0, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709238000, "volume": 2, "vwap": 66.0}
{"close": 39.72, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 39.72, "low": 39.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.72, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709238000, "volume": 1, "vwap": 39.72}
{"close": 12.45, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.45, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709238000, "volume": 1, "vwap": 12.45}
{"close": 89.0, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-05-15", "high": 89.0, "low": 89.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.0, "option_symbol": "COIN260515C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709238000, "volume": 1, "vwap": 89.0}
{"close": 52.0, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-05-15", "high": 52.0, "low": 52.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.0, "option_symbol": "COIN260515C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709238000, "volume": 1, "vwap": 52.0}
{"close": 14.45, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 14.45, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709238000, "volume": 10, "vwap": 14.45}
{"close": 18.5, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "INTC261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709238000, "volume": 1, "vwap": 18.5}
{"close": 97.58, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 97.58, "low": 97.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.58, "option_symbol": "MSTR260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709238000, "volume": 1, "vwap": 97.58}
{"close": 149.01, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 149.01, "low": 149.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 149.01, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709238000, "volume": 1, "vwap": 149.01}
{"close": 326.7, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 326.7, "low": 326.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 326.7, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709238000, "volume": 1, "vwap": 326.7}
{"close": 259.8, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 259.8, "low": 259.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 259.8, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709238000, "volume": 2, "vwap": 259.8}
{"close": 240.52, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 240.69, "low": 240.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 240.54, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1709238000, "volume": 20, "vwap": 240.495}
{"close": 78.5, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 78.5, "low": 78.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.5, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709238000, "volume": 1, "vwap": 78.5}
{"close": 530.0, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 530.0, "low": 530.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 530.0, "option_symbol": "NVDA261218P01300000", "option_type": "put", "strike_price": 1300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709238000, "volume": 1, "vwap": 530.0}
{"close": 82.3, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 82.3, "low": 82.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 82.3, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709238000, "volume": 1, "vwap": 82.3}
{"close": 59.31, "date": "2024-02-29", "datetime": "2024-02-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 59.31, "low": 59.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.31, "option_symbol": "XLK261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709238000, "volume": 5, "vwap": 59.31}
{"close": 52.9, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 52.9, "low": 52.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.9, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709238300, "volume": 1, "vwap": 52.9}
{"close": 16.91, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 16.91, "low": 16.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.81, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709238300, "volume": 36, "vwap": 16.86}
{"close": 2.23, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.23, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709238300, "volume": 1, "vwap": 2.23}
{"close": 45.73, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 45.73, "low": 45.73, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.73, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709238300, "volume": 4, "vwap": 45.73}
{"close": 42.53, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 42.53, "low": 42.53, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 42.53, "option_symbol": "AMD261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709238300, "volume": 4, "vwap": 42.53}
{"close": 38.0, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.0, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709238300, "volume": 1, "vwap": 38.0}
{"close": 24.0, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.0, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709238300, "volume": 1, "vwap": 24.0}
{"close": 3.1, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.1, "option_symbol": "BA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709238300, "volume": 1, "vwap": 3.1}
{"close": 3.6, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "CCL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709238300, "volume": 1, "vwap": 3.6}
{"close": 96.72, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-05-15", "high": 96.72, "low": 96.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.72, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709238300, "volume": 1, "vwap": 96.72}
{"close": 4.5, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 4.5, "low": 4.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.5, "option_symbol": "GOOGL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709238300, "volume": 5, "vwap": 4.5}
{"close": 3.89, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.89, "low": 3.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.89, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709238300, "volume": 6, "vwap": 3.89}
{"close": 21.4, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 21.4, "low": 21.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.4, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709238300, "volume": 1, "vwap": 21.4}
{"close": 6.2, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.2, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709238300, "volume": 1, "vwap": 6.2}
{"close": 7.85, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.85, "option_symbol": "MGM261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1709238300, "volume": 1, "vwap": 7.85}
{"close": 535.93, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 535.93, "low": 535.93, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 535.93, "option_symbol": "NVDA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709238300, "volume": 5, "vwap": 535.93}
{"close": 162.5, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 162.5, "low": 162.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 162.5, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709238300, "volume": 1, "vwap": 162.5}
{"close": 80.0, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709238300, "volume": 1, "vwap": 80.0}
{"close": 67.18, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 67.18, "low": 67.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.18, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709238300, "volume": 2, "vwap": 67.18}
{"close": 63.2, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709238300, "volume": 4, "vwap": 63.2}
{"close": 49.85, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709238300, "volume": 4, "vwap": 49.875}
{"close": 22.03, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 22.03, "low": 22.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.03, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709238300, "volume": 50, "vwap": 22.03}
{"close": 19.95, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 19.95, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1709238300, "volume": 200, "vwap": 19.95}
{"close": 14.31, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 14.31, "low": 14.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.31, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709238300, "volume": 50, "vwap": 14.31}
{"close": 24.42, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 24.42, "low": 24.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.42, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709238300, "volume": 20, "vwap": 24.42}
{"close": 12.49, "date": "2024-02-29", "datetime": "2024-02-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 12.49, "low": 12.49, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.49, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1709238300, "volume": 1, "vwap": 12.49}
{"close": 37.32, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 37.32, "low": 37.32, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.32, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709238600, "volume": 1, "vwap": 37.32}
{"close": 16.88, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 16.88, "low": 16.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.88, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709238600, "volume": 10, "vwap": 16.88}
{"close": 32.64, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.64, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.7, "option_symbol": "AMD260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1709238600, "volume": 60, "vwap": 32.646}
{"close": 22.5, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.5, "option_symbol": "AMD260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709238600, "volume": 1, "vwap": 22.5}
{"close": 45.2, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 45.2, "low": 45.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.2, "option_symbol": "AMD261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709238600, "volume": 2, "vwap": 45.2}
{"close": 39.95, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 39.95, "low": 39.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.95, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709238600, "volume": 1, "vwap": 39.95}
{"close": 31.2, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709238600, "volume": 6, "vwap": 31.166667}
{"close": 18.4, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.4, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709238600, "volume": 1, "vwap": 18.4}
{"close": 95.5, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-05-15", "high": 95.5, "low": 95.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 95.5, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709238600, "volume": 1, "vwap": 95.5}
{"close": 4.05, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.05, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709238600, "volume": 1, "vwap": 4.05}
{"close": 130.35, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 130.35, "low": 130.26, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 130.26, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1709238600, "volume": 4, "vwap": 130.285}
{"close": 121.21, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 121.21, "low": 121.17, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.17, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1709238600, "volume": 4, "vwap": 121.1825}
{"close": 260.03, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 260.18, "low": 260.03, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 260.18, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709238600, "volume": 2, "vwap": 260.105}
{"close": 112.1, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 112.1, "low": 112.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 112.1, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709238600, "volume": 2000, "vwap": 112.1}
{"close": 142.85, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 142.85, "low": 142.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 142.85, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1709238600, "volume": 2000, "vwap": 142.85}
{"close": 80.25, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 80.25, "low": 79.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.0, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1709238600, "volume": 42, "vwap": 80.101191}
{"close": 7.1, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.1, "option_symbol": "SPY261218P00325000", "option_type": "put", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709238600, "volume": 1, "vwap": 7.1}
{"close": 10.6, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.25, "option_symbol": "SPY261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238600, "volume": 13, "vwap": 10.411538}
{"close": 40.93, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 40.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.25, "option_symbol": "SPY261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1709238600, "volume": 15, "vwap": 40.345333}
{"close": 44.85, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 44.95, "low": 44.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.95, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238600, "volume": 2, "vwap": 44.9}
{"close": 46.85, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 46.87, "low": 46.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.69, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 31, "underlying_symbol": "SPY", "unix_timestamp": 1709238600, "volume": 1048, "vwap": 46.84624}
{"close": 50.45, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 50.51, "low": 50.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.51, "option_symbol": "SPY261218P00535000", "option_type": "put", "strike_price": 535.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238600, "volume": 2, "vwap": 50.48}
{"close": 53.07, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 53.07, "low": 52.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.98, "option_symbol": "SPY261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238600, "volume": 2, "vwap": 53.025}
{"close": 60.65, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 60.86, "low": 60.59, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.59, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 34, "underlying_symbol": "SPY", "unix_timestamp": 1709238600, "volume": 1132, "vwap": 60.72091}
{"close": 66.08, "date": "2024-02-29", "datetime": "2024-02-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 66.08, "low": 65.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 65.89, "option_symbol": "SPY261218P00565000", "option_type": "put", "strike_price": 565.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238600, "volume": 2, "vwap": 65.985}
{"close": 24.63, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 24.63, "low": 24.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.63, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709238900, "volume": 7, "vwap": 24.63}
{"close": 2.28, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.28, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.28, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709238900, "volume": 9, "vwap": 2.28}
{"close": 70.65, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 70.65, "low": 70.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.65, "option_symbol": "AMD260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709238900, "volume": 1, "vwap": 70.65}
{"close": 61.23, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 61.6, "low": 61.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.22, "option_symbol": "AMD260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1709238900, "volume": 17, "vwap": 61.519412}
{"close": 62.92, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 63.14, "low": 62.72, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.14, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AMD", "unix_timestamp": 1709238900, "volume": 17, "vwap": 62.787059}
{"close": 10.0, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709238900, "volume": 2, "vwap": 10.0}
{"close": 76.05, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 76.05, "low": 76.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 76.05, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709238900, "volume": 1, "vwap": 76.05}
{"close": 23.2, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.2, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709238900, "volume": 1, "vwap": 23.2}
{"close": 51.41, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 51.41, "low": 51.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.41, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1709238900, "volume": 4, "vwap": 51.41}
{"close": 8.25, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709238900, "volume": 1, "vwap": 8.25}
{"close": 8.25, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.25, "option_symbol": "CZR261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1709238900, "volume": 1, "vwap": 8.25}
{"close": 14.25, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 14.25, "low": 14.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.25, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709238900, "volume": 5, "vwap": 14.25}
{"close": 13.2, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.2, "option_symbol": "GOOGL261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709238900, "volume": 5, "vwap": 13.2}
{"close": 4.25, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 3.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.9, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1709238900, "volume": 5, "vwap": 4.09}
{"close": 23.71, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 23.71, "low": 23.71, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.71, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709238900, "volume": 1, "vwap": 23.71}
{"close": 26.5, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.5, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709238900, "volume": 1, "vwap": 26.5}
{"close": 228.3, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 228.3, "low": 228.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 228.3, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709238900, "volume": 2, "vwap": 228.3}
{"close": 118.25, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 118.25, "low": 118.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 118.25, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709238900, "volume": 5, "vwap": 118.25}
{"close": 34.5, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.5, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709238900, "volume": 1, "vwap": 34.5}
{"close": 261.2, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 261.2, "low": 261.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 261.2, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709238900, "volume": 3, "vwap": 261.2}
{"close": 143.5, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 143.5, "low": 143.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 143.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709238900, "volume": 1, "vwap": 143.5}
{"close": 88.69, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 88.95, "low": 88.69, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 88.95, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238900, "volume": 2, "vwap": 88.82}
{"close": 71.33, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 71.4, "low": 71.33, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.4, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238900, "volume": 2, "vwap": 71.365}
{"close": 62.53, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 62.53, "low": 62.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.52, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238900, "volume": 2, "vwap": 62.525}
{"close": 55.12, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 55.12, "low": 55.06, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 55.06, "option_symbol": "SPY261218C00555000", "option_type": "call", "strike_price": 555.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238900, "volume": 2, "vwap": 55.09}
{"close": 37.67, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 37.67, "low": 37.41, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.41, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238900, "volume": 2, "vwap": 37.54}
{"close": 46.49, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 46.49, "low": 46.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.39, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238900, "volume": 2, "vwap": 46.44}
{"close": 52.97, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 52.99, "low": 52.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.99, "option_symbol": "SPY261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238900, "volume": 2, "vwap": 52.98}
{"close": 63.09, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 63.09, "low": 63.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.01, "option_symbol": "SPY261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709238900, "volume": 2, "vwap": 63.05}
{"close": 121.13, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 121.13, "low": 121.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.13, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709238900, "volume": 8, "vwap": 121.13}
{"close": 67.1, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 67.1, "low": 67.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709238900, "volume": 2, "vwap": 67.1}
{"close": 52.98, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 52.98, "low": 52.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.98, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709238900, "volume": 2, "vwap": 52.98}
{"close": 47.18, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 47.18, "low": 47.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.18, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709238900, "volume": 22, "vwap": 47.18}
{"close": 44.58, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 44.58, "low": 44.58, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.58, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709238900, "volume": 22, "vwap": 44.58}
{"close": 31.75, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709238900, "volume": 4, "vwap": 31.75}
{"close": 28.48, "date": "2024-02-29", "datetime": "2024-02-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 28.48, "low": 28.48, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.48, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709238900, "volume": 10, "vwap": 28.48}
{"close": 34.35, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.35, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709239200, "volume": 7, "vwap": 34.35}
{"close": 31.7, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709239200, "volume": 5, "vwap": 31.7}
{"close": 20.4, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.4, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709239200, "volume": 1, "vwap": 20.4}
{"close": 2.22, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.22, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709239200, "volume": 4, "vwap": 2.22}
{"close": 86.0, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 86.0, "option_symbol": "AMD261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709239200, "volume": 1, "vwap": 86.0}
{"close": 59.97, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 59.97, "low": 59.97, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.97, "option_symbol": "AMD261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709239200, "volume": 1, "vwap": 59.97}
{"close": 48.76, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 49.25, "low": 48.76, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.25, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709239200, "volume": 10, "vwap": 48.809}
{"close": 40.0, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.0, "option_symbol": "AMD261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709239200, "volume": 2, "vwap": 40.0}
{"close": 71.65, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-05-15", "high": 71.65, "low": 71.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.65, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709239200, "volume": 4, "vwap": 71.65}
{"close": 34.05, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 34.05, "low": 33.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.85, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709239200, "volume": 2, "vwap": 33.95}
{"close": 9.45, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 9.45, "low": 9.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.45, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1709239200, "volume": 17, "vwap": 9.45}
{"close": 48.08, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 48.08, "low": 48.08, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.08, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709239200, "volume": 6, "vwap": 48.08}
{"close": 10.91, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 10.91, "low": 10.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.91, "option_symbol": "MSFT260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709239200, "volume": 3, "vwap": 10.91}
{"close": 362.0, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 365.0, "low": 362.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 365.0, "option_symbol": "MSTR260618C02000000", "option_type": "call", "strike_price": 2000.0, "trade_count": 3, "underlying_symbol": "MSTR", "unix_timestamp": 1709239200, "volume": 10, "vwap": 362.3}
{"close": 18.09, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 18.09, "low": 18.09, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.09, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239200, "volume": 79, "vwap": 18.09}
{"close": 270.0, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 270.0, "low": 270.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 270.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239200, "volume": 1, "vwap": 270.0}
{"close": 225.65, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 225.65, "low": 225.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 225.6, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709239200, "volume": 6, "vwap": 225.613333}
{"close": 194.0, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 194.0, "low": 193.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.95, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1709239200, "volume": 6, "vwap": 193.963333}
{"close": 87.0, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 87.0, "option_symbol": "NVDA261218C01560000", "option_type": "call", "strike_price": 1560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239200, "volume": 1, "vwap": 87.0}
{"close": 78.8, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 78.8, "low": 78.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 78.8, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239200, "volume": 1, "vwap": 78.8}
{"close": 5.7, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.7, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239200, "volume": 1, "vwap": 5.7}
{"close": 41.9, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 41.9, "low": 41.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.9, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239200, "volume": 20, "vwap": 41.9}
{"close": 44.2, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 44.2, "low": 44.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 44.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239200, "volume": 20, "vwap": 44.2}
{"close": 91.0, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239200, "volume": 10, "vwap": 91.0}
{"close": 48.61, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 48.61, "low": 48.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.39, "option_symbol": "SPY261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709239200, "volume": 2, "vwap": 48.5}
{"close": 63.16, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 63.16, "low": 62.92, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 62.92, "option_symbol": "SPY261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709239200, "volume": 2, "vwap": 63.04}
{"close": 159.0, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 159.0, "low": 159.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 159.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239200, "volume": 2, "vwap": 159.0}
{"close": 121.13, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 121.13, "low": 121.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.13, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239200, "volume": 8, "vwap": 121.13}
{"close": 59.62, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 59.62, "low": 59.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709239200, "volume": 200, "vwap": 59.6108}
{"close": 49.95, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 50.03, "low": 49.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.03, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709239200, "volume": 4, "vwap": 49.99}
{"close": 39.8, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 39.8, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239200, "volume": 2, "vwap": 39.8}
{"close": 30.44, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 30.44, "low": 30.44, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 30.44, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239200, "volume": 2, "vwap": 30.44}
{"close": 28.81, "date": "2024-02-29", "datetime": "2024-02-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 29.04, "low": 28.81, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.04, "option_symbol": "XLE261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1709239200, "volume": 50, "vwap": 28.994}
{"close": 52.36, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 52.5, "low": 52.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.5, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709239500, "volume": 2, "vwap": 52.43}
{"close": 29.2, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709239500, "volume": 7, "vwap": 29.192857}
{"close": 24.5, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709239500, "volume": 1, "vwap": 24.5}
{"close": 4.11, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 4.11, "low": 4.11, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.11, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709239500, "volume": 5, "vwap": 4.11}
{"close": 54.15, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 54.15, "low": 54.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 54.15, "option_symbol": "AMD260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709239500, "volume": 5, "vwap": 54.15}
{"close": 47.91, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 47.91, "low": 47.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.91, "option_symbol": "AMD261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709239500, "volume": 5, "vwap": 47.91}
{"close": 45.5, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 45.5, "low": 45.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 45.5, "option_symbol": "AMD261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709239500, "volume": 2, "vwap": 45.5}
{"close": 5.65, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 5.65, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709239500, "volume": 1, "vwap": 5.65}
{"close": 2.63, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 2.63, "low": 2.63, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.63, "option_symbol": "C261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1709239500, "volume": 10, "vwap": 2.63}
{"close": 0.75, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 0.75, "low": 0.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 0.75, "option_symbol": "CLF261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1709239500, "volume": 1, "vwap": 0.75}
{"close": 96.18, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-05-15", "high": 96.18, "low": 96.18, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.18, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709239500, "volume": 1, "vwap": 96.18}
{"close": 77.45, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-05-15", "high": 77.45, "low": 77.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 77.45, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709239500, "volume": 3, "vwap": 77.45}
{"close": 52.25, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-05-15", "high": 52.25, "low": 52.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 52.25, "option_symbol": "COIN260515P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709239500, "volume": 3, "vwap": 52.25}
{"close": 47.77, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 47.77, "low": 47.77, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.77, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709239500, "volume": 1, "vwap": 47.77}
{"close": 89.9, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 89.9, "low": 89.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 89.9, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709239500, "volume": 1, "vwap": 89.9}
{"close": 215.6, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 215.6, "low": 215.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 215.6, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239500, "volume": 5, "vwap": 215.6}
{"close": 212.0, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 212.0, "low": 212.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 212.0, "option_symbol": "NVDA260618C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239500, "volume": 1, "vwap": 212.0}
{"close": 315.5, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 315.5, "low": 315.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 315.5, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239500, "volume": 1, "vwap": 315.5}
{"close": 262.8, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 262.8, "low": 262.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 262.8, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239500, "volume": 2, "vwap": 262.8}
{"close": 193.65, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 193.65, "low": 193.65, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 193.65, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239500, "volume": 1, "vwap": 193.65}
{"close": 145.0, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 145.0, "low": 145.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 145.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239500, "volume": 1, "vwap": 145.0}
{"close": 79.6, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 79.7, "low": 79.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.64, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1709239500, "volume": 3, "vwap": 79.646667}
{"close": 90.6, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 90.6, "low": 90.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.6, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239500, "volume": 1, "vwap": 90.6}
{"close": 79.5, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.47, "option_symbol": "SPY261218P00585000", "option_type": "put", "strike_price": 585.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1709239500, "volume": 2, "vwap": 79.485}
{"close": 50.0, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1709239500, "volume": 40, "vwap": 50.0}
{"close": 26.98, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 26.98, "low": 26.98, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 26.98, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239500, "volume": 4, "vwap": 26.98}
{"close": 24.36, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 24.36, "low": 24.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.36, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239500, "volume": 8, "vwap": 24.36}
{"close": 22.0, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 22.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239500, "volume": 4, "vwap": 22.0}
{"close": 14.3, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 14.31, "low": 14.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.31, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709239500, "volume": 8, "vwap": 14.305}
{"close": 34.9, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.9, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239500, "volume": 4, "vwap": 34.9}
{"close": 41.0, "date": "2024-02-29", "datetime": "2024-02-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 41.0, "option_symbol": "XLK261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1709239500, "volume": 1, "vwap": 41.0}
{"close": 66.5, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 66.5, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709239800, "volume": 5, "vwap": 66.5}
{"close": 63.5, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.5, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709239800, "volume": 1, "vwap": 63.5}
{"close": 46.75, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 46.75, "low": 46.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 46.75, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709239800, "volume": 1, "vwap": 46.75}
{"close": 34.1, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 34.7, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709239800, "volume": 4, "vwap": 34.2875}
{"close": 16.6, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 16.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 17.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1709239800, "volume": 14, "vwap": 16.885714}
{"close": 13.7, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.7, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709239800, "volume": 1, "vwap": 13.7}
{"close": 2.25, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709239800, "volume": 1, "vwap": 2.25}
{"close": 21.6, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.6, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709239800, "volume": 1, "vwap": 21.6}
{"close": 59.35, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 59.35, "low": 59.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 59.35, "option_symbol": "AMD260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709239800, "volume": 12, "vwap": 59.35}
{"close": 25.89, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 25.89, "low": 25.89, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 25.89, "option_symbol": "AMD260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709239800, "volume": 7, "vwap": 25.89}
{"close": 96.04, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 96.04, "low": 96.04, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 96.04, "option_symbol": "AMD261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709239800, "volume": 1, "vwap": 96.04}
{"close": 93.47, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 93.47, "low": 93.47, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.47, "option_symbol": "AMD261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709239800, "volume": 1, "vwap": 93.47}
{"close": 38.35, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 38.44, "low": 38.34, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 38.44, "option_symbol": "AMD261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 3, "underlying_symbol": "AMD", "unix_timestamp": 1709239800, "volume": 45, "vwap": 38.429111}
{"close": 28.03, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 28.03, "low": 28.02, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 28.02, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "AMD", "unix_timestamp": 1709239800, "volume": 9, "vwap": 28.025556}
{"close": 8.0, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.0, "option_symbol": "AMD261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709239800, "volume": 5, "vwap": 8.0}
{"close": 10.0, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.0, "option_symbol": "AMD261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709239800, "volume": 10, "vwap": 10.0}
{"close": 53.0, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 53.0, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709239800, "volume": 1, "vwap": 53.0}
{"close": 50.0, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 50.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709239800, "volume": 6, "vwap": 50.0}
{"close": 21.05, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.05, "low": 21.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.05, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709239800, "volume": 2, "vwap": 21.05}
{"close": 18.5, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 18.5, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709239800, "volume": 1, "vwap": 18.5}
{"close": 16.39, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 16.39, "low": 16.39, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.39, "option_symbol": "AMZN260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709239800, "volume": 1, "vwap": 16.39}
{"close": 6.45, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.45, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709239800, "volume": 1, "vwap": 6.45}
{"close": 4.14, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.14, "low": 4.14, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.14, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1709239800, "volume": 1, "vwap": 4.14}
{"close": 71.75, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-05-15", "high": 71.75, "low": 71.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 71.75, "option_symbol": "COIN260515C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709239800, "volume": 1, "vwap": 71.75}
{"close": 33.88, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 33.88, "low": 33.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 33.88, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709239800, "volume": 1, "vwap": 33.88}
{"close": 3.96, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.02, "low": 3.96, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.02, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1709239800, "volume": 2, "vwap": 3.99}
{"close": 9.8, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.8, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709239800, "volume": 1, "vwap": 9.8}
{"close": 20.88, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 20.88, "low": 20.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.88, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709239800, "volume": 1, "vwap": 20.88}
{"close": 3.6, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 3.6, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709239800, "volume": 1, "vwap": 3.6}
{"close": 10.3, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 10.3, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709239800, "volume": 2, "vwap": 10.3}
{"close": 209.0, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 209.0, "low": 209.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 209.0, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709239800, "volume": 1, "vwap": 209.0}
{"close": 23.91, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 23.91, "low": 23.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 23.91, "option_symbol": "META260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709239800, "volume": 1, "vwap": 23.91}
{"close": 43.0, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.0, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709239800, "volume": 1, "vwap": 43.0}
{"close": 267.35, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 267.35, "low": 267.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 267.35, "option_symbol": "NFLX261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1709239800, "volume": 14, "vwap": 267.35}
{"close": 48.61, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 48.61, "low": 48.61, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 48.61, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239800, "volume": 2, "vwap": 48.61}
{"close": 711.87, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 711.87, "low": 711.87, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 711.87, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239800, "volume": 1, "vwap": 711.87}
{"close": 702.46, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 702.46, "low": 702.46, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 702.46, "option_symbol": "NVDA261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239800, "volume": 1, "vwap": 702.46}
{"close": 265.0, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 265.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 265.0, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239800, "volume": 1, "vwap": 265.0}
{"close": 213.4, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 213.4, "low": 213.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 213.4, "option_symbol": "NVDA261218C00940000", "option_type": "call", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239800, "volume": 1, "vwap": 213.4}
{"close": 194.5, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 194.5, "low": 194.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 194.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239800, "volume": 7, "vwap": 194.5}
{"close": 182.0, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 182.0, "low": 182.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 182.0, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239800, "volume": 7, "vwap": 182.0}
{"close": 49.3, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 49.3, "low": 49.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 49.3, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709239800, "volume": 5, "vwap": 49.3}
{"close": 51.9, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 51.9, "low": 51.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 51.9, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709239800, "volume": 5, "vwap": 51.9}
{"close": 90.6, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 90.6, "low": 90.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 90.6, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709239800, "volume": 1, "vwap": 90.6}
{"close": 20.35, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 20.35, "low": 20.35, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.35, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709239800, "volume": 2, "vwap": 20.35}
{"close": 121.6, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 121.6, "low": 121.6, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 121.6, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239800, "volume": 8, "vwap": 121.6}
{"close": 91.25, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 91.25, "low": 91.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 91.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239800, "volume": 2, "vwap": 91.25}
{"close": 40.1, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 40.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 40.1, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239800, "volume": 4, "vwap": 40.1}
{"close": 37.8, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 37.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709239800, "volume": 104, "vwap": 37.8}
{"close": 14.4, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239800, "volume": 2, "vwap": 14.4}
{"close": 47.15, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 47.15, "low": 47.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.15, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709239800, "volume": 2, "vwap": 47.15}
{"close": 9.13, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 9.13, "low": 9.13, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 9.13, "option_symbol": "XBI261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709239800, "volume": 1, "vwap": 9.13}
{"close": 8.88, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 8.88, "low": 8.88, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.88, "option_symbol": "XBI261218P00084000", "option_type": "put", "strike_price": 84.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1709239800, "volume": 1, "vwap": 8.88}
{"close": 14.2, "date": "2024-02-29", "datetime": "2024-02-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.2, "option_symbol": "XLU260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLU", "unix_timestamp": 1709239800, "volume": 30, "vwap": 14.2}
{"close": 133.91, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 133.91, "low": 133.91, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 133.91, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709240100, "volume": 1, "vwap": 133.91}
{"close": 27.5, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.5, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709240100, "volume": 1, "vwap": 27.5}
{"close": 24.55, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709240100, "volume": 2, "vwap": 24.55}
{"close": 16.9, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.9, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709240100, "volume": 11, "vwap": 16.9}
{"close": 13.85, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.85, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 13.85, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709240100, "volume": 2, "vwap": 13.85}
{"close": 11.25, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 11.25, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709240100, "volume": 1, "vwap": 11.25}
{"close": 2.43, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.43, "low": 2.36, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.36, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1709240100, "volume": 3, "vwap": 2.406667}
{"close": 2.05, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 2.05, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 2.05, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709240100, "volume": 3, "vwap": 2.05}
{"close": 21.55, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.55, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1709240100, "volume": 1, "vwap": 21.55}
{"close": 61.5, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 61.68, "low": 61.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 61.62, "option_symbol": "AMD260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "AMD", "unix_timestamp": 1709240100, "volume": 24, "vwap": 61.6125}
{"close": 67.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 67.0, "option_symbol": "AMD261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709240100, "volume": 2, "vwap": 67.0}
{"close": 64.01, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 64.01, "low": 64.01, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.01, "option_symbol": "AMD261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709240100, "volume": 5, "vwap": 64.01}
{"close": 29.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.0, "option_symbol": "AMD261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "AMD", "unix_timestamp": 1709240100, "volume": 1, "vwap": 29.0}
{"close": 107.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 107.0, "low": 107.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 107.0, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709240100, "volume": 1, "vwap": 107.0}
{"close": 63.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 63.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 63.0, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709240100, "volume": 2, "vwap": 63.0}
{"close": 43.1, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 43.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 43.3, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1709240100, "volume": 20, "vwap": 43.2}
{"close": 31.75, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 31.75, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709240100, "volume": 2, "vwap": 31.75}
{"close": 8.31, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 8.31, "low": 8.31, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 8.31, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1709240100, "volume": 1, "vwap": 8.31}
{"close": 97.15, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-05-15", "high": 97.15, "low": 97.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 97.15, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709240100, "volume": 1, "vwap": 97.15}
{"close": 93.27, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-05-15", "high": 93.27, "low": 93.27, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 93.27, "option_symbol": "COIN260515C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709240100, "volume": 1, "vwap": 93.27}
{"close": 80.29, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-05-15", "high": 80.29, "low": 80.29, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 80.29, "option_symbol": "COIN260515C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709240100, "volume": 1, "vwap": 80.29}
{"close": 73.78, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-05-15", "high": 73.78, "low": 73.78, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 73.78, "option_symbol": "COIN260515C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709240100, "volume": 1, "vwap": 73.78}
{"close": 70.21, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-05-15", "high": 70.21, "low": 70.21, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 70.21, "option_symbol": "COIN260515C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709240100, "volume": 1, "vwap": 70.21}
{"close": 12.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-05-15", "high": 12.0, "low": 12.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.0, "option_symbol": "COIN260515P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1709240100, "volume": 2, "vwap": 12.0}
{"close": 16.8, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 16.8, "low": 16.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 16.8, "option_symbol": "CZR261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1709240100, "volume": 3, "vwap": 16.8}
{"close": 15.95, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 15.95, "low": 15.95, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 15.95, "option_symbol": "DKNG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1709240100, "volume": 1, "vwap": 15.95}
{"close": 24.25, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.25, "option_symbol": "GOOGL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709240100, "volume": 1, "vwap": 24.25}
{"close": 36.5, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 36.5, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709240100, "volume": 1, "vwap": 36.5}
{"close": 14.62, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.62, "low": 14.62, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.62, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709240100, "volume": 1, "vwap": 14.62}
{"close": 7.5, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.5, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1709240100, "volume": 1, "vwap": 7.5}
{"close": 7.55, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 7.55, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709240100, "volume": 3, "vwap": 7.55}
{"close": 4.9, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.9, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1709240100, "volume": 25, "vwap": 4.9}
{"close": 6.1, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 6.1, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1709240100, "volume": 58, "vwap": 6.1}
{"close": 47.75, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 47.75, "low": 47.75, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.75, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1709240100, "volume": 1, "vwap": 47.75}
{"close": 75.3, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 75.31, "low": 75.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 75.31, "option_symbol": "MSFT260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1709240100, "volume": 3, "vwap": 75.306667}
{"close": 20.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 20.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709240100, "volume": 1, "vwap": 20.0}
{"close": 72.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1709240100, "volume": 1, "vwap": 72.0}
{"close": 385.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 385.0, "low": 385.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 385.0, "option_symbol": "MSTR260618C01880000", "option_type": "call", "strike_price": 1880.0, "trade_count": 1, "underlying_symbol": "MSTR", "unix_timestamp": 1709240100, "volume": 1, "vwap": 385.0}
{"close": 4.3, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 4.3, "option_symbol": "NEE260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "NEE", "unix_timestamp": 1709240100, "volume": 1, "vwap": 4.3}
{"close": 306.3, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 306.3, "low": 306.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 306.3, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709240100, "volume": 5, "vwap": 306.3}
{"close": 223.42, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 223.42, "low": 223.42, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 223.42, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709240100, "volume": 1, "vwap": 223.42}
{"close": 79.1, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 79.5, "option_symbol": "NVDA261218C01640000", "option_type": "call", "strike_price": 1640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1709240100, "volume": 3, "vwap": 79.233333}
{"close": 21.8, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 21.8, "low": 21.8, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 21.8, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709240100, "volume": 1, "vwap": 21.8}
{"close": 29.15, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 29.15, "low": 29.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 29.15, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709240100, "volume": 1, "vwap": 29.15}
{"close": 300.25, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 300.25, "low": 300.25, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 300.25, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1709240100, "volume": 5, "vwap": 300.25}
{"close": 58.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 58.0, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709240100, "volume": 1, "vwap": 58.0}
{"close": 60.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 60.0, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1709240100, "volume": 1, "vwap": 60.0}
{"close": 72.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 72.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709240100, "volume": 2, "vwap": 72.0}
{"close": 68.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 68.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709240100, "volume": 10, "vwap": 68.0}
{"close": 64.1, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 64.1, "low": 64.1, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 64.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709240100, "volume": 2, "vwap": 64.1}
{"close": 32.15, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 32.15, "low": 32.15, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 32.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709240100, "volume": 2, "vwap": 32.15}
{"close": 27.3, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 27.3, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709240100, "volume": 2, "vwap": 27.3}
{"close": 24.55, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.55, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.55, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709240100, "volume": 2, "vwap": 24.55}
{"close": 14.46, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 14.46, "low": 14.45, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 14.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1709240100, "volume": 6, "vwap": 14.456667}
{"close": 47.0, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 47.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1709240100, "volume": 2, "vwap": 47.0}
{"close": 24.52, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 24.52, "low": 24.52, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 24.52, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709240100, "volume": 2, "vwap": 24.52}
{"close": 12.5, "date": "2024-02-29", "datetime": "2024-02-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 310.326, "macro_cpi_observation_date": "2024-02-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.25, "macro_treasury_yield_10y_observation_date": "2024-02-29", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-02-29", "macro_unemployment_rate": 3.9, "macro_unemployment_rate_observation_date": "2024-02-01", "open": 12.5, "option_symbol": "UBER261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1709240100, "volume": 1, "vwap": 12.5}